As of 2021/08/03 03:00:00
|
# |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ACLBSL
|
1,728.00 |
3.16 |
1,750.00 |
1,690.00 |
1,700.00 |
17,950 |
31,010,621.00 |
| 2 |
ADBL
|
580.00 |
1.22 |
583.00 |
571.10 |
575.00 |
98,770 |
56,683,067.30 |
| 3 |
ADBLD83
|
1,042.00 |
-1.51 |
1,042.00 |
1,042.00 |
1,042.00 |
25 |
26,050.00 |
| 4 |
AHPC
|
555.00 |
3.16 |
555.00 |
531.00 |
548.70 |
425,671 |
232,343,022.90 |
| 5 |
AIL
|
855.00 |
0.29 |
865.00 |
843.00 |
850.00 |
9,988 |
8,564,684.00 |
| 6 |
AKJCL
|
382.00 |
3.02 |
382.00 |
354.00 |
378.20 |
60,660 |
22,595,522.90 |
| 7 |
AKPL
|
590.90 |
1.03 |
595.00 |
575.00 |
595.00 |
319,578 |
186,658,356.20 |
| 8 |
ALBSL
|
2,070.00 |
2.48 |
2,101.20 |
2,025.00 |
2,025.00 |
8,195 |
16,855,021.40 |
| 9 |
ALICL
|
1,432.00 |
-1.1 |
1,451.00 |
1,423.00 |
1,423.00 |
27,301 |
39,350,157.50 |
| 10 |
API
|
513.00 |
8.69 |
515.00 |
465.00 |
480.00 |
950,319 |
468,217,090.70 |
| 11 |
BARUN
|
649.00 |
0.78 |
654.00 |
630.00 |
640.00 |
82,350 |
52,724,858.30 |
| 12 |
BBC
|
6,835.00 |
-1.23 |
7,058.40 |
6,780.00 |
7,058.40 |
1,188 |
8,123,974.00 |
| 13 |
BFC
|
467.00 |
0 |
475.00 |
451.00 |
475.00 |
57,014 |
26,358,994.50 |
| 14 |
BFCPO
|
269.00 |
0 |
269.00 |
269.00 |
269.00 |
4,100 |
1,102,900.00 |
| 15 |
BNT
|
10,900.00 |
1.58 |
10,944.00 |
10,810.00 |
10,944.00 |
90 |
976,940.00 |
| 16 |
BOKL
|
406.00 |
-0.25 |
410.00 |
404.00 |
409.00 |
92,568 |
37,542,644.80 |
| 17 |
BPCL
|
563.00 |
0 |
573.00 |
552.00 |
573.00 |
74,994 |
42,169,987.90 |
| 18 |
CBBL
|
1,985.10 |
4.48 |
1,991.00 |
1,920.00 |
1,938.00 |
118,481 |
233,252,614.00 |
| 19 |
CBL
|
294.70 |
-0.1 |
297.00 |
293.00 |
297.00 |
109,077 |
32,123,778.70 |
| 20 |
CCBL
|
291.00 |
-0.34 |
295.00 |
289.20 |
291.50 |
133,911 |
39,013,072.40 |
| 21 |
CFCL
|
510.00 |
-0.2 |
529.00 |
505.00 |
521.20 |
58,486 |
29,977,439.70 |
| 22 |
CGH
|
1,637.10 |
1.68 |
1,665.00 |
1,611.00 |
1,642.00 |
13,206 |
21,665,867.90 |
| 23 |
CHCL
|
698.50 |
1.16 |
704.00 |
686.00 |
690.00 |
57,545 |
40,205,051.30 |
| 24 |
CHDC
|
912.80 |
7.69 |
912.80 |
835.00 |
845.00 |
65,324 |
56,854,735.80 |
| 25 |
CHL
|
575.00 |
3.4 |
575.00 |
