As of 2018/09/20 03:00:00
| # |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ADBL |
359.00 |
0 |
364.00 |
352.00 |
352.00 |
9,880 |
3,560,230.00 |
| 2 |
AHPC |
133.00 |
-4.32 |
137.00 |
131.00 |
137.00 |
9,622 |
1,286,800.00 |
| 3 |
AKPL |
266.00 |
-0.75 |
275.00 |
260.00 |
263.00 |
9,717 |
2,584,220.00 |
| 4 |
ALICL |
612.00 |
0.49 |
615.00 |
609.00 |
610.00 |
2,169 |
1,328,750.00 |
| 5 |
ALICLP |
350.00 |
0 |
350.00 |
350.00 |
350.00 |
32,760 |
11,466,000.00 |
| 6 |
AMFI |
905.00 |
-0.66 |
930.00 |
905.00 |
915.00 |
730 |
663,320.00 |
| 7 |
API |
268.00 |
0.37 |
282.00 |
257.00 |
272.00 |
16,887 |
4,469,440.00 |
| 8 |
BARUN |
129.00 |
0.78 |
129.00 |
127.00 |
127.00 |
156 |
20,064.00 |
| 9 |
BBC |
1,660.00 |
0 |
1,660.00 |
1,660.00 |
1,660.00 |
20 |
33,200.00 |
| 10 |
BFC |
100.00 |
-1.96 |
102.00 |
100.00 |
102.00 |
1,100 |
111,000.00 |
| 11 |
BHBL |
161.00 |
-2.42 |
171.00 |
152.00 |
165.00 |
7,796 |
1,257,590.00 |
| 12 |
BOKL |
319.00 |
-0.93 |
322.00 |
318.00 |
322.00 |
13,058 |
4,173,600.00 |
| 13 |
BPCL |
475.00 |
2.37 |
482.00 |
464.00 |
465.00 |
17,024 |
8,063,960.00 |
| 14 |
CBBL |
955.00 |
0.1 |
960.00 |
950.00 |
950.00 |
3,273 |
3,113,240.00 |
| 15 |
CBL |
170.00 |
1.8 |
171.00 |
165.00 |
165.00 |
57,627 |
9,757,440.00 |
| 16 |
CCBL |
186.00 |
0.54 |
188.00 |
184.00 |
187.00 |
24,318 |
4,528,170.00 |
| 17 |
CEFL |
104.00 |
0.97 |
104.00 |
100.00 |
101.00 |
1,250 |
125,340.00 |
| 18 |
CFCL |
123.00 |
3.36 |
123.00 |
119.00 |
120.00 |
2,560 |
308,006.00 |
| 19 |
CHCL |
730.00 |
-0.54 |
734.00 |
720.00 |
720.00 |
10,621 |
7,744,010.00 |
| 20 |
CHL |
124.00 |
3.33 |
124.00 |
120.00 |
121.00 |
403 |
49,040.00 |
| 21 |
CIT |
2,381.00 |
-0.79 |
2,390.00 |
2,381.00 |
2,390.00 |
826 |
1,969,320.00 |
| 22 |
CLBSL |
696.00 |
-1.97 |
709.00 |
696.00 |
696.00 |
167 |
117,108.00 |
| 23 |
CORBL |
100.00 |
-2.91 |
102.00 |
100.00 |
102.00 |
150 |
15,200.00 |
| 24 |
CZBIL |
252.00 |
-1.56 |
257.00 |
250.00 |
252.00 |
9,618 |
2,433,680.00 |
| 25 |
DBBL |
141.00 |
3.68 |
148.00 |
137.00 |
138.00 |
102,124 |
14,410,500.00 |
| 26 |
DDBL |
683.00 |
0.44 |
686.00 |
667.00 |
670.00 |
2,862 |
1,938,350.00 |
| 27 |
EBL |
651.00 |
-1.36 |
660.00 |
651.00 |
660.00 |
9,109 |
5,951,000.00 |
| 28 |
EDBL |
289.00 |
0 |
294.00 |
287.00 |
294.00 |
2,670 |
771,315.00 |
| 29 |
EIC |
1,246.00 |
-1.5 |
1,260.00 |
1,241.00 |
1,241.00 |
510 |
638,577.00 |
| 30 |
FMDBL |
410.00 |
-0.49 |
415.00 |
409.00 |
409.00 |
3,728 |
1,535,390.00 |
| 31 |
FOWAD |
2,137.00 |
-1.84 |
2,180.00 |
2,137.00 |
2,180.00 |
364 |
780,988.00 |
| 32 |
GBBL |
197.00 |
-0.51 |
200.00 |
196.00 |
197.00 |
9,940 |
1,964,920.00 |
| 33 |
GBIME |
316.00 |
-0.31 |
323.00 |
