As of 2017/06/22 03:00:00
| # |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ADBL |
421.00 |
0 |
429.00 |
420.00 |
422.00 |
16,465 |
6,949,120.00 |
| 2 |
CBL |
241.00 |
0.42 |
246.00 |
240.00 |
241.00 |
8,541 |
2,065,750.00 |
| 3 |
CZBIL |
380.00 |
1.33 |
381.00 |
375.00 |
380.00 |
13,326 |
5,034,540.00 |
| 4 |
EBL |
1,380.00 |
4.7 |
1,390.00 |
1,330.00 |
1,330.00 |
30,402 |
41,502,300.00 |
| 5 |
GBIME |
376.00 |
-0.53 |
385.00 |
375.00 |
377.00 |
42,545 |
16,005,700.00 |
| 6 |
HBL |
886.00 |
1.84 |
888.00 |
875.00 |
887.00 |
1,443 |
1,270,770.00 |
| 7 |
JBNL |
268.00 |
-1.11 |
272.00 |
266.00 |
270.00 |
16,659 |
4,473,360.00 |
| 8 |
KBL |
322.00 |
-0.92 |
329.00 |
320.00 |
326.00 |
10,696 |
3,450,880.00 |
| 9 |
LBL |
384.00 |
-1.54 |
393.00 |
381.00 |
391.00 |
8,067 |
3,100,640.00 |
| 10 |
MBL |
358.00 |
0.56 |
370.00 |
356.00 |
363.00 |
36,857 |
13,263,100.00 |
| 11 |
NABIL |
1,452.00 |
-0.55 |
1,484.00 |
1,451.00 |
1,484.00 |
3,172 |
4,636,930.00 |
| 12 |
NBB |
405.00 |
1.25 |
405.00 |
395.00 |
400.00 |
16,132 |
6,444,380.00 |
| 13 |
NBL |
342.00 |
-0.29 |
345.00 |
340.00 |
345.00 |
19,585 |
6,697,520.00 |
| 14 |
NCCB |
359.00 |
0 |
366.00 |
352.00 |
360.00 |
47,173 |
16,972,200.00 |
| 15 |
NIB |
738.00 |
0.68 |
742.00 |
721.00 |
721.00 |
8,215 |
6,033,680.00 |
| 16 |
NICA |
432.00 |
0.23 |
433.00 |
430.00 |
432.00 |
6,999 |
3,017,450.00 |
| 17 |
NMB |
543.00 |
0 |
545.00 |
541.00 |
541.00 |
9,977 |
5,422,520.00 |
| 18 |
PCBL |
404.00 |
-0.49 |
406.00 |
402.00 |
406.00 |
19,906 |
8,038,150.00 |
| 19 |
ARUN |
197.00 |
-3.43 |
209.00 |
197.00 |
205.00 |
670 |
134,710.00 |
| 20 |
CFCL |
170.00 |
1.8 |
176.00 |
164.00 |
167.00 |
7,152 |
1,210,230.00 |
| 21 |
CIT |
4,095.00 |
0.49 |
4,125.00 |
4,090.00 |
4,100.00 |
807 |
3,311,630.00 |
| 22 |
GFCL |
207.00 |
4.54 |
212.00 |
200.00 |
200.00 |
2,372 |
494,280.00 |
| 23 |
GMFIL |
264.00 |
1.54 |
265.00 |
255.00 |
265.00 |
737 |
190,980.00 |
| 24 |
ICFC |
280.00 |
-1.75 |
285.00 |
279.00 |
280.00 |
2,802 |
788,238.00 |
| 25 |
JEFL |
255.00 |
-1.92 |
265.00 |
255.00 |
261.00 |
1,453 |
377,115.00 |
| 26 |
JFL |
265.00 |
1.14 |
265.00 |
265.00 |
265.00 |
200 |
53,000.00 |
| 27 |
MFIL |
156.00 |
-0.64 |
160.00 |
155.00 |
160.00 |
3,463 |
543,916.00 |
| 28 |
PFL |
244.00 |
0 |
248.00 |
234.00 |
240.00 |
2,665 |
627,604.00 |
| 29 |
OHL |
672.00 |
0.3 |
683.00 |
672.00 |
683.00 |
43 |
29,028.00 |
| 30 |
HDL |
773.00 |
1.98 |
773.00 |
773.00 |
773.00 |
10 |
7,730.00 |
| 31 |
NTC |
663.00 |
0.15 |
664.00 |
660.00 |
661.00 |
3,840 |
2,542,240.00 |
| 32 |
AHPC |
265.00 |
0 |
272.00 |
261.00 |
265.00 |
8,865 |
2,344,870.00 |
| 33 |
BPCL |
641.00 |
-1.69 |
650.00 |
641.00 |
650.00 |
831 |
534,371.00 |
| 34 |
CHCL |
829.00 |
1.72 |
829.00 |
815.00 |
816.00 |
1,854 |
1,517,990.00 |
| 35 |
ALICL |
1,466.00 |
0.07 |
1,494.00 |
1,466.00 |
1,494.00 |
496 |
733,936.00 |
| 36 |
GLICL |
1,054.00 |
2.33 |
1,069.00 |
1,020.00 |
1,020.00 |
2,129 |
