As of 2020/07/09 03:00:00
|
# |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ADBL
|
368.00 |
0 |
371.00 |
360.00 |
365.00 |
10,849 |
3,992,157.00 |
| 2 |
AHPC
|
93.00 |
-1.06 |
95.00 |
93.00 |
95.00 |
6,413 |
601,020.00 |
| 3 |
AKJCL
|
48.30 |
-1.55 |
49.00 |
48.02 |
49.00 |
380 |
18,334.40 |
| 4 |
AKPL
|
115.00 |
-0.86 |
118.00 |
114.00 |
117.00 |
17,856 |
2,071,734.00 |
| 5 |
ALBSL
|
735.00 |
-0.94 |
754.00 |
717.00 |
728.00 |
4,781 |
3,494,283.00 |
| 6 |
ALICL
|
580.00 |
-0.85 |
590.00 |
574.00 |
590.00 |
16,089 |
9,351,434.00 |
| 7 |
API
|
107.00 |
-0.93 |
108.00 |
106.00 |
106.00 |
7,458 |
795,560.00 |
| 8 |
BARUN
|
85.00 |
1.19 |
85.00 |
84.00 |
84.00 |
50 |
4,240.00 |
| 9 |
BBC
|
1,608.00 |
-1.95 |
1,608.00 |
1,608.00 |
1,608.00 |
60 |
96,480.00 |
| 10 |
BFC
|
88.00 |
-1.12 |
89.00 |
87.00 |
88.00 |
1,775 |
156,720.00 |
| 11 |
BNT
|
6,203.00 |
0 |
6,203.00 |
6,199.00 |
6,203.00 |
30 |
186,050.00 |
| 12 |
BOKL
|
218.00 |
1.4 |
220.00 |
212.00 |
212.00 |
7,122 |
1,538,561.00 |
| 13 |
BPCL
|
357.00 |
-0.83 |
367.00 |
353.00 |
354.00 |
16,358 |
5,864,712.00 |
| 14 |
CBBL
|
1,019.00 |
0.39 |
1,030.00 |
1,010.00 |
1,010.00 |
63,371 |
64,163,777.00 |
| 15 |
CBL
|
140.00 |
0 |
141.00 |
137.00 |
140.00 |
27,928 |
3,884,572.00 |
| 16 |
CCBL
|
165.00 |
0 |
167.00 |
161.00 |
165.00 |
13,707 |
2,260,362.00 |
| 17 |
CFCL
|
120.00 |
-1.64 |
122.00 |
120.00 |
122.00 |
50 |
6,080.00 |
| 18 |
CHCL
|
392.00 |
3.16 |
401.00 |
380.00 |
387.00 |
6,423 |
2,498,990.00 |
| 19 |
CHL
|
78.00 |
-1.27 |
78.00 |
77.00 |
78.00 |
4,207 |
327,626.00 |
| 20 |
CIT
|
2,457.00 |
1.32 |
2,458.00 |
2,400.00 |
2,450.00 |
4,475 |
10,935,087.00 |
| 21 |
CLBSL
|
706.00 |
1 |
706.00 |
668.00 |
693.00 |
4,775 |
3,227,514.00 |
| 22 |
CMF1
|
9.05 |
-1.42 |
9.20 |
9.05 |
9.05 |
900 |
8,220.00 |
| 23 |
CORBL
|
128.00 |
3.23 |
128.00 |
122.00 |
122.00 |
600 |
74,800.00 |
| 24 |
CZBIL
|
185.00 |
-0.54 |
188.00 |
183.00 |
185.00 |
31,474 |
5,829,142.00 |
| 25 |
DDBL
|
839.00 |
0.48 |
840.00 |
823.00 |
839.00 |
5,194 |
4,332,008.00 |
| 26 |
DHPL
|
50.00 |
2.04 |
50.00 |
49.00 |
49.98 |
1,644 |
82,144.94 |
| 27 |
EBL
|
654.00 |
-0.91 |
660.00 |
647.00 |
647.00 |
18,410 |
12,048,405.00 |
| 28 |
EDBL
|
293.00 |
2.81 |
300.00 |
290.00 |
290.00 |
736 |
217,863.00 |
| 29 |
EIC
|
404.00 |
-0.25 |
423.00 |
400.00 |
400.00 |
8,478 |
3,468,159.00 |
| 30 |
FMDBL
|
513.00 |
0 |
520.00 |
500.00 |
514.00 |
8,323 |
4,247,168.00 |
| 31 |
FOWAD
|
1,505.00 |
-0.33 |
1,519.00 |
1,505.00 |
1,508.00 |
2,129 |
3,216,780.00 |
| 32 |
GBBL
|
220.00 |
0.46 |
222.00 |
218.00 |
218.00 |
11,571 |
2,546,986.00 |
| 33 |
GBIME
|
243.00 |
0 |
246.00 |
240.00 |
