As of 2020/01/16 03:00:00
|
# |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ADBL
|
391.00 |
1.3 |
398.00 |
386.00 |
389.00 |
30,689 |
12,019,646.00 |
| 2 |
AHPC
|
101.00 |
5.21 |
102.00 |
97.00 |
97.00 |
32,384 |
3,259,773.00 |
| 3 |
AKJCL
|
59.00 |
1.72 |
61.00 |
58.00 |
58.00 |
1,160 |
69,820.00 |
| 4 |
AKPL
|
136.00 |
-2.16 |
141.00 |
134.00 |
139.00 |
35,964 |
4,899,629.00 |
| 5 |
ALBSL
|
675.00 |
9.93 |
675.00 |
618.00 |
618.00 |
16,092 |
10,647,456.00 |
| 6 |
ALICL
|
439.00 |
3.54 |
440.00 |
429.00 |
432.00 |
18,121 |
7,867,891.00 |
| 7 |
ALICLP
|
260.00 |
0 |
260.00 |
260.00 |
260.00 |
37,440 |
9,734,400.00 |
| 8 |
API
|
128.00 |
0 |
130.00 |
124.00 |
129.00 |
42,525 |
5,423,195.00 |
| 9 |
BARUN
|
91.00 |
0 |
93.00 |
91.00 |
91.00 |
770 |
70,410.00 |
| 10 |
BBC
|
2,142.00 |
1.23 |
2,289.00 |
2,080.00 |
2,158.00 |
1,874 |
4,144,230.00 |
| 11 |
BFC
|
98.00 |
-1.01 |
106.00 |
98.00 |
100.00 |
10,111 |
1,043,518.00 |
| 12 |
BNT
|
6,200.00 |
1.64 |
6,346.00 |
6,200.00 |
6,222.00 |
50 |
312,080.00 |
| 13 |
BOKL
|
244.00 |
3.39 |
244.00 |
236.00 |
240.00 |
47,849 |
11,480,281.00 |
| 14 |
BPCL
|
332.00 |
0.91 |
335.00 |
324.00 |
335.00 |
8,907 |
2,938,055.00 |
| 15 |
CBBL
|
917.00 |
2.46 |
930.00 |
900.00 |
912.00 |
13,054 |
11,960,555.00 |
| 16 |
CBL
|
150.00 |
2.04 |
152.00 |
146.00 |
149.00 |
131,135 |
19,538,265.00 |
| 17 |
CCBL
|
188.00 |
2.17 |
191.00 |
184.00 |
185.00 |
142,678 |
26,727,037.00 |
| 18 |
CFCL
|
153.00 |
8.51 |
155.00 |
143.00 |
143.00 |
23,250 |
3,546,497.00 |
| 19 |
CHCL
|
420.00 |
0 |
426.00 |
417.00 |
420.00 |
14,876 |
6,252,122.00 |
| 20 |
CHL
|
89.00 |
-1.11 |
91.00 |
89.00 |
89.00 |
467 |
59,983.00 |
| 21 |
CIT
|
2,207.00 |
-0.14 |
2,244.00 |
2,204.00 |
2,244.00 |
10,085 |
22,378,368.00 |
| 22 |
CLBSL
|
847.00 |
5.22 |
847.00 |
805.00 |
821.00 |
2,409 |
2,245,311.00 |
| 23 |
CMF1
|
9.89 |
4 |
9.89 |
9.50 |
9.00 |
23,000 |
223,325.00 |
| 24 |
CORBL
|
134.00 |
6.35 |
136.00 |
128.00 |
128.00 |
4,810 |
632,054.00 |
| 25 |
CZBIL
|
209.00 |
2.96 |
214.00 |
204.00 |
207.00 |
64,105 |
13,313,375.00 |
| 26 |
DDBL
|
1,040.00 |
1.96 |
1,050.00 |
1,020.00 |
1,035.00 |
31,315 |
32,349,949.00 |
| 27 |
DHPL
|
57.00 |
9.62 |
57.00 |
52.00 |
52.00 |
4,759 |
265,531.00 |
| 28 |
EBL
|
629.00 |
2.44 |
637.00 |
615.00 |
615.00 |
27,215 |
17,120,605.00 |
| 29 |
EDBL
|
339.00 |
4.31 |
345.00 |
324.00 |
326.00 |
9,755 |
3,236,276.00 |
| 30 |
EIC
|
328.00 |
1.55 |
329.00 |
322.00 |
325.00 |
25,353 |
8,312,742.00 |
| 31 |
FMDBL
|
423.00 |
0.71 |
432.00 |
414.00 |
428.00 |
40,249 |
17,025,108.00 |
| 32 |
FOWAD
|
1,290.00 |
7.05 |
1,312.00 |
1,205.00 |
1,210.00 |
9,049 |
11,084,446.00 |
| 33 |
GBBL
|
234.00 |
0.86 |
235.00 |