557.00 |
557.00 |
62,516 |
35,407,032.90 |
| 26 |
CIT
|
4,346.00 |
-1.2 |
4,560.00 |
4,345.00 |
4,400.00 |
33,050 |
145,214,989.30 |
| 27 |
CLBSL
|
1,742.00 |
0.75 |
1,782.00 |
1,700.00 |
1,763.50 |
19,913 |
34,944,084.20 |
| 28 |
CMF1
|
14.79 |
-1 |
15.00 |
14.70 |
15.00 |
80,800 |
1,195,951.50 |
| 29 |
CMF2
|
15.55 |
-1.71 |
15.60 |
15.52 |
15.52 |
10,000 |
155,442.00 |
| 30 |
CORBL
|
774.00 |
-0.13 |
788.00 |
770.00 |
775.00 |
6,253 |
4,848,675.00 |
| 31 |
CZBIL
|
413.20 |
-0.39 |
420.00 |
412.20 |
420.00 |
78,711 |
32,520,850.80 |
| 32 |
DDBL
|
1,965.00 |
3.42 |
1,981.00 |
1,910.00 |
1,920.00 |
94,511 |
184,443,935.70 |
| 33 |
DHPL
|
339.00 |
1.19 |
345.00 |
327.10 |
341.00 |
69,146 |
23,234,203.90 |
| 34 |
EBL
|
767.00 |
0.66 |
775.00 |
760.00 |
775.00 |
62,224 |
47,591,635.50 |
| 35 |
EDBL
|
1,022.00 |
-1.35 |
1,045.00 |
1,022.00 |
1,036.00 |
40,589 |
41,770,833.60 |
| 36 |
EIC
|
808.00 |
-0.25 |
819.50 |
802.00 |
819.50 |
17,718 |
14,312,648.80 |
| 37 |
EICPO
|
475.10 |
-1.02 |
488.90 |
473.00 |
473.00 |
5,874 |
2,817,394.30 |
| 38 |
FMDBL
|
1,033.00 |
7.51 |
1,050.00 |
970.00 |
979.00 |
333,709 |
338,667,983.80 |
| 39 |
FOWAD
|
2,999.00 |
2.88 |
3,008.80 |
2,916.00 |
2,947.80 |
12,630 |
37,616,648.20 |
| 40 |
GBBL
|
559.00 |
-0.2 |
565.00 |
557.00 |
564.00 |
56,293 |
31,554,881.60 |
| 41 |
GBD80/81
|
1,040.00 |
-0.95 |
1,054.00 |
1,040.00 |
1,054.00 |
725 |
763,800.00 |
| 42 |
GBIME
|
481.60 |
-0.48 |
488.00 |
480.00 |
488.00 |
150,950 |
72,760,498.30 |
| 43 |
GBLBS
|
1,386.00 |
6.04 |
1,397.00 |
1,315.00 |
1,330.00 |
141,578 |
192,702,102.90 |
| 44 |
GFCL
|
758.00 |
-1.17 |
775.00 |
755.00 |
775.00 |
50,076 |
38,036,786.70 |
| 45 |
GHL
|
467.10 |
9.98 |
467.10 |
424.70 |
433.10 |
150,098 |
68,137,152.80 |
| 46 |
GIC
|
728.00 |
0.75 |
734.40 |
719.80 |
719.80 |
10,632 |
7,723,152.50 |
| 47 |
GILB
|
2,828.90 |
1.76 |
2,850.00 |
2,800.00 |
2,835.60 |
9,068 |
25,586,892.80 |
| 48 |
GIMES1
|
23.30 |
0.26 |
23.39 |
23.15 |
23.21 |
134,691 |
3,136,325.02 |
| 49 |
GLBSL
|
2,129.00 |
1.18 |
2,158.00 |
2,110.00 |
2,157.00 |
5,316 |
11,357,634.20 |
| 50 |
GLH
|
577.20 |
8.7 |
582.90 |
520.00 |