243.00 |
43,252 |
10,485,312.00 |
| 34 |
GBLBS
|
489.00 |
2.52 |
489.00 |
471.00 |
480.00 |
10,226 |
4,940,378.00 |
| 35 |
GFCL
|
146.00 |
-0.68 |
147.00 |
145.00 |
147.00 |
1,636 |
239,840.00 |
| 36 |
GGBSL
|
742.00 |
2.2 |
752.00 |
713.00 |
726.00 |
445 |
325,750.00 |
| 37 |
GHL
|
56.00 |
0 |
57.00 |
55.00 |
56.00 |
300 |
16,790.00 |
| 38 |
GILB
|
1,290.00 |
3.37 |
1,294.00 |
1,249.00 |
1,249.00 |
6,541 |
8,221,069.00 |
| 39 |
GIMES1
|
8.50 |
-3.85 |
8.67 |
8.50 |
8.67 |
50,100 |
425,867.00 |
| 40 |
GLBSL
|
605.00 |
-2.58 |
618.00 |
597.00 |
609.00 |
245 |
149,315.00 |
| 41 |
GLICL
|
480.00 |
1.27 |
484.00 |
465.00 |
480.00 |
5,394 |
2,580,693.00 |
| 42 |
GMFBS
|
775.00 |
-0.39 |
780.00 |
760.00 |
765.00 |
240 |
184,740.00 |
| 43 |
GMFIL
|
133.00 |
7.26 |
134.00 |
126.00 |
126.00 |
4,360 |
570,550.00 |
| 44 |
GRDBL
|
112.00 |
1.82 |
112.00 |
109.00 |
109.00 |
1,860 |
206,370.00 |
| 45 |
GUFL
|
119.00 |
3.48 |
121.00 |
115.00 |
117.00 |
3,115 |
367,557.00 |
| 46 |
HBL
|
516.00 |
-0.96 |
520.00 |
511.00 |
515.00 |
4,929 |
2,544,946.00 |
| 47 |
HDHPC
|
95.00 |
5.56 |
96.00 |
89.00 |
94.00 |
6,340 |
580,350.00 |
| 48 |
HDL
|
1,538.00 |
0.72 |
1,542.00 |
1,503.00 |
1,528.00 |
15,870 |
24,243,866.00 |
| 49 |
HGI
|
423.00 |
3.17 |
423.00 |
402.00 |
402.00 |
14,003 |
5,800,345.00 |
| 50 |
HIDCL
|
127.00 |
-0.78 |
132.00 |
126.00 |
126.00 |
5,182 |
661,757.00 |
| 51 |
HPPL
|
135.00 |
0 |
135.00 |
133.00 |
133.00 |
2,169 |
291,825.00 |
| 52 |
HURJA
|
91.00 |
2.25 |
92.00 |
88.00 |
88.00 |
370 |
33,190.00 |
| 53 |
ICFC
|
180.00 |
0 |
183.00 |
178.00 |
180.00 |
10,679 |
1,934,472.00 |
| 54 |
IGI
|
456.00 |
2.93 |
456.00 |
425.00 |
439.00 |
1,732 |
772,599.00 |
| 55 |
ILBS
|
758.00 |
1.88 |
784.00 |
725.00 |
734.00 |
3,324 |
2,469,009.00 |
| 56 |
JBBL
|
166.00 |
-1.19 |
167.00 |
161.00 |
167.00 |
7,318 |
1,204,947.00 |
| 57 |
JFL
|
154.00 |
0 |
156.00 |
154.00 |
155.00 |
4,607 |
712,194.00 |
| 58 |
JOSHI
|
54.00 |
5.88 |
54.00 |
50.00 |
50.00 |
1,360 |
71,270.00 |
| 59 |
JSLBB
|
1,600.00 |
1.91 |
1,600.00 |
1,567.00 |
1,570.00 |
1,552 |
2,459,798.00 |
| 60 |
KBL
|
187.00 |
-1.06 |
189.00 |
185.00 |
187.00 |
46,362 |
8,648,129.00 |
| 61 |
KKHC
|
49.10 |
0.2 |
49.10 |
48.02 |
49.00 |
1,032 |
50,538.24 |
| 62 |
KMCDB
|
780.00 |
-2.5 |
802.00 |
765.00 |
802.00 |
1,970 |
1,538,072.00 |
| 63 |
KPCL
|
104.00 |
1.96 |
104.00 |
100.00 |
100.00 |
1,200 |
121,960.00 |
| 64 |
KRBL
|
100.00 |
3.09 |
100.00 |
97.00 |
98.00 |
1,249 |
122,430.00 |
| 65 |
KSBBL
|
149.00 |
2.05 |
149.00 |
146.00 |
148.00 |
2,991 |
441,888.00 |
| 66 |
LBBL
|
182.00 |
1.11 |
183.00 |
177.00 |
180.00 |
6,222 |
1,125,821.00 |
| 67 |
LBL
|
