As of 2019/09/19 03:00:00
|
# |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ADBL
|
413.00 |
-2.36 |
425.00 |
413.00 |
415.00 |
22,965 |
9,616,457.00 |
| 2 |
AHPC
|
98.00 |
-3.92 |
102.00 |
98.00 |
102.00 |
8,258 |
813,100.00 |
| 3 |
AKBSL
|
428.00 |
-0.47 |
438.00 |
421.00 |
430.00 |
2,192 |
933,322.00 |
| 4 |
AKJCL
|
59.00 |
5.36 |
59.00 |
54.00 |
55.00 |
300 |
16,900.00 |
| 5 |
AKPL
|
133.00 |
-5.67 |
140.00 |
133.00 |
139.00 |
1,581 |
216,633.00 |
| 6 |
ALBSL
|
433.00 |
-0.46 |
436.00 |
427.00 |
431.00 |
500 |
215,430.00 |
| 7 |
ALICL
|
323.00 |
-3.29 |
332.00 |
317.00 |
328.00 |
4,480 |
1,444,882.00 |
| 8 |
API
|
117.00 |
-3.31 |
121.00 |
114.00 |
121.00 |
10,858 |
1,273,110.00 |
| 9 |
BARUN
|
89.00 |
0 |
90.00 |
89.00 |
89.00 |
40 |
3,570.00 |
| 10 |
BBC
|
1,435.00 |
1.99 |
1,435.00 |
1,407.00 |
1,407.00 |
40 |
56,560.00 |
| 11 |
BFC
|
88.00 |
0 |
91.00 |
88.00 |
88.00 |
5,410 |
482,650.00 |
| 12 |
BNT
|
6,076.00 |
-2 |
6,200.00 |
6,076.00 |
6,200.00 |
51 |
311,510.00 |
| 13 |
BOKL
|
255.00 |
-1.16 |
262.00 |
255.00 |
262.00 |
22,305 |
5,727,836.00 |
| 14 |
BPCL
|
366.00 |
-2.4 |
378.00 |
363.00 |
378.00 |
10,105 |
3,725,113.00 |
| 15 |
CBBL
|
976.00 |
0.1 |
985.00 |
976.00 |
980.00 |
5,341 |
5,229,358.00 |
| 16 |
CBL
|
144.00 |
-2.7 |
149.00 |
143.00 |
149.00 |
35,002 |
5,088,160.00 |
| 17 |
CCBL
|
157.00 |
-1.87 |
160.00 |
157.00 |
158.00 |
17,026 |
2,689,249.00 |
| 18 |
CCBLPO
|
126.00 |
-3.08 |
128.00 |
126.00 |
128.00 |
28,580 |
3,629,660.00 |
| 19 |
CHCL
|
433.00 |
0.46 |
433.00 |
426.00 |
433.00 |
2,521 |
1,078,151.00 |
| 20 |
CHL
|
83.00 |
1.22 |
83.00 |
83.00 |
83.00 |
10 |
830.00 |
| 21 |
CIT
|
1,825.00 |
-3.64 |
1,940.00 |
1,825.00 |
1,900.00 |
8,173 |
15,120,770.00 |
| 22 |
CLBSL
|
498.00 |
-3.86 |
508.00 |
498.00 |
508.00 |
231 |
116,138.00 |
| 23 |
CMF1
|
9.26 |
0 |
9.26 |
9.26 |
9.00 |
100 |
926.00 |
| 24 |
CZBIL
|
199.00 |
-1.49 |
204.00 |
198.00 |
199.00 |
16,389 |
3,277,033.00 |
| 25 |
DBBL
|
132.00 |
0.76 |
133.00 |
127.00 |
129.00 |
62,934 |
8,179,679.00 |
| 26 |
DDBL
|
732.00 |
-1.08 |
740.00 |
726.00 |
736.00 |
306 |
224,044.00 |
| 27 |
DHPL
|
58.00 |
1.75 |
58.00 |
56.00 |
56.00 |
89 |
5,131.00 |
| 28 |
EBL
|
575.00 |
-2.04 |
588.00 |
575.00 |
587.00 |
15,447 |
8,958,213.00 |
| 29 |
EDBL
|
282.00 |
7.22 |
282.00 |
263.00 |
263.00 |
571 |
154,157.00 |
| 30 |
EIC
|
262.00 |
-2.6 |
278.00 |
256.00 |
274.00 |
8,408 |
2,244,658.00 |
| 31 |
FMDBL
|
379.00 |
-1.81 |
392.00 |
379.00 |
381.00 |
5,671 |
2,177,400.00 |
| 32 |
FOWAD
|
1,302.00 |
1.32 |
1,313.00 |
1,270.00 |
1,310.00 |
1,563 |
2,031,475.00 |
| 33 |
GBBL
|
211.00 |
-1.86 |
215.00 |
211.00 |
