As of 2019/07/23 03:00:00
|
# |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ADBL
|
435.00 |
4.57 |
435.00 |
418.00 |
418.00 |
105,508 |
45,122,369.00 |
| 2 |
AHPC
|
107.00 |
-1.83 |
108.00 |
106.00 |
107.00 |
3,362 |
358,552.00 |
| 3 |
AKJCL
|
72.00 |
0 |
73.00 |
71.00 |
71.00 |
260 |
18,730.00 |
| 4 |
AKPL
|
175.00 |
0 |
177.00 |
173.00 |
173.00 |
11,037 |
1,937,789.00 |
| 5 |
ALBSL
|
403.00 |
1 |
412.00 |
397.00 |
404.00 |
1,745 |
705,160.00 |
| 6 |
ALICL
|
378.00 |
-0.26 |
382.00 |
377.00 |
381.00 |
6,201 |
2,346,466.00 |
| 7 |
API
|
143.00 |
0.7 |
143.00 |
141.00 |
142.00 |
8,720 |
1,234,103.00 |
| 8 |
BARUN
|
92.00 |
-2.13 |
93.00 |
92.00 |
93.00 |
506 |
46,593.00 |
| 9 |
BFC
|
104.00 |
1.96 |
104.00 |
100.00 |
102.00 |
6,153 |
625,719.00 |
| 10 |
BOKL
|
268.00 |
1.13 |
269.00 |
265.00 |
265.00 |
17,103 |
4,575,339.00 |
| 11 |
BPCL
|
408.00 |
-1.21 |
416.00 |
408.00 |
416.00 |
1,863 |
763,077.00 |
| 12 |
CBBL
|
999.00 |
2.25 |
1,000.00 |
980.00 |
980.00 |
9,603 |
9,533,670.00 |
| 13 |
CBL
|
163.00 |
-0.61 |
164.00 |
161.00 |
164.00 |
57,037 |
9,282,115.00 |
| 14 |
CCBL
|
178.00 |
-0.56 |
179.00 |
177.00 |
179.00 |
12,316 |
2,189,577.00 |
| 15 |
CEFL
|
107.00 |
1.9 |
107.00 |
105.00 |
105.00 |
1,927 |
206,035.00 |
| 16 |
CFCL
|
122.00 |
2.52 |
122.00 |
120.00 |
120.00 |
1,546 |
186,948.00 |
| 17 |
CHCL
|
514.00 |
-0.39 |
520.00 |
514.00 |
515.00 |
8,095 |
4,174,463.00 |
| 18 |
CHL
|
91.00 |
2.25 |
91.00 |
89.00 |
89.00 |
348 |
31,210.00 |
| 19 |
CIT
|
2,495.00 |
1.01 |
2,497.00 |
2,469.00 |
2,469.00 |
378 |
936,929.00 |
| 20 |
CLBSL
|
500.00 |
0 |
500.00 |
495.00 |
495.00 |
37 |
18,450.00 |
| 21 |
CMF1
|
10.00 |
1.01 |
10.05 |
9.95 |
9.00 |
16,900 |
168,840.00 |
| 22 |
CORBL
|
123.00 |
3.36 |
123.00 |
121.00 |
121.00 |
390 |
47,210.00 |
| 23 |
CZBIL
|
231.00 |
1.32 |
232.00 |
228.00 |
228.00 |
37,268 |
8,572,742.00 |
| 24 |
DBBL
|
150.00 |
0 |
150.00 |
148.00 |
150.00 |
35,781 |
5,334,068.00 |
| 25 |
DDBL
|
755.00 |
0.8 |
758.00 |
745.00 |
754.00 |
6,963 |
5,239,101.00 |
| 26 |
DHPL
|
64.00 |
-7.25 |
72.00 |
64.00 |
72.00 |
5,848 |
382,735.00 |
| 27 |
EBL
|
678.00 |
1.35 |
680.00 |
672.00 |
672.00 |
8,396 |
5,683,397.00 |
| 28 |
EDBL
|
286.00 |
1.06 |
290.00 |
285.00 |
285.00 |
321 |
92,556.00 |
| 29 |
EIC
|
363.00 |
-0.55 |
363.00 |
363.00 |
363.00 |
20 |
7,260.00 |
| 30 |
FMDBL
|
400.00 |
3.9 |
400.00 |
386.00 |
387.00 |
2,978 |
1,165,126.00 |
| 31 |
FOWAD
|
1,400.00 |
4.09 |
1,406.00 |
1,350.00 |
1,350.00 |
1,189 |
1,636,467.00 |
| 32 |
GBBL
|
227.00 |
0.44 |
230.00 |
225.00 |
225.00 |
2,942 |
667,390.00 |
| 33 |
GBLBS
|
353.00 |
