As of 2017/09/18 03:00:00
| # |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ADBL |
443.00 |
-0.89 |
452.00 |
443.00 |
450.00 |
33,400 |
14,877,400.00 |
| 2 |
CBL |
227.00 |
-1.3 |
231.00 |
226.00 |
227.00 |
14,169 |
3,236,630.00 |
| 3 |
CZBIL |
301.00 |
-0.33 |
305.00 |
299.00 |
304.00 |
8,233 |
2,481,040.00 |
| 4 |
EBL |
1,232.00 |
-3.14 |
1,291.00 |
1,228.00 |
1,276.00 |
22,228 |
27,705,300.00 |
| 5 |
GBIME |
383.00 |
-1.03 |
389.00 |
378.00 |
387.00 |
11,944 |
4,574,700.00 |
| 6 |
HBL |
883.00 |
-0.79 |
900.00 |
882.00 |
906.00 |
2,875 |
2,556,740.00 |
| 7 |
JBNL |
255.00 |
-0.78 |
262.00 |
252.00 |
260.00 |
21,352 |
5,428,620.00 |
| 8 |
KBL |
296.00 |
0.34 |
298.00 |
294.00 |
296.00 |
17,257 |
5,105,150.00 |
| 9 |
LBL |
333.00 |
-1.77 |
340.00 |
330.00 |
339.00 |
6,662 |
2,224,020.00 |
| 10 |
MBL |
328.00 |
0.31 |
330.00 |
328.00 |
328.00 |
8,421 |
2,766,820.00 |
| 11 |
NABIL |
1,264.00 |
1.53 |
1,270.00 |
1,255.00 |
1,255.00 |
6,829 |
8,639,060.00 |
| 12 |
NBB |
336.00 |
0.3 |
341.00 |
331.00 |
335.00 |
28,046 |
9,403,380.00 |
| 13 |
NBL |
355.00 |
-0.56 |
360.00 |
350.00 |
360.00 |
42,720 |
15,121,200.00 |
| 14 |
NCCB |
351.00 |
-1.13 |
358.00 |
350.00 |
350.00 |
15,944 |
5,620,660.00 |
| 15 |
NIB |
761.00 |
-1.17 |
781.00 |
756.00 |
756.00 |
21,855 |
16,656,100.00 |
| 16 |
NICA |
353.00 |
0 |
357.00 |
352.00 |
355.00 |
9,526 |
3,374,410.00 |
| 17 |
ARUN |
167.00 |
1.83 |
170.00 |
167.00 |
167.00 |
460 |
77,000.00 |
| 18 |
CFCL |
187.00 |
-0.53 |
190.00 |
183.00 |
185.00 |
521 |
97,758.00 |
| 19 |
CIT |
3,659.00 |
-1.11 |
3,700.00 |
3,640.00 |
3,700.00 |
1,598 |
5,869,400.00 |
| 20 |
GFCL |
181.00 |
-1.09 |
181.00 |
180.00 |
180.00 |
600 |
108,100.00 |
| 21 |
GFL |
130.00 |
3.17 |
132.00 |
128.00 |
128.00 |
2,160 |
280,800.00 |
| 22 |
GMFIL |
255.00 |
-3.41 |
260.00 |
250.00 |
259.00 |
18,318 |
4,621,470.00 |
| 23 |
ICFC |
270.00 |
-1.1 |
270.00 |
270.00 |
270.00 |
304 |
82,080.00 |
| 24 |
JEFL |
144.00 |
-1.37 |
144.00 |
142.00 |
144.00 |
330 |
47,060.00 |
| 25 |
JFL |
265.00 |
-1.85 |
269.00 |
264.00 |
269.00 |
1,534 |
408,776.00 |
| 26 |
LFC |
174.00 |
-1.69 |
174.00 |
174.00 |
174.00 |
695 |
120,930.00 |
| 27 |
MFIL |
146.00 |
-0.68 |
149.00 |
146.00 |
149.00 |
4,200 |
618,700.00 |
| 28 |
BNT |
6,866.00 |
0 |
6,866.00 |
6,866.00 |
6,866.00 |
135 |
926,910.00 |
| 29 |
HDL |
1,350.00 |
0.75 |
1,350.00 |
1,350.00 |
1,350.00 |
30 |
40,500.00 |
| 30 |
AHPC |
211.00 |
-1.86 |
218.00 |
210.00 |
218.00 |
2,597 |
550,140.00 |
| 31 |
BPCL |
619.00 |
-0.96 |
623.00 |
619.00 |
620.00 |
1,042 |
646,154.00 |
| 32 |
CHCL |
779.00 |
2.63 |
784.00 |
756.00 |
770.00 |
6,239 |
4,843,220.00 |
| 33 |
NHPC |
133.00 |
2.31 |
134.00 |
130.00 |
130.00 |
10,650 |
1,411,460.00 |
| 34 |
BBC |