212.00 |
6,381 |
1,353,741.00 |
| 34 |
GBLBS
|
331.00 |
-1.49 |
337.00 |
327.00 |
335.00 |
5,511 |
1,831,181.00 |
| 35 |
GDBL
|
208.00 |
-0.95 |
212.00 |
208.00 |
208.00 |
4,234 |
885,561.00 |
| 36 |
GFCL
|
135.00 |
-1.46 |
137.00 |
135.00 |
137.00 |
1,110 |
150,370.00 |
| 37 |
GGBSL
|
251.00 |
1.62 |
251.00 |
251.00 |
251.00 |
10 |
2,510.00 |
| 38 |
GHL
|
65.00 |
1.56 |
66.00 |
65.00 |
65.00 |
540 |
35,240.00 |
| 39 |
GILB
|
725.00 |
-3.07 |
734.00 |
721.00 |
734.00 |
258 |
187,050.00 |
| 40 |
GLBSL
|
454.00 |
-8.47 |
496.00 |
453.00 |
496.00 |
1,440 |
662,800.00 |
| 41 |
GLICL
|
378.00 |
-1.56 |
392.00 |
378.00 |
384.00 |
6,946 |
2,667,460.00 |
| 42 |
GMFBS
|
476.00 |
-5.18 |
495.00 |
473.00 |
495.00 |
848 |
409,050.00 |
| 43 |
GMFIL
|
113.00 |
-3.42 |
117.00 |
113.00 |
117.00 |
5,795 |
661,735.00 |
| 44 |
GRDBL
|
104.00 |
-1.89 |
105.00 |
102.00 |
105.00 |
1,570 |
163,980.00 |
| 45 |
GUFL
|
112.00 |
-2.61 |
114.00 |
110.00 |
113.00 |
6,016 |
672,160.00 |
| 46 |
HBL
|
507.00 |
-1.55 |
515.00 |
505.00 |
514.00 |
1,946 |
992,084.00 |
| 47 |
HDL
|
1,492.00 |
-2.86 |
1,520.00 |
1,492.00 |
1,506.00 |
827 |
1,241,720.00 |
| 48 |
HGI
|
278.00 |
-3.14 |
292.00 |
273.00 |
292.00 |
8,058 |
2,244,573.00 |
| 49 |
HIDCL
|
135.00 |
-2.88 |
139.00 |
134.00 |
137.00 |
2,864 |
387,725.00 |
| 50 |
HPPL
|
132.00 |
-2.94 |
137.00 |
132.00 |
134.00 |
270 |
36,260.00 |
| 51 |
HURJA
|
110.00 |
-1.79 |
114.00 |
110.00 |
110.00 |
702 |
78,852.00 |
| 52 |
IGI
|
312.00 |
0 |
315.00 |
306.00 |
306.00 |
750 |
233,860.00 |
| 53 |
ILBS
|
441.00 |
-3.29 |
456.00 |
441.00 |
456.00 |
2,272 |
1,016,745.00 |
| 54 |
JBBL
|
159.00 |
-0.62 |
161.00 |
157.00 |
159.00 |
3,775 |
596,570.00 |
| 55 |
JFL
|
199.00 |
1.02 |
199.00 |
194.00 |
199.00 |
1,350 |
263,390.00 |
| 56 |
JOSHI
|
62.00 |
0 |
62.00 |
60.00 |
61.00 |
340 |
20,690.00 |
| 57 |
JSLBB
|
995.00 |
1.63 |
1,035.00 |
963.00 |
963.00 |
327 |
326,292.00 |
| 58 |
KADBL
|
186.00 |
1.64 |
186.00 |
186.00 |
186.00 |
10 |
1,860.00 |
| 59 |
KBL
|
178.00 |
-3.78 |
185.00 |
178.00 |
185.00 |
36,278 |
6,576,624.00 |
| 60 |
KKHC
|
49.00 |
0 |
49.00 |
49.00 |
49.00 |
36 |
1,764.00 |
| 61 |
KPCL
|
81.00 |
2.53 |
81.00 |
77.00 |
78.00 |
2,750 |
213,710.00 |
| 62 |
KRBL
|
100.00 |
-4.76 |
105.00 |
100.00 |
103.00 |
1,138 |
118,060.00 |
| 63 |
KSBBL
|
139.00 |
-4.14 |
143.00 |
139.00 |
143.00 |
4,481 |
632,199.00 |
| 64 |
LBBL
|
175.00 |
-0.57 |
175.00 |
173.00 |
175.00 |
4,821 |
838,976.00 |
| 65 |
LBL
|
218.00 |
-0.46 |
220.00 |
215.00 |
220.00 |
25,239 |
5,490,531.00 |
| 66 |
LGIL
|
360.00 |
-4 |
376.00 |
360.00 |
376.00 |
1,257 |
463,820.00 |
| 67 |
LICN
|
1,015.00 |
-2.5 |