-0.56 |
363.00 |
348.00 |
348.00 |
1,090 |
384,200.00 |
| 34 |
GDBL
|
215.00 |
0 |
217.00 |
215.00 |
215.00 |
2,733 |
588,245.00 |
| 35 |
GFCL
|
133.00 |
-1.48 |
134.00 |
133.00 |
134.00 |
1,304 |
173,736.00 |
| 36 |
GHL
|
89.00 |
3.49 |
89.00 |
85.00 |
85.00 |
390 |
33,900.00 |
| 37 |
GILB
|
715.00 |
2.14 |
715.00 |
701.00 |
701.00 |
446 |
317,808.00 |
| 38 |
GLBSL
|
397.00 |
0.76 |
405.00 |
393.00 |
395.00 |
900 |
359,710.00 |
| 39 |
GLICL
|
461.00 |
-0.86 |
465.00 |
458.00 |
465.00 |
1,943 |
896,363.00 |
| 40 |
GMFBS
|
493.00 |
4.01 |
494.00 |
469.00 |
470.00 |
1,954 |
941,796.00 |
| 41 |
GMFIL
|
128.00 |
0 |
128.00 |
128.00 |
128.00 |
50 |
6,400.00 |
| 42 |
GRDBL
|
117.00 |
0.86 |
117.00 |
117.00 |
117.00 |
650 |
76,050.00 |
| 43 |
GUFL
|
125.00 |
3.31 |
125.00 |
121.00 |
122.00 |
7,819 |
962,135.00 |
| 44 |
HBL
|
560.00 |
-0.36 |
562.00 |
555.00 |
562.00 |
72 |
40,200.00 |
| 45 |
HDL
|
1,610.00 |
-1.53 |
1,625.00 |
1,604.00 |
1,625.00 |
1,675 |
2,701,230.00 |
| 46 |
HGI
|
357.00 |
2 |
357.00 |
355.00 |
355.00 |
500 |
178,240.00 |
| 47 |
HIDCL
|
161.00 |
-0.62 |
164.00 |
160.00 |
163.00 |
38,882 |
6,301,454.00 |
| 48 |
HPPL
|
173.00 |
-2.81 |
175.00 |
173.00 |
175.00 |
260 |
45,200.00 |
| 49 |
HURJA
|
139.00 |
-2.8 |
141.00 |
138.00 |
141.00 |
1,230 |
170,795.00 |
| 50 |
ICFC
|
166.00 |
0 |
169.00 |
166.00 |
169.00 |
3,127 |
523,181.00 |
| 51 |
ILBS
|
394.00 |
0.51 |
400.00 |
391.00 |
399.00 |
4,115 |
1,629,155.00 |
| 52 |
JBBL
|
166.00 |
-0.6 |
167.00 |
164.00 |
165.00 |
8,186 |
1,348,839.00 |
| 53 |
JBBLPO
|
113.00 |
0 |
113.00 |
113.00 |
113.00 |
15,680 |
1,771,840.00 |
| 54 |
JFL
|
182.00 |
-0.55 |
182.00 |
182.00 |
182.00 |
35 |
6,370.00 |
| 55 |
JOSHI
|
78.00 |
-1.27 |
80.00 |
78.00 |
79.00 |
280 |
22,140.00 |
| 56 |
JSLBB
|
1,000.00 |
3.84 |
1,000.00 |
982.00 |
982.00 |
30 |
29,810.00 |
| 57 |
KBL
|
221.00 |
-0.9 |
224.00 |
220.00 |
223.00 |
9,809 |
2,168,308.00 |
| 58 |
KKHC
|
66.00 |
0 |
67.00 |
66.00 |
66.00 |
60 |
3,980.00 |
| 59 |
KPCL
|
92.00 |
0 |
92.00 |
91.00 |
91.00 |
240 |
21,870.00 |
| 60 |
KRBL
|
115.00 |
0 |
115.00 |
115.00 |
115.00 |
20 |
2,300.00 |
| 61 |
KSBBL
|
160.00 |
0 |
161.00 |
159.00 |
159.00 |
5,548 |
890,563.00 |
| 62 |
KSBBLP
|
105.00 |
0 |
105.00 |
105.00 |
105.00 |
27,000 |
2,835,000.00 |
| 63 |
LBBL
|
208.00 |
0 |
210.00 |
206.00 |
210.00 |
37,710 |
7,830,295.00 |
| 64 |
LBL
|
227.00 |
0 |
229.00 |
226.00 |
227.00 |
25,479 |
5,773,110.00 |
| 65 |
LEMF
|
7.90 |
2.6 |
7.90 |
7.76 |
7.00 |
15,435 |
120,604.30 |
| 66 |
LGIL
|
436.00 |
0 |
436.00 |
436.00 |
436.00 |
15 |
6,540.00 |
| 67 |
LICN
|
1,571.00 |
-0.57 |