231.00 |
235.00 |
35,754 |
8,389,318.00 |
| 34 |
GBLBS
|
412.00 |
1.73 |
424.00 |
403.00 |
410.00 |
53,765 |
22,158,192.00 |
| 35 |
GFCL
|
139.00 |
-1.42 |
147.00 |
139.00 |
143.00 |
4,758 |
681,758.00 |
| 36 |
GGBSL
|
907.00 |
1.57 |
945.00 |
863.00 |
895.00 |
1,520 |
1,564,690.00 |
| 37 |
GILB
|
1,320.00 |
10 |
1,320.00 |
1,215.00 |
1,215.00 |
5,744 |
8,136,867.00 |
| 38 |
GIMES1
|
8.22 |
8.02 |
8.22 |
7.76 |
7.00 |
22,100 |
176,506.00 |
| 39 |
GLBSL
|
652.00 |
2.19 |
693.00 |
638.00 |
638.00 |
3,943 |
2,639,621.00 |
| 40 |
GLICL
|
558.00 |
2.39 |
560.00 |
540.00 |
545.00 |
16,312 |
8,986,428.00 |
| 41 |
GMFBS
|
721.00 |
4.34 |
734.00 |
684.00 |
690.00 |
5,731 |
4,124,681.00 |
| 42 |
GMFIL
|
141.00 |
4.44 |
143.00 |
137.00 |
137.00 |
9,658 |
1,339,576.00 |
| 43 |
GRDBL
|
119.00 |
2.59 |
120.00 |
114.00 |
117.00 |
8,562 |
1,113,762.00 |
| 44 |
GUFL
|
122.00 |
-1.61 |
130.00 |
122.00 |
126.00 |
16,443 |
2,202,986.00 |
| 45 |
HBL
|
579.00 |
0.7 |
590.00 |
569.00 |
580.00 |
29,406 |
16,964,860.00 |
| 46 |
HDL
|
1,279.00 |
2.48 |
1,285.00 |
1,250.00 |
1,259.00 |
115,512 |
144,927,476.00 |
| 47 |
HGI
|
330.00 |
2.8 |
334.00 |
324.00 |
328.00 |
13,010 |
4,266,534.00 |
| 48 |
HIDCL
|
145.00 |
2.84 |
145.00 |
141.00 |
143.00 |
19,349 |
2,762,747.00 |
| 49 |
HPPL
|
154.00 |
-1.91 |
160.00 |
153.00 |
154.00 |
710 |
122,000.00 |
| 50 |
HURJA
|
118.00 |
4.42 |
118.00 |
112.00 |
114.00 |
3,370 |
389,290.00 |
| 51 |
ICFC
|
187.00 |
10 |
187.00 |
173.00 |
173.00 |
25,498 |
4,589,213.00 |
| 52 |
IGI
|
369.00 |
1.1 |
369.00 |
355.00 |
369.00 |
8,627 |
3,221,179.00 |
| 53 |
ILBS
|
831.00 |
9.92 |
831.00 |
771.00 |
771.00 |
8,599 |
7,047,793.00 |
| 54 |
JBBL
|
173.00 |
4.85 |
173.00 |
165.00 |
165.00 |
37,583 |
7,803,987.00 |
| 55 |
JFL
|
179.00 |
3.47 |
180.00 |
175.00 |
176.00 |
2,474 |
596,356.00 |
| 56 |
JOSHI
|
67.00 |
8.06 |
67.00 |
62.00 |
62.00 |
1,720 |
111,560.00 |
| 57 |
JSLBB
|
1,416.00 |
-0.42 |
1,439.00 |
1,410.00 |
1,434.00 |
3,316 |
5,303,399.00 |
| 58 |
KADBL
|
293.00 |
5.4 |
293.00 |
274.00 |
283.00 |
7,864 |
2,205,006.00 |
| 59 |
KBL
|
203.00 |
3.57 |
203.00 |
196.00 |
199.00 |
201,707 |
40,432,466.00 |
| 60 |
KKHC
|
53.00 |
0 |
54.00 |
52.00 |
52.00 |
120 |
6,360.00 |
| 61 |
KPCL
|
98.00 |
3.16 |
99.00 |
93.00 |
95.00 |
4,680 |
468,980.00 |
| 62 |
KRBL
|
115.00 |
4.55 |
115.00 |
112.00 |
112.00 |
13,047 |
1,479,802.00 |
| 63 |
KSBBL
|
155.00 |
4.73 |
156.00 |
149.00 |
150.00 |
60,145 |
9,216,463.00 |
| 64 |
LBBL
|
189.00 |
1.61 |
191.00 |
186.00 |
188.00 |
30,174 |
5,704,908.00 |
| 65 |
LBL
|
217.00 |
2.84 |
217.00 |
212.00 |
213.00 |
51,570 |
11,747,757.00 |
| 66 |
LEMF
|
7.56 |
-1.82 |
7.56 |
7.56 |
7.00 |
120 |
907.20 |
| 67 |