2,701.00 |
9.98 |
2,701.00 |
2,505.00 |
2,505.00 |
1,260 |
3,398,460.00 |
| 35 |
ALICL |
1,498.00 |
-0.66 |
1,508.00 |
1,490.00 |
1,508.00 |
1,626 |
2,431,790.00 |
| 36 |
EIC |
2,690.00 |
0.19 |
2,710.00 |
2,670.00 |
2,700.00 |
1,705 |
4,585,780.00 |
| 37 |
GLICL |
1,040.00 |
-0.86 |
1,069.00 |
1,035.00 |
1,069.00 |
3,264 |
3,397,270.00 |
| 38 |
HGI |
738.00 |
-0.94 |
745.00 |
735.00 |
745.00 |
1,310 |
966,280.00 |
| 39 |
LGIL |
940.00 |
0.53 |
940.00 |
921.00 |
935.00 |
2,226 |
2,070,610.00 |
| 40 |
LICN |
2,090.00 |
-0.48 |
2,100.00 |
2,085.00 |
2,100.00 |
1,096 |
2,300,350.00 |
| 41 |
NBIL |
1,240.00 |
-1.59 |
1,260.00 |
1,240.00 |
1,260.00 |
710 |
890,400.00 |
| 42 |
NICL |
1,400.00 |
-1.34 |
1,425.00 |
1,400.00 |
1,425.00 |
1,300 |
1,835,800.00 |
| 43 |
NIL |
936.00 |
0.11 |
940.00 |
925.00 |
940.00 |
5,160 |
4,806,820.00 |
| 44 |
NLG |
1,541.00 |
1.18 |
1,555.00 |
1,541.00 |
1,553.00 |
534 |
827,998.00 |
| 45 |
NLIC |
1,992.00 |
-0.7 |
2,025.00 |
1,990.00 |
2,006.00 |
13,766 |
27,592,500.00 |
| 46 |
BHBL |
265.00 |
0.76 |
265.00 |
260.00 |
264.00 |
420 |
109,790.00 |
| 47 |
CBBL |
1,470.00 |
-0.68 |
1,488.00 |
1,460.00 |
1,475.00 |
3,870 |
5,681,400.00 |
| 48 |
DDBL |
1,300.00 |
-0.38 |
1,325.00 |
1,284.00 |
1,325.00 |
2,535 |
3,284,880.00 |
| 49 |
EDBL |
481.00 |
0 |
490.00 |
480.00 |
490.00 |
2,140 |
1,031,790.00 |
| 50 |
FMDBL |
873.00 |
-0.68 |
896.00 |
860.00 |
862.00 |
4,612 |
4,017,740.00 |
| 51 |
GBBL |
255.00 |
-2.3 |
267.00 |
255.00 |
266.00 |
5,110 |
1,322,240.00 |
| 52 |
GDBL |
364.00 |
1.11 |
370.00 |
356.00 |
361.00 |
5,295 |
1,905,430.00 |
| 53 |
HAMRO |
209.00 |
6.63 |
211.00 |
199.00 |
199.00 |
10,168 |
2,066,820.00 |
| 54 |
JBBL |
186.00 |
0 |
189.00 |
184.00 |
184.00 |
5,036 |
939,314.00 |
| 55 |
KADBL |
243.00 |
-0.41 |
243.00 |
240.00 |
240.00 |
2,197 |
532,246.00 |
| 56 |
KBBL |
296.00 |
0 |
300.00 |
296.00 |
300.00 |
1,243 |
368,448.00 |
| 57 |
KMCDB |
1,965.00 |
-0.81 |
1,980.00 |
1,946.00 |
1,980.00 |
760 |
1,493,080.00 |
| 58 |
KNBL |
209.00 |
0 |
213.00 |
209.00 |
209.00 |
636 |
133,076.00 |
| 59 |
KRBL |
278.00 |
-0.71 |
280.00 |
278.00 |
280.00 |
432 |
120,696.00 |
| 60 |
MDB |
545.00 |
0 |
555.00 |
540.00 |
555.00 |
1,080 |
589,000.00 |
| 61 |
MIDBL |
270.00 |
0 |
270.00 |
265.00 |
265.00 |
227 |
60,290.00 |
| 62 |
MNBBL |
595.00 |
-1.17 |
600.00 |
590.00 |
595.00 |
7,897 |
4,705,680.00 |
| 63 |
NCDB |
308.00 |
3.7 |
311.00 |
299.00 |
302.00 |
3,399 |
1,041,460.00 |
| 64 |
NLBBL |
1,320.00 |
0.15 |
1,322.00 |
1,310.00 |
1,312.00 |
991 |
1,303,380.00 |
| 65 |
EBLCP |
798.00 |
0 |
798.00 |
798.00 |
798.00 |
50 |
39,900.00 |
| 66 |
NBF1 |
17.81 |
0.62 |
17.81 |
17.81 |
17.81 |
2,697 |
48,033.60 |
| 67 |
NABILP |
896.00 |
0.22 |
911.00 |
885.00 |
911.00 |