315.00 |
323.00 |
14,965 |
4,744,180.00 |
| 34 |
GBLBS |
552.00 |
-1.43 |
560.00 |
550.00 |
555.00 |
2,680 |
1,488,740.00 |
| 35 |
GDBL |
207.00 |
-1.9 |
211.00 |
207.00 |
211.00 |
4,801 |
1,002,340.00 |
| 36 |
GFCL |
125.00 |
-1.57 |
125.00 |
125.00 |
125.00 |
99 |
12,375.00 |
| 37 |
GILB |
1,130.00 |
-0.88 |
1,140.00 |
1,120.00 |
1,120.00 |
132 |
148,438.00 |
| 38 |
GIMES1 |
9.02 |
10 |
9.02 |
8.30 |
8.36 |
26,000 |
228,200.00 |
| 39 |
GLICL |
813.00 |
-1.58 |
828.00 |
811.00 |
811.00 |
1,287 |
1,050,540.00 |
| 40 |
GMFIL |
125.00 |
-1.59 |
125.00 |
124.00 |
125.00 |
2,096 |
260,004.00 |
| 41 |
GRDBL |
114.00 |
0.88 |
120.00 |
114.00 |
115.00 |
4,890 |
565,800.00 |
| 42 |
GUFL |
110.00 |
2.8 |
110.00 |
106.00 |
106.00 |
1,942 |
211,968.00 |
| 43 |
HATH |
120.00 |
1.69 |
120.00 |
118.00 |
118.00 |
2,180 |
257,560.00 |
| 44 |
HBL |
560.00 |
-0.71 |
565.00 |
554.00 |
561.00 |
3,036 |
1,696,400.00 |
| 45 |
HDL |
1,336.00 |
-3.88 |
1,363.00 |
1,336.00 |
1,363.00 |
40 |
53,710.00 |
| 46 |
HGI |
436.00 |
-1.58 |
446.00 |
432.00 |
445.00 |
5,189 |
2,285,340.00 |
| 47 |
HIDCL |
162.00 |
-1.22 |
164.00 |
161.00 |
161.00 |
6,118 |
993,233.00 |
| 48 |
HPPL |
257.00 |
-4.81 |
271.00 |
255.00 |
271.00 |
2,150 |
563,020.00 |
| 49 |
IGI |
821.00 |
-2.5 |
854.00 |
818.00 |
855.00 |
775 |
643,730.00 |
| 50 |
JBBL |
146.00 |
1.39 |
148.00 |
144.00 |
145.00 |
9,174 |
1,341,400.00 |
| 51 |
JBNL |
186.00 |
2.2 |
187.00 |
181.00 |
182.00 |
50,500 |
9,338,640.00 |
| 52 |
JEFL |
100.00 |
0 |
100.00 |
100.00 |
100.00 |
270 |
27,000.00 |
| 53 |
JFL |
217.00 |
1.4 |
218.00 |
217.00 |
217.00 |
604 |
131,178.00 |
| 54 |
JSLBB |
2,900.00 |
0.17 |
2,900.00 |
2,895.00 |
2,895.00 |
36 |
104,280.00 |
| 55 |
KADBL |
188.00 |
-1.57 |
188.00 |
188.00 |
188.00 |
900 |
169,200.00 |
| 56 |
KBBL |
239.00 |
0.84 |
241.00 |
235.00 |
235.00 |
3,513 |
843,055.00 |
| 57 |
KBL |
243.00 |
0.83 |
244.00 |
238.00 |
239.00 |
51,388 |
12,415,700.00 |
| 58 |
KEBL |
312.00 |
-0.95 |
315.00 |
310.00 |
315.00 |
1,292 |
403,753.00 |
| 59 |
KKHC |
106.00 |
1.92 |
109.00 |
104.00 |
106.00 |
628 |
66,662.00 |
| 60 |
KMCDB |
1,386.00 |
1.32 |
1,386.00 |
1,386.00 |
1,386.00 |
10 |
13,860.00 |
| 61 |
KMFL |
1,709.00 |
-1.95 |
1,709.00 |
1,709.00 |
1,709.00 |
530 |
905,770.00 |
| 62 |
KNBL |
133.00 |
3.1 |
135.00 |
128.00 |
128.00 |
4,189 |
550,749.00 |
| 63 |
KRBL |
105.00 |
-0.94 |
108.00 |
105.00 |
106.00 |
3,363 |
356,374.00 |
| 64 |
KSBBL |
152.00 |
0.66 |
154.00 |
151.00 |
152.00 |
7,954 |
1,205,380.00 |
| 65 |
LBBL |
162.00 |
0.62 |
163.00 |
159.00 |
161.00 |
24,048 |
3,875,140.00 |
| 66 |
LBL |
257.00 |
-0.39 |
257.00 |
254.00 |
255.00 |
6,700 |
1,710,270.00 |
| 67 |
LGIL |