1,061.00 |
1,015.00 |
1,045.00 |
402 |
411,560.00 |
| 68 |
LLBS
|
666.00 |
-3.48 |
687.00 |
666.00 |
687.00 |
890 |
596,660.00 |
| 69 |
MBL
|
249.00 |
-1.19 |
254.00 |
249.00 |
254.00 |
11,610 |
2,907,520.00 |
| 70 |
MDB
|
244.00 |
-3.17 |
255.00 |
244.00 |
247.00 |
2,484 |
622,606.00 |
| 71 |
MEGA
|
199.00 |
-1 |
203.00 |
195.00 |
203.00 |
28,498 |
5,648,343.00 |
| 72 |
MERO
|
556.00 |
-1.07 |
575.00 |
556.00 |
570.00 |
2,066 |
1,162,121.00 |
| 73 |
MFIL
|
128.00 |
3.23 |
130.00 |
126.00 |
126.00 |
1,905 |
243,580.00 |
| 74 |
MHNL
|
85.00 |
-2.3 |
88.00 |
85.00 |
88.00 |
190 |
16,510.00 |
| 75 |
MLBL
|
211.00 |
-0.94 |
213.00 |
211.00 |
212.00 |
8,356 |
1,769,672.00 |
| 76 |
MNBBL
|
307.00 |
-1.6 |
316.00 |
307.00 |
312.00 |
10,599 |
3,312,302.00 |
| 77 |
MSLB
|
949.00 |
0.85 |
969.00 |
923.00 |
950.00 |
1,713 |
1,612,188.00 |
| 78 |
MSMBS
|
489.00 |
0 |
489.00 |
480.00 |
480.00 |
110 |
52,890.00 |
| 79 |
NABIL
|
770.00 |
-0.65 |
784.00 |
770.00 |
784.00 |
13,287 |
10,284,442.00 |
| 80 |
NADEP
|
407.00 |
-3.55 |
438.00 |
407.00 |
430.00 |
2,696 |
1,127,888.00 |
| 81 |
NAGRO
|
770.00 |
0.13 |
775.00 |
745.00 |
775.00 |
210 |
159,250.00 |
| 82 |
NBB
|
210.00 |
-1.41 |
215.00 |
210.00 |
214.00 |
20,658 |
4,374,088.00 |
| 83 |
NBL
|
319.00 |
-1.54 |
325.00 |
317.00 |
325.00 |
51,861 |
16,560,204.00 |
| 84 |
NCCB
|
199.00 |
-1.49 |
204.00 |
197.00 |
202.00 |
44,503 |
8,877,136.00 |
| 85 |
NEF
|
7.92 |
3.8 |
7.92 |
7.63 |
7.00 |
1,021 |
7,834.23 |
| 86 |
NGPL
|
100.00 |
-1.96 |
104.00 |
98.00 |
100.00 |
5,197 |
527,464.00 |
| 87 |
NHDL
|
95.00 |
1.06 |
96.00 |
93.00 |
93.00 |
80 |
7,570.00 |
| 88 |
NHPC
|
56.00 |
-1.75 |
56.00 |
56.00 |
56.00 |
50 |
2,800.00 |
| 89 |
NIB
|
443.00 |
-1.34 |
452.00 |
441.00 |
452.00 |
8,936 |
3,980,181.00 |
| 90 |
NIBLPF
|
6.70 |
-0.3 |
6.70 |
6.70 |
6.00 |
253 |
1,695.10 |
| 91 |
NIBPO
|
424.00 |
0.95 |
425.00 |
420.00 |
420.00 |
1,361 |
575,775.00 |
| 92 |
NIBSF1
|
9.18 |
2 |
9.18 |
9.18 |
9.00 |
2,000 |
18,360.00 |
| 93 |
NICA
|
387.00 |
-2.03 |
400.00 |
384.00 |
400.00 |
10,037 |
3,913,371.00 |
| 94 |
NICL
|
270.00 |
-7.22 |
287.00 |
270.00 |
286.00 |
5,376 |
1,478,182.00 |
| 95 |
NIL
|
375.00 |
-1.06 |
385.00 |
370.00 |
382.00 |
4,668 |
1,756,934.00 |
| 96 |
NLBBL
|
507.00 |
-2.31 |
525.00 |
507.00 |
512.00 |
2,198 |
1,126,049.00 |
| 97 |
NLG
|
596.00 |
0 |
596.00 |
585.00 |
585.00 |
241 |
141,206.00 |
| 98 |
NLIC
|
766.00 |
-1.16 |
790.00 |
763.00 |
790.00 |
19,769 |
15,274,636.00 |
| 99 |
NLICL
|
490.00 |
-1.21 |
504.00 |
480.00 |
489.00 |
10,226 |
5,034,789.00 |
| 100 |
NMBMF
|
1,045.00 |
-0.95 |
1,060.00 |
1,045.00 |
1,034.00 |
364 |
382,694.00 |