209.00 |
-0.48 |
210.00 |
203.00 |
210.00 |
12,080 |
2,521,575.00 |
| 68 |
LEMF
|
8.16 |
3.29 |
8.16 |
7.75 |
7.75 |
85,000 |
682,810.00 |
| 69 |
LGIL
|
462.00 |
2.21 |
470.00 |
445.00 |
455.00 |
9,343 |
4,287,879.00 |
| 70 |
LICN
|
1,322.00 |
0.92 |
1,330.00 |
1,284.00 |
1,310.00 |
3,811 |
4,982,105.00 |
| 71 |
LLBS
|
1,080.00 |
1.31 |
1,087.00 |
1,050.00 |
1,050.00 |
1,687 |
1,811,764.00 |
| 72 |
MBL
|
220.00 |
1.38 |
220.00 |
213.00 |
214.00 |
22,040 |
4,742,121.00 |
| 73 |
MDB
|
318.00 |
-0.93 |
323.00 |
317.00 |
315.00 |
1,450 |
464,082.00 |
| 74 |
MEGA
|
206.00 |
-0.48 |
207.00 |
202.00 |
206.00 |
19,604 |
4,027,082.00 |
| 75 |
MERO
|
622.00 |
1.14 |
637.00 |
607.00 |
607.00 |
3,684 |
2,281,222.00 |
| 76 |
MFIL
|
288.00 |
1.05 |
288.00 |
275.00 |
282.00 |
14,991 |
4,232,662.00 |
| 77 |
MHNL
|
86.00 |
0 |
86.00 |
85.00 |
85.00 |
8,510 |
723,520.00 |
| 78 |
MLBBL
|
675.00 |
1.2 |
675.00 |
675.00 |
675.00 |
55 |
37,125.00 |
| 79 |
MLBL
|
181.00 |
-1.09 |
183.00 |
180.00 |
183.00 |
9,973 |
1,804,172.00 |
| 80 |
MNBBL
|
304.00 |
-0.33 |
309.00 |
300.00 |
305.00 |
12,220 |
3,733,949.00 |
| 81 |
MPFL
|
113.00 |
-1.74 |
113.00 |
113.00 |
113.00 |
19 |
2,147.00 |
| 82 |
NABIL
|
742.00 |
0.13 |
749.00 |
725.00 |
745.00 |
30,119 |
22,279,100.00 |
| 83 |
NADEP
|
593.00 |
0.51 |
601.00 |
579.00 |
579.00 |
2,936 |
1,720,290.00 |
| 84 |
NBB
|
198.00 |
0 |
199.00 |
194.00 |
199.00 |
15,955 |
3,117,493.00 |
| 85 |
NBL
|
244.00 |
0.83 |
246.00 |
240.00 |
245.00 |
48,098 |
11,672,701.00 |
| 86 |
NCCB
|
185.00 |
0 |
188.00 |
176.00 |
188.00 |
61,371 |
11,205,270.00 |
| 87 |
NEF
|
8.68 |
4.58 |
8.68 |
8.18 |
8.30 |
40,690 |
340,081.49 |
| 88 |
NFS
|
141.00 |
1.44 |
141.00 |
141.00 |
141.00 |
10 |
1,410.00 |
| 89 |
NGPL
|
114.00 |
0.88 |
119.00 |
112.00 |
112.00 |
2,609 |
298,114.00 |
| 90 |
NHDL
|
115.00 |
1.77 |
117.00 |
112.00 |
112.00 |
110 |
12,550.00 |
| 91 |
NHPC
|
52.00 |
-3.7 |
54.00 |
52.00 |
53.00 |
3,800 |
201,800.00 |
| 92 |
NIB
|
440.00 |
0 |
448.00 |
435.00 |
448.00 |
30,729 |
13,497,572.00 |
| 93 |
NIBLPF
|
7.90 |
3.95 |
8.05 |
7.62 |
7.62 |
33,314 |
257,749.87 |
| 94 |
NIBPO
|
358.00 |
-0.56 |
362.00 |
351.00 |
355.00 |
26,370 |
9,409,210.00 |
| 95 |
NIBSF1
|
9.00 |
1.93 |
9.00 |
9.00 |
9.00 |
12,000 |
108,000.00 |
| 96 |
NICA
|
502.00 |
-0.59 |
509.00 |
496.00 |
502.00 |
69,253 |
34,828,597.00 |
| 97 |
NICBF
|
8.52 |
-0.93 |
8.52 |
8.50 |
8.50 |
1,750 |
14,883.00 |
| 98 |
NICGF
|
9.16 |
1.22 |
9.23 |
9.15 |
9.23 |
2,400 |
22,053.00 |
| 99 |
NICL
|
440.00 |
1.15 |
442.00 |
425.00 |
435.00 |
21,472 |
9,320,978.00 |
| 100 |
NICLBSL
|
364.00 |
9.97 |
364.00 |
331.00 |
331.00 |
230 |
82,440.00 |