551.00 |
-3.16 |
569.00 |
551.00 |
560.00 |
10,808 |
6,041,600.00 |
| 68 |
LICN |
1,589.00 |
-1.91 |
1,589.00 |
1,589.00 |
1,589.00 |
25 |
39,725.00 |
| 69 |
LLBS |
1,025.00 |
2.5 |
1,040.00 |
985.00 |
1,000.00 |
864 |
879,189.00 |
| 70 |
LVF1 |
10.35 |
1.47 |
10.35 |
10.30 |
10.30 |
15,000 |
155,000.00 |
| 71 |
MBL |
225.00 |
0 |
228.00 |
222.00 |
224.00 |
24,684 |
5,585,680.00 |
| 72 |
MDB |
303.00 |
2.02 |
312.00 |
300.00 |
300.00 |
9,362 |
2,852,020.00 |
| 73 |
MEGA |
193.00 |
0.52 |
194.00 |
190.00 |
191.00 |
44,191 |
8,483,200.00 |
| 74 |
MERO |
1,244.00 |
2.72 |
1,250.00 |
1,189.00 |
1,189.00 |
6,406 |
7,929,340.00 |
| 75 |
MFIL |
127.00 |
-0.78 |
127.00 |
126.00 |
127.00 |
2,428 |
306,980.00 |
| 76 |
MLBBL |
912.00 |
-0.87 |
930.00 |
912.00 |
930.00 |
90 |
83,186.00 |
| 77 |
MLBL |
198.00 |
1.54 |
198.00 |
193.00 |
193.00 |
13,112 |
2,583,860.00 |
| 78 |
MMFDB |
1,530.00 |
0 |
1,535.00 |
1,530.00 |
1,530.00 |
105 |
160,910.00 |
| 79 |
MNBBL |
406.00 |
-0.25 |
409.00 |
405.00 |
407.00 |
5,659 |
2,301,600.00 |
| 80 |
MSLB |
2,430.00 |
1 |
2,497.00 |
2,430.00 |
2,454.00 |
100 |
243,080.00 |
| 81 |
MSMBS |
652.00 |
-3.73 |
665.00 |
645.00 |
665.00 |
147 |
95,374.00 |
| 82 |
NABIL |
962.00 |
-0.62 |
970.00 |
960.00 |
970.00 |
6,516 |
6,276,390.00 |
| 83 |
NABILP |
744.00 |
-0.4 |
754.00 |
743.00 |
747.00 |
8,968 |
6,693,690.00 |
| 84 |
NBB |
213.00 |
-0.93 |
216.00 |
212.00 |
213.00 |
21,789 |
4,662,210.00 |
| 85 |
NBBL |
1,040.00 |
0.58 |
1,040.00 |
1,019.00 |
1,039.00 |
271 |
277,319.00 |
| 86 |
NBL |
311.00 |
1.3 |
315.00 |
307.00 |
311.00 |
53,221 |
16,512,000.00 |
| 87 |
NCCB |
209.00 |
0.97 |
212.00 |
206.00 |
206.00 |
22,285 |
4,644,630.00 |
| 88 |
NCDB |
126.00 |
1.61 |
126.00 |
123.00 |
123.00 |
376 |
47,069.00 |
| 89 |
NEF |
9.36 |
0 |
9.55 |
9.36 |
9.55 |
1,407 |
13,207.50 |
| 90 |
NGPL |
148.00 |
0.68 |
151.00 |
140.00 |
149.00 |
1,092 |
161,615.00 |
| 91 |
NHDL |
150.00 |
-1.32 |
152.00 |
150.00 |
150.00 |
150 |
22,520.00 |
| 92 |
NHPC |
83.00 |
-1.19 |
84.00 |
82.00 |
83.00 |
9,180 |
759,810.00 |
| 93 |
NIB |
650.00 |
0 |
652.00 |
647.00 |
647.00 |
17,889 |
11,630,500.00 |
| 94 |
NIBLPF |
7.84 |
-2 |
8.00 |
7.84 |
8.00 |
2,021 |
15,965.90 |
| 95 |
NIBPO |
575.00 |
-0.52 |
589.00 |
575.00 |
589.00 |
5,260 |
3,026,020.00 |
| 96 |
NICA |
421.00 |
3.93 |
423.00 |
407.00 |
407.00 |
112,030 |
46,663,700.00 |
| 97 |
NICGF |
9.70 |
0 |
9.70 |
9.70 |
9.70 |
300 |
2,910.00 |
| 98 |
NICL |
566.00 |
-2.41 |
583.00 |
566.00 |
580.00 |
20,033 |
11,444,900.00 |
| 99 |
NIL |
561.00 |
-2.1 |
577.00 |
560.00 |
577.00 |
13,352 |
7,548,290.00 |
| 100 |
NLBBL |
597.00 |
-0.5 |
604.00 |
592.00 |
600.00 |
3,125 |
1,862,030.00 |