As of 2018/08/15 03:00:00
| # |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ADBL |
337.00 |
4.63 |
343.00 |
326.00 |
326.00 |
37,824 |
12,610,400.00 |
| 2 |
AHPC |
139.00 |
1.46 |
139.00 |
131.00 |
135.00 |
6,120 |
822,553.00 |
| 3 |
AKPL |
258.00 |
5.74 |
258.00 |
244.00 |
244.00 |
3,757 |
925,630.00 |
| 4 |
ALICL |
636.00 |
2.91 |
638.00 |
608.00 |
610.00 |
1,816 |
1,132,310.00 |
| 5 |
AMFI |
883.00 |
-2.11 |
930.00 |
821.00 |
920.00 |
9,810 |
8,644,360.00 |
| 6 |
API |
275.00 |
4.17 |
275.00 |
256.00 |
265.00 |
6,067 |
1,628,280.00 |
| 7 |
BARUN |
137.00 |
1.48 |
139.00 |
135.00 |
135.00 |
50 |
6,830.00 |
| 8 |
BFC |
106.00 |
0 |
106.00 |
104.00 |
104.00 |
310 |
32,260.00 |
| 9 |
BHBL |
136.00 |
0 |
136.00 |
134.00 |
134.00 |
110 |
14,760.00 |
| 10 |
BNT |
5,620.00 |
3.88 |
5,620.00 |
5,510.00 |
5,510.00 |
50 |
277,700.00 |
| 11 |
BOKL |
271.00 |
3.44 |
275.00 |
262.00 |
267.00 |
28,584 |
7,618,880.00 |
| 12 |
BPCL |
447.00 |
2.51 |
449.00 |
433.00 |
439.00 |
7,030 |
3,091,650.00 |
| 13 |
CBBL |
915.00 |
1.67 |
922.00 |
887.00 |
887.00 |
6,887 |
6,239,450.00 |
| 14 |
CBL |
151.00 |
1.34 |
153.00 |
148.00 |
149.00 |
20,491 |
3,076,590.00 |
| 15 |
CCBL |
170.00 |
2.41 |
173.00 |
166.00 |
167.00 |
16,423 |
2,772,590.00 |
| 16 |
CEFL |
114.00 |
5.56 |
114.00 |
110.00 |
110.00 |
241 |
27,166.00 |
| 17 |
CFCL |
120.00 |
4.35 |
120.00 |
114.00 |
116.00 |
1,233 |
142,949.00 |
| 18 |
CHCL |
736.00 |
1.65 |
740.00 |
720.00 |
728.00 |
4,065 |
2,959,840.00 |
| 19 |
CHL |
126.00 |
1.61 |
126.00 |
126.00 |
126.00 |
12 |
1,512.00 |
| 20 |
CIT |
2,450.00 |
1.66 |
2,468.00 |
2,400.00 |
2,400.00 |
505 |
1,226,330.00 |
| 21 |
CLBSL |
696.00 |
3.88 |
696.00 |
683.00 |
683.00 |
26 |
17,966.00 |
| 22 |
CORBL |
100.00 |
0 |
100.00 |
100.00 |
100.00 |
1,000 |
100,000.00 |
| 23 |
CZBIL |
240.00 |
3 |
240.00 |
233.00 |
233.00 |
10,805 |
2,540,140.00 |
| 24 |
DBBL |
131.00 |
2.34 |
132.00 |
127.00 |
128.00 |
3,443 |
441,683.00 |
| 25 |
DDBL |
690.00 |
2.68 |
690.00 |
672.00 |
672.00 |
2,550 |
1,728,490.00 |
| 26 |
DHPL |
105.00 |
0 |
105.00 |
105.00 |
105.00 |
21 |
2,205.00 |
| 27 |
EBL |
662.00 |
1.85 |
663.00 |
649.00 |
655.00 |
10,742 |
7,029,080.00 |
| 28 |
EDBL |
329.00 |
3.12 |
330.00 |
326.00 |
326.00 |
1,672 |
548,872.00 |
| 29 |
EIC |
1,275.00 |
0.79 |
1,289.00 |
1,250.00 |
1,260.00 |
489 |
620,603.00 |
| 30 |
FMDBL |
435.00 |
-0.23 |
443.00 |
431.00 |
443.00 |
2,746 |
1,199,330.00 |
| 31 |
FOWAD |
2,115.00 |
1.1 |
2,158.00 |
2,080.00 |
2,120.00 |
1,077 |
2,278,510.00 |
| 32 |
GBBL |
191.00 |
3.24 |
194.00 |
187.00 |
187.00 |
9,376 |
1,772,910.00 |
| 33 |
GBIME |
300.00 |
1.69 |
303.00 |
292.00 |