525.00 |
120,819 |
67,822,633.60 |
| 51 |
GLICL
|
812.00 |
3.7 |
825.00 |
778.00 |
781.00 |
141,545 |
112,907,365.70 |
| 52 |
GMFBS
|
1,849.00 |
3.01 |
1,898.10 |
1,805.00 |
1,830.90 |
8,408 |
15,534,102.50 |
| 53 |
GMFIL
|
548.00 |
0.55 |
566.00 |
543.00 |
548.00 |
32,033 |
17,498,891.50 |
| 54 |
GRDBL
|
398.00 |
-1.97 |
405.00 |
393.10 |
400.00 |
26,733 |
10,656,601.90 |
| 55 |
GUFL
|
1,153.00 |
0.44 |
1,160.00 |
1,127.00 |
1,156.00 |
16,244 |
18,668,803.10 |
| 56 |
HDHPC
|
372.00 |
2.48 |
375.00 |
355.00 |
370.00 |
383,977 |
141,239,004.50 |
| 57 |
HDL
|
6,815.00 |
2.48 |
6,833.00 |
6,520.00 |
6,520.00 |
29,101 |
195,916,023.00 |
| 58 |
HGI
|
877.10 |
-0.22 |
890.00 |
869.00 |
873.00 |
46,127 |
40,709,157.30 |
| 59 |
HIDCL
|
463.90 |
1.29 |
465.00 |
454.20 |
455.00 |
328,895 |
151,897,373.30 |
| 60 |
HPPL
|
596.00 |
0.51 |
620.00 |
581.50 |
600.00 |
51,410 |
30,689,982.80 |
| 61 |
HURJA
|
538.00 |
2.87 |
556.00 |
513.00 |
513.00 |
69,580 |
37,099,858.70 |
| 62 |
ICFC
|
662.00 |
-1.49 |
684.00 |
661.10 |
684.00 |
61,945 |
41,203,631.10 |
| 63 |
ICFCD83
|
1,170.00 |
0 |
1,170.00 |
1,170.00 |
1,170.00 |
10 |
11,700.00 |
| 64 |
IGI
|
1,268.00 |
1.04 |
1,279.90 |
1,245.00 |
1,279.90 |
18,562 |
23,417,141.20 |
| 65 |
ILBS
|
2,120.00 |
5.47 |
2,135.00 |
2,010.00 |
2,010.00 |
15,299 |
31,766,237.80 |
| 66 |
JBBL
|
478.00 |
-0.21 |
488.50 |
476.00 |
488.50 |
87,781 |
41,996,947.80 |
| 67 |
JBLB
|
1,244.90 |
9.99 |
1,244.90 |
1,131.80 |
1,131.80 |
220 |
261,929.00 |
| 68 |
JFL
|
596.20 |
0.03 |
605.00 |
594.00 |
596.00 |
34,499 |
20,655,335.50 |
| 69 |
JLI
|
787.00 |
0.68 |
795.00 |
780.00 |
795.00 |
12,078 |
9,456,566.90 |
| 70 |
JOSHI
|
416.00 |
5.58 |
432.00 |
375.00 |
397.00 |
83,219 |
33,829,466.70 |
| 71 |
JSLBB
|
3,944.00 |
2.44 |
4,000.00 |
3,900.00 |
3,927.00 |
4,659 |
18,374,900.30 |
| 72 |
KBL
|
388.90 |
-0.03 |
392.00 |
387.00 |
391.00 |
166,370 |
64,618,751.10 |
| 73 |
KEF
|
10.91 |
2.63 |
11.23 |
10.62 |
10.62 |
289,380 |
3,172,785.40 |
| 74 |
KKHC
|
332.00 |
0 |
335.50 |
320.00 |
333.00 |
79,562 |
26,182,370.00 |
| 75 |
KLBSL
|
1,769.00 |
3.15 |
1,773.00 |
1,725.00 |
1,749.30 |
6,729 |