1,599.00 |
1,567.00 |
1,599.00 |
4,358 |
6,874,596.00 |
| 68 |
LLBS
|
710.00 |
5.5 |
710.00 |
675.00 |
680.00 |
2,689 |
1,834,910.00 |
| 69 |
LVF1
|
10.25 |
-0.58 |
10.25 |
10.25 |
10.00 |
121,247 |
1,242,781.75 |
| 70 |
MBL
|
273.00 |
0.74 |
274.00 |
272.00 |
273.00 |
15,281 |
4,169,711.00 |
| 71 |
MDB
|
236.00 |
0 |
238.00 |
236.00 |
238.00 |
147 |
34,752.00 |
| 72 |
MEGA
|
215.00 |
0.47 |
218.00 |
214.00 |
216.00 |
43,992 |
9,446,911.00 |
| 73 |
MERO
|
525.00 |
1.74 |
526.00 |
508.00 |
526.00 |
778 |
404,599.00 |
| 74 |
MFIL
|
125.00 |
-0.79 |
125.00 |
124.00 |
124.00 |
249 |
31,075.00 |
| 75 |
MHNL
|
102.00 |
-0.97 |
103.00 |
102.00 |
103.00 |
430 |
44,170.00 |
| 76 |
MLBBL
|
400.00 |
0.25 |
400.00 |
400.00 |
400.00 |
40 |
16,000.00 |
| 77 |
MLBL
|
203.00 |
2.01 |
203.00 |
200.00 |
202.00 |
8,903 |
1,783,816.00 |
| 78 |
MNBBL
|
380.00 |
0.53 |
381.00 |
379.00 |
380.00 |
5,236 |
1,988,553.00 |
| 79 |
MNBBLP
|
187.00 |
0 |
187.00 |
187.00 |
187.00 |
4,209 |
787,083.00 |
| 80 |
MSLB
|
980.00 |
0.93 |
1,009.00 |
980.00 |
990.00 |
231 |
227,670.00 |
| 81 |
MSMBS
|
478.00 |
7.9 |
478.00 |
451.00 |
451.00 |
507 |
233,769.00 |
| 82 |
NABIL
|
808.00 |
0.37 |
810.00 |
802.00 |
810.00 |
13,387 |
10,777,123.00 |
| 83 |
NADEP
|
431.00 |
0.7 |
439.00 |
420.00 |
435.00 |
800 |
346,120.00 |
| 84 |
NAGRO
|
511.00 |
1.59 |
513.00 |
500.00 |
500.00 |
760 |
387,250.00 |
| 85 |
NBB
|
227.00 |
0 |
229.00 |
225.00 |
229.00 |
14,466 |
3,276,267.00 |
| 86 |
NBL
|
350.00 |
2.04 |
350.00 |
343.00 |
344.00 |
104,302 |
36,119,476.00 |
| 87 |
NCCB
|
251.00 |
0.4 |
253.00 |
249.00 |
250.00 |
23,939 |
6,002,762.00 |
| 88 |
NEF
|
8.40 |
0.6 |
8.50 |
8.40 |
8.00 |
19,540 |
164,196.00 |
| 89 |
NGPL
|
117.00 |
0.86 |
117.00 |
115.00 |
115.00 |
94 |
10,932.00 |
| 90 |
NHDL
|
123.00 |
0 |
123.00 |
122.00 |
122.00 |
30 |
3,680.00 |
| 91 |
NHPC
|
66.00 |
0 |
66.00 |
64.00 |
65.00 |
2,082 |
134,840.00 |
| 92 |
NIB
|
520.00 |
0.97 |
522.00 |
513.00 |
513.00 |
8,485 |
4,397,585.00 |
| 93 |
NIBLPF
|
7.41 |
-1.07 |
7.50 |
7.41 |
7.00 |
690 |
5,120.46 |
| 94 |
NIBPO
|
477.00 |
-0.62 |
478.00 |
471.00 |
471.00 |
6,077 |
2,882,974.00 |
| 95 |
NIBSF1
|
9.41 |
1.95 |
9.41 |
9.41 |
9.00 |
10,000 |
94,100.00 |
| 96 |
NICA
|
465.00 |
0.43 |
469.00 |
462.00 |
463.00 |
12,440 |
5,788,859.00 |
| 97 |
NICGF
|
9.91 |
0.3 |
10.07 |
9.90 |
10.00 |
14,500 |
144,785.00 |
| 98 |
NICL
|
352.00 |
0.57 |
355.00 |
350.00 |
355.00 |
347 |
121,925.00 |
| 99 |
NIL
|
482.00 |
-1.23 |
490.00 |
482.00 |
490.00 |
2,574 |
1,246,230.00 |
| 100 |
NLBBL
|
524.00 |
0.77 |
524.00 |
510.00 |
510.00 |
2,536 |
1,314,408.00 |