300.00 |
41,825 |
12,427,000.00 |
| 34 |
GBLBS |
584.00 |
1.74 |
585.00 |
564.00 |
574.00 |
6,896 |
3,973,440.00 |
| 35 |
GDBL |
196.00 |
1.03 |
200.00 |
195.00 |
195.00 |
9,042 |
1,785,110.00 |
| 36 |
GFCL |
127.00 |
0 |
128.00 |
125.00 |
126.00 |
2,140 |
270,792.00 |
| 37 |
GILB |
1,111.00 |
2.87 |
1,111.00 |
1,090.00 |
1,090.00 |
31 |
34,021.00 |
| 38 |
GLICL |
846.00 |
5.62 |
846.00 |
791.00 |
791.00 |
2,873 |
2,332,650.00 |
| 39 |
GMFIL |
135.00 |
4.65 |
135.00 |
130.00 |
131.00 |
1,090 |
141,970.00 |
| 40 |
GRDBL |
138.00 |
0 |
138.00 |
138.00 |
138.00 |
10 |
1,380.00 |
| 41 |
GUFL |
117.00 |
1.74 |
117.00 |
111.00 |
113.00 |
7,433 |
838,043.00 |
| 42 |
HATH |
129.00 |
1.57 |
129.00 |
127.00 |
129.00 |
310 |
39,790.00 |
| 43 |
HBL |
576.00 |
3.78 |
576.00 |
555.00 |
555.00 |
2,652 |
1,497,800.00 |
| 44 |
HDL |
1,450.00 |
7.97 |
1,460.00 |
1,350.00 |
1,350.00 |
2,418 |
3,355,380.00 |
| 45 |
HGI |
454.00 |
5.09 |
454.00 |
434.00 |
435.00 |
2,168 |
962,979.00 |
| 46 |
HIDCL |
169.00 |
3.68 |
169.00 |
161.00 |
161.00 |
9,450 |
1,564,140.00 |
| 47 |
HPPL |
260.00 |
6.43 |
265.00 |
247.00 |
249.00 |
860 |
215,880.00 |
| 48 |
ICFC |
170.00 |
3.66 |
170.00 |
164.00 |
167.00 |
3,002 |
500,200.00 |
| 49 |
IGI |
828.00 |
1.97 |
828.00 |
811.00 |
812.00 |
310 |
253,340.00 |
| 50 |
JBBL |
145.00 |
5.07 |
145.00 |
137.00 |
138.00 |
2,992 |
417,760.00 |
| 51 |
JBNL |
159.00 |
3.25 |
160.00 |
153.00 |
153.00 |
33,991 |
5,269,280.00 |
| 52 |
JEFL |
105.00 |
5 |
105.00 |
102.00 |
102.00 |
2,944 |
307,282.00 |
| 53 |
JFL |
194.00 |
3.19 |
194.00 |
189.00 |
189.00 |
1,253 |
240,917.00 |
| 54 |
JSLBB |
2,886.00 |
2.7 |
2,886.00 |
2,829.00 |
2,830.00 |
36 |
102,540.00 |
| 55 |
KADBL |
200.00 |
0 |
200.00 |
200.00 |
200.00 |
100 |
20,000.00 |
| 56 |
KBBL |
236.00 |
4.42 |
236.00 |
227.00 |
227.00 |
3,807 |
877,398.00 |
| 57 |
KBL |
203.00 |
3.57 |
208.00 |
198.00 |
198.00 |
11,522 |
2,317,900.00 |
| 58 |
KKHC |
106.00 |
-1.85 |
107.00 |
106.00 |
107.00 |
52 |
5,522.00 |
| 59 |
KMCDB |
1,305.00 |
4.4 |
1,305.00 |
1,230.00 |
1,230.00 |
1,535 |
1,961,290.00 |
| 60 |
KMFL |
1,575.00 |
1.94 |
1,575.00 |
1,575.00 |
1,575.00 |
30 |
47,250.00 |
| 61 |
KNBL |
125.00 |
4.17 |
125.00 |
122.00 |
122.00 |
165 |
20,405.00 |
| 62 |
KRBL |
108.00 |
0 |
108.00 |
104.00 |
108.00 |
506 |
53,980.00 |
| 63 |
KSBBL |
144.00 |
0.7 |
145.00 |
142.00 |
145.00 |
8,570 |
1,234,720.00 |
| 64 |
LBBL |
161.00 |
3.87 |
161.00 |
153.00 |
156.00 |
9,731 |
1,523,820.00 |
| 65 |
LBL |
244.00 |
1.24 |
244.00 |
238.00 |
239.00 |
3,793 |
906,987.00 |
| 66 |
LEMF |
7.95 |
-1.85 |
7.95 |
7.95 |
7.95 |
4,850 |
38,557.50 |
| 67 |
LGIL |
535.00 |
3.5 |
536.00 |