11,837,378.00 |
| 76 |
KMCDB
|
1,685.00 |
5.31 |
1,688.00 |
1,620.00 |
1,625.00 |
36,133 |
59,979,274.40 |
| 77 |
KPCL
|
680.00 |
3.03 |
711.00 |
626.00 |
661.00 |
31,930 |
21,040,446.00 |
| 78 |
KRBL
|
397.00 |
-1.73 |
405.00 |
391.00 |
398.00 |
27,387 |
10,899,660.00 |
| 79 |
KSBBL
|
577.00 |
0.07 |
584.00 |
573.00 |
584.00 |
80,969 |
46,837,256.50 |
| 80 |
LBBL
|
615.00 |
0 |
627.00 |
610.00 |
620.00 |
80,996 |
49,908,200.00 |
| 81 |
LBL
|
408.10 |
-0.22 |
414.00 |
406.00 |
413.00 |
59,918 |
24,429,887.80 |
| 82 |
LEC
|
492.50 |
9.93 |
492.50 |
446.00 |
450.00 |
296,488 |
140,911,021.50 |
| 83 |
LEMF
|
12.85 |
4.47 |
13.33 |
12.10 |
12.30 |
457,843 |
5,761,344.85 |
| 84 |
LGIL
|
855.00 |
1.42 |
867.00 |
837.00 |
841.00 |
45,412 |
38,854,347.90 |
| 85 |
LICN
|
2,495.90 |
0.12 |
2,500.00 |
2,475.00 |
2,485.00 |
4,085 |
10,155,954.60 |
| 86 |
LLBS
|
2,478.00 |
0.85 |
2,528.00 |
2,450.00 |
2,506.20 |
27,006 |
67,057,245.20 |
| 87 |
LUK
|
12.00 |
0.5 |
12.03 |
11.77 |
11.94 |
127,807 |
1,525,043.96 |
| 88 |
MBL
|
417.00 |
-0.24 |
426.00 |
415.10 |
426.00 |
110,878 |
46,190,231.60 |
| 89 |
MDB
|
622.00 |
0.65 |
629.00 |
610.20 |
620.00 |
20,697 |
12,836,314.20 |
| 90 |
MEGA
|
383.80 |
-0.1 |
388.00 |
382.00 |
384.20 |
143,019 |
54,839,649.30 |
| 91 |
MEN
|
990.00 |
1.54 |
994.50 |
965.00 |
994.50 |
13,563 |
13,286,872.00 |
| 92 |
MERO
|
1,780.00 |
2.77 |
1,820.00 |
1,707.00 |
1,750.00 |
37,770 |
67,105,164.80 |
| 93 |
MFIL
|
1,310.00 |
2.75 |
1,333.00 |
1,280.00 |
1,300.00 |
110,357 |
143,531,387.30 |
| 94 |
MFLD85
|
1,014.00 |
-0.1 |
1,014.00 |
1,010.00 |
1,010.00 |
500 |
506,300.00 |
| 95 |
MHNL
|
582.00 |
-1.36 |
601.70 |
567.00 |
578.40 |
37,627 |
21,935,677.20 |
| 96 |
MLBBL
|
2,400.00 |
2.57 |
2,448.00 |
2,360.00 |
2,360.00 |
9,436 |
22,814,314.10 |
| 97 |
MLBL
|
487.00 |
0.21 |
490.00 |
479.30 |
486.00 |
66,495 |
32,165,940.10 |
| 98 |
MLBSL
|
5,300.00 |
3.41 |
5,350.00 |
5,151.00 |
5,200.00 |
8,567 |
44,957,821.00 |
| 99 |
MMFDB
|
1,974.00 |
0.2 |
2,009.00 |
1,942.00 |
1,980.00 |
14,646 |
29,053,226.20 |
| 100 |
MNBBL
|
681.90 |
-0.01 |
690.00 |
677.00 |
690.00 |
58,082 |
39,514,671.30 |