3,816 |
3,417,630.00 |
| 68 |
NIBPO |
670.00 |
1.81 |
674.00 |
664.00 |
670.00 |
10,171 |
6,793,590.00 |
| 69 |
MLBBL |
1,300.00 |
-0.38 |
1,310.00 |
1,280.00 |
1,300.00 |
1,065 |
1,377,110.00 |
| 70 |
NBBL |
3,800.00 |
-0.52 |
3,900.00 |
3,800.00 |
3,896.00 |
251 |
965,720.00 |
| 71 |
CCBL |
225.00 |
0.45 |
231.00 |
223.00 |
227.00 |
19,404 |
4,378,790.00 |
| 72 |
LLBS |
1,665.00 |
0.6 |
1,675.00 |
1,660.00 |
1,660.00 |
833 |
1,384,810.00 |
| 73 |
LVF1 |
11.30 |
1.07 |
11.30 |
11.30 |
11.30 |
5,000 |
56,500.00 |
| 74 |
DBBL |
253.00 |
-2.7 |
260.00 |
252.00 |
260.00 |
12,046 |
3,072,140.00 |
| 75 |
AKPL |
336.00 |
-1.18 |
346.00 |
334.00 |
346.00 |
1,968 |
663,556.00 |
| 76 |
BARUN |
197.00 |
-4.37 |
206.00 |
196.00 |
205.00 |
1,066 |
214,208.00 |
| 77 |
MSMBS |
1,108.00 |
1.28 |
1,110.00 |
1,089.00 |
1,100.00 |
490 |
537,999.00 |
| 78 |
JSLBB |
3,750.00 |
0.27 |
3,770.00 |
3,731.00 |
3,731.00 |
122 |
457,658.00 |
| 79 |
KMFL |
2,465.00 |
0.53 |
2,465.00 |
2,417.00 |
2,417.00 |
27 |
66,027.00 |
| 80 |
API |
585.00 |
0.17 |
598.00 |
566.00 |
595.00 |
1,480 |
857,518.00 |
| 81 |
NGBBL |
724.00 |
-0.14 |
724.00 |
702.00 |
720.00 |
1,370 |
969,290.00 |
| 82 |
NGPL |
230.00 |
-2.95 |
238.00 |
229.00 |
237.00 |
157 |
36,551.00 |
| 83 |
GRDBL |
570.00 |
2.7 |
580.00 |
555.00 |
566.00 |
461 |
263,727.00 |
| 84 |
HIDCL |
180.00 |
0 |
183.00 |
177.00 |
183.00 |
6,749 |
1,210,670.00 |
| 85 |
GFL |
130.00 |
3.17 |
132.00 |
128.00 |
128.00 |
2,160 |
280,800.00 |
| 86 |
MERO |
1,788.00 |
0 |
1,855.00 |
1,788.00 |
1,788.00 |
1,683 |
3,078,740.00 |
| 87 |
GIMES1 |
9.81 |
-1.51 |
9.81 |
9.81 |
9.81 |
1,000 |
9,810.00 |
| 88 |
BOKL |
443.00 |
0.68 |
448.00 |
438.00 |
440.00 |
11,810 |
5,208,840.00 |
| 89 |
NEF |
10.18 |
-1.07 |
10.20 |
10.10 |
10.10 |
15,557 |
158,388.00 |
| 90 |
MLBL |
227.00 |
1.33 |
229.00 |
220.00 |
229.00 |
12,721 |
2,846,970.00 |
| 91 |
KKHC |
151.00 |
0 |
153.00 |
149.00 |
150.00 |
606 |
91,638.00 |
| 92 |
NIBLPF |
10.00 |
-2.91 |
10.09 |
10.00 |
10.09 |
4,545 |
45,540.90 |
| 93 |
HPPL |
392.00 |
0.77 |
399.00 |
377.00 |
382.00 |
9,581 |
3,714,170.00 |
| 94 |
DHPL |
149.00 |
-3.87 |
154.00 |
148.00 |
154.00 |
517 |
77,245.00 |
| 95 |
GUFL |
197.00 |
1.55 |
199.00 |
196.00 |
197.00 |
18,388 |
3,623,350.00 |
| 96 |
CLBSL |
1,279.00 |
0.31 |
1,300.00 |
1,275.00 |
1,300.00 |
217 |
279,430.00 |
| 97 |
FOWAD |
3,739.00 |
4.3 |
3,750.00 |
3,599.00 |
3,600.00 |
4,785 |
17,633,100.00 |
| 98 |
LBBL |
209.00 |
0.48 |
211.00 |
206.00 |
210.00 |
7,145 |
1,486,230.00 |
| 99 |
LEMF |
9.75 |
-1.12 |
9.88 |
9.75 |
9.88 |
11,000 |
108,450.00 |
| 100 |
CHL |
163.00 |
2.52 |
165.00 |
157.00 |
157.00 |
603 |
97,469.00 |
| 101 |
KSBBL |
211.00 |
-1.4 |
216.00 |
210.00 |
210.00 |
16,659 |
3,559,430.00 |