515.00 |
515.00 |
4,974 |
2,613,170.00 |
| 68 |
LICN |
1,610.00 |
2.81 |
1,610.00 |
1,580.00 |
1,590.00 |
691 |
1,101,900.00 |
| 69 |
LLBS |
1,030.00 |
2.49 |
1,030.00 |
990.00 |
995.00 |
673 |
675,032.00 |
| 70 |
LVF1 |
10.10 |
1 |
10.10 |
10.10 |
10.10 |
2,000 |
20,200.00 |
| 71 |
MBL |
211.00 |
2.43 |
211.00 |
201.00 |
204.00 |
12,916 |
2,643,080.00 |
| 72 |
MDB |
270.00 |
3.85 |
270.00 |
260.00 |
260.00 |
672 |
180,030.00 |
| 73 |
MEGA |
168.00 |
5 |
168.00 |
161.00 |
163.00 |
47,781 |
7,822,450.00 |
| 74 |
MERO |
1,040.00 |
4 |
1,040.00 |
1,005.00 |
1,020.00 |
1,336 |
1,366,300.00 |
| 75 |
MFIL |
123.00 |
0 |
123.00 |
121.00 |
121.00 |
450 |
54,750.00 |
| 76 |
MLBBL |
887.00 |
3.99 |
887.00 |
870.00 |
870.00 |
82 |
71,680.00 |
| 77 |
MLBL |
198.00 |
3.12 |
198.00 |
189.00 |
191.00 |
5,405 |
1,035,990.00 |
| 78 |
MMFDB |
1,490.00 |
1.98 |
1,494.00 |
1,465.00 |
1,465.00 |
159 |
234,925.00 |
| 79 |
MNBBL |
385.00 |
1.85 |
392.00 |
376.00 |
378.00 |
7,040 |
2,679,440.00 |
| 80 |
MPFL |
190.00 |
-2.06 |
194.00 |
190.00 |
195.00 |
151 |
28,801.00 |
| 81 |
MSLB |
2,445.00 |
3.38 |
2,445.00 |
2,365.00 |
2,380.00 |
450 |
1,072,560.00 |
| 82 |
MSMBS |
660.00 |
1.69 |
663.00 |
650.00 |
651.00 |
163 |
106,742.00 |
| 83 |
NABIL |
935.00 |
3.09 |
940.00 |
913.00 |
916.00 |
17,869 |
16,481,300.00 |
| 84 |
NABILP |
725.00 |
2.55 |
726.00 |
709.00 |
710.00 |
22,309 |
15,967,600.00 |
| 85 |
NBB |
205.00 |
0 |
209.00 |
203.00 |
206.00 |
15,278 |
3,147,660.00 |
| 86 |
NBBL |
1,128.00 |
4.06 |
1,128.00 |
1,084.00 |
1,090.00 |
440 |
486,340.00 |
| 87 |
NBL |
293.00 |
2.81 |
295.00 |
285.00 |
288.00 |
35,112 |
10,196,300.00 |
| 88 |
NCCB |
180.00 |
1.12 |
181.00 |
174.00 |
178.00 |
13,144 |
2,337,700.00 |
| 89 |
NEF |
8.45 |
-0.59 |
8.50 |
8.40 |
8.40 |
8,015 |
67,610.90 |
| 90 |
NGPL |
168.00 |
3.07 |
168.00 |
162.00 |
166.00 |
402 |
66,360.00 |
| 91 |
NHDL |
165.00 |
1.85 |
165.00 |
160.00 |
160.00 |
50 |
8,180.00 |
| 92 |
NHPC |
84.00 |
5 |
84.00 |
78.00 |
79.00 |
15,930 |
1,279,110.00 |
| 93 |
NIB |
634.00 |
1.12 |
636.00 |
625.00 |
625.00 |
18,333 |
11,540,900.00 |
| 94 |
NIBLPF |
7.90 |
1.93 |
7.90 |
7.90 |
7.90 |
2,525 |
19,947.50 |
| 95 |
NIBPO |
572.00 |
2.33 |
572.00 |
562.00 |
570.00 |
17,184 |
9,725,950.00 |
| 96 |
NICA |
320.00 |
1.92 |
320.00 |
312.00 |
312.00 |
11,005 |
3,476,200.00 |
| 97 |
NICL |
534.00 |
3.69 |
545.00 |
512.00 |
520.00 |
3,154 |
1,669,910.00 |
| 98 |
NIL |
539.00 |
4.26 |
540.00 |
515.00 |
515.00 |
9,975 |
5,249,350.00 |
| 99 |
NLBBL |
557.00 |
-1.77 |
570.00 |
554.00 |
556.00 |
1,517 |
851,024.00 |
| 100 |
NLG |
850.00 |
3.03 |
856.00 |
841.00 |
841.00 |
206 |
174,170.00 |