LGIL
|
418.00 |
6.63 |
419.00 |
395.00 |
399.00 |
32,347 |
13,199,765.00 |
| 68 |
LICN
|
1,198.00 |
5.09 |
1,198.00 |
1,140.00 |
1,140.00 |
6,835 |
7,983,137.00 |
| 69 |
LLBS
|
999.00 |
9.9 |
999.00 |
909.00 |
925.00 |
6,845 |
6,655,239.00 |
| 70 |
LVF1
|
9.50 |
1.06 |
9.58 |
9.50 |
9.00 |
12,600 |
120,598.00 |
| 71 |
MBL
|
245.00 |
3.81 |
248.00 |
237.00 |
240.00 |
106,396 |
25,788,873.00 |
| 72 |
MDB
|
294.00 |
0.68 |
300.00 |
287.00 |
295.00 |
7,491 |
2,206,349.00 |
| 73 |
MEGA
|
208.00 |
1.46 |
211.00 |
201.00 |
201.00 |
107,642 |
22,274,628.00 |
| 74 |
MERO
|
638.00 |
4.08 |
663.00 |
613.00 |
625.00 |
29,541 |
19,356,419.00 |
| 75 |
MFIL
|
196.00 |
5.95 |
196.00 |
186.00 |
188.00 |
60,387 |
11,645,254.00 |
| 76 |
MHNL
|
104.00 |
6.12 |
107.00 |
99.00 |
99.00 |
6,540 |
688,270.00 |
| 77 |
MLBBL
|
660.00 |
8.2 |
671.00 |
622.00 |
622.00 |
1,799 |
1,164,660.00 |
| 78 |
MLBL
|
211.00 |
5.5 |
211.00 |
197.00 |
197.00 |
18,750 |
3,842,083.00 |
| 79 |
MNBBL
|
319.00 |
1.27 |
324.00 |
316.00 |
318.00 |
33,979 |
10,933,848.00 |
| 80 |
MPFL
|
121.00 |
10 |
121.00 |
112.00 |
112.00 |
762 |
91,773.00 |
| 81 |
MSLB
|
988.00 |
6.7 |
989.00 |
944.00 |
944.00 |
1,555 |
1,503,473.00 |
| 82 |
MSMBS
|
760.00 |
-2.69 |
794.00 |
749.00 |
793.00 |
4,254 |
3,300,789.00 |
| 83 |
NABIL
|
751.00 |
1.49 |
759.00 |
740.00 |
740.00 |
26,914 |
20,279,439.00 |
| 84 |
NADEP
|
645.00 |
1.26 |
663.00 |
618.00 |
645.00 |
17,963 |
11,529,874.00 |
| 85 |
NBB
|
214.00 |
2.39 |
214.00 |
208.00 |
212.00 |
72,608 |
15,336,509.00 |
| 86 |
NBL
|
282.00 |
0 |
285.00 |
280.00 |
283.00 |
158,071 |
44,654,984.00 |
| 87 |
NCCB
|
226.00 |
1.35 |
229.00 |
221.00 |
225.00 |
176,770 |
39,780,765.00 |
| 88 |
NEF
|
8.70 |
4.57 |
8.80 |
8.45 |
8.00 |
87,684 |
756,322.01 |
| 89 |
NFS
|
141.00 |
5.22 |
142.00 |
136.00 |
136.00 |
740 |
104,010.00 |
| 90 |
NGPL
|
120.00 |
2.56 |
121.00 |
116.00 |
117.00 |
10,695 |
1,259,956.00 |
| 91 |
NHDL
|
121.00 |
1.68 |
123.00 |
120.00 |
120.00 |
550 |
66,500.00 |
| 92 |
NHPC
|
53.00 |
-1.85 |
55.00 |
53.00 |
55.00 |
31,640 |
1,699,770.00 |
| 93 |
NIB
|
409.00 |
0 |
414.00 |
408.00 |
410.00 |
33,974 |
13,935,627.00 |
| 94 |
NIBLPF
|
7.99 |
10.06 |
7.99 |
7.40 |
7.00 |
27,511 |
216,817.93 |
| 95 |
NIBPO
|
385.00 |
-0.52 |
386.00 |
380.00 |
380.00 |
3,288 |
1,282,809.00 |
| 96 |
NIBSF1
|
9.68 |
3.53 |
9.69 |
9.27 |
9.00 |
27,389 |
404,097.50 |
| 97 |
NICA
|
475.00 |
0.64 |
484.00 |
475.00 |
475.00 |
142,355 |
68,316,816.00 |
| 98 |
NICAD8283
|
1,011.00 |
0 |
1,011.00 |
1,011.00 |
1,011.00 |
50 |
50,550.00 |
| 99 |
NICBF
|
9.00 |
1.69 |
9.02 |
9.00 |
9.00 |
500 |
4,502.00 |
| 100 |
NICGF
|
10.00 |
6.84 |
10.00 |
9.40 |
9.00 |
15,301 |
148,151.54 |