2,222,640.00 |
| 37 |
HGI |
1,695.00 |
0.53 |
1,705.00 |
1,690.00 |
1,700.00 |
9,726 |
16,480,100.00 |
| 38 |
LGIL |
1,760.00 |
-0.28 |
1,780.00 |
1,758.00 |
1,770.00 |
13,977 |
24,702,800.00 |
| 39 |
LICN |
2,000.00 |
-1.23 |
2,001.00 |
1,995.00 |
2,001.00 |
633 |
1,264,870.00 |
| 40 |
NBIL |
1,040.00 |
-1.98 |
1,060.00 |
1,039.00 |
1,060.00 |
650 |
681,980.00 |
| 41 |
NICL |
1,440.00 |
-0.35 |
1,450.00 |
1,440.00 |
1,450.00 |
4,044 |
5,842,700.00 |
| 42 |
NIL |
1,021.00 |
-0.78 |
1,045.00 |
1,021.00 |
1,025.00 |
3,003 |
3,097,390.00 |
| 43 |
NLG |
1,486.00 |
1.36 |
1,495.00 |
1,455.00 |
1,480.00 |
1,805 |
2,639,020.00 |
| 44 |
NLIC |
2,045.00 |
-0.29 |
2,075.00 |
2,021.00 |
2,030.00 |
4,845 |
9,953,410.00 |
| 45 |
NLICL |
2,260.00 |
-1.09 |
2,293.00 |
2,260.00 |
2,293.00 |
1,739 |
3,951,850.00 |
| 46 |
PIC |
1,649.00 |
0.24 |
1,665.00 |
1,640.00 |
1,640.00 |
3,688 |
6,073,620.00 |
| 47 |
PICL |
1,420.00 |
-0.35 |
1,450.00 |
1,417.00 |
1,439.00 |
1,658 |
2,384,490.00 |
| 48 |
PLIC |
2,566.00 |
0.23 |
2,573.00 |
2,545.00 |
2,550.00 |
10,750 |
27,478,600.00 |
| 49 |
BHBL |
292.00 |
-0.34 |
292.00 |
290.00 |
290.00 |
200 |
58,200.00 |
| 50 |
CBBL |
1,533.00 |
1.32 |
1,560.00 |
1,520.00 |
1,520.00 |
2,376 |
3,645,580.00 |
| 51 |
DDBL |
1,300.00 |
0 |
1,338.00 |
1,300.00 |
1,317.00 |
3,435 |
4,513,630.00 |
| 52 |
EDBL |
620.00 |
1.64 |
620.00 |
620.00 |
620.00 |
10 |
6,200.00 |
| 53 |
FMDBL |
1,007.00 |
0.7 |
1,040.00 |
1,000.00 |
1,000.00 |
2,033 |
2,055,470.00 |
| 54 |
GBBL |
293.00 |
-0.68 |
299.00 |
293.00 |
296.00 |
3,451 |
1,017,950.00 |
| 55 |
JBBL |
211.00 |
0.95 |
213.00 |
210.00 |
212.00 |
2,440 |
516,134.00 |
| 56 |
KADBL |
295.00 |
-1.34 |
301.00 |
295.00 |
301.00 |
130 |
38,650.00 |
| 57 |
KBBL |
327.00 |
0.62 |
337.00 |
325.00 |
331.00 |
2,635 |
863,169.00 |
| 58 |
KMCDB |
1,680.00 |
1.2 |
1,693.00 |
1,660.00 |
1,660.00 |
610 |
1,016,430.00 |
| 59 |
KNBL |
566.00 |
0.71 |
567.00 |
555.00 |
555.00 |
384 |
216,506.00 |
| 60 |
KRBL |
306.00 |
-1.92 |
309.00 |
306.00 |
306.00 |
802 |
246,682.00 |
| 61 |
MDB |
545.00 |
-0.91 |
561.00 |
545.00 |
550.00 |
581 |
318,721.00 |
| 62 |
MNBBL |
948.00 |
-0.63 |
973.00 |
945.00 |
973.00 |
7,656 |
7,272,440.00 |
| 63 |
NLBBL |
1,297.00 |
2.13 |
1,298.00 |
1,260.00 |
1,260.00 |
1,706 |
2,186,780.00 |
| 64 |
NNLB |
2,284.00 |
-0.65 |
2,285.00 |
2,260.00 |
2,260.00 |
610 |
1,384,980.00 |
| 65 |
NUBL |
1,965.00 |
1.87 |
1,979.00 |
1,929.00 |
1,929.00 |
2,687 |
5,250,040.00 |
| 66 |
PURBL |
297.00 |
-1.66 |
309.00 |
297.00 |
303.00 |
639 |
193,475.00 |
| 67 |
EBLCP |
867.00 |
-4.41 |
889.00 |
839.00 |
889.00 |
950 |
804,290.00 |
| 68 |
NBF1 |
19.60 |
2.62 |
19.60 |
19.48 |
19.48 |
1,598 |
31,177.00 |
| 69 |
NABILP |
1,076.00 |
0.84 |
1,076.00 |
1,060.00 |
1,060.00 |
20,329 |
21,704,300.00 |
| 70 |
NIBPO |
633.00 |
0.96 |
645.00 |
622.00 |
622.00 |
17,250 |
10,782,700.00 |
| 71 |
MLBBL |
1,340.00 |
-1.47 |
1,340.00 |
1,314.00 |
1,340.00 |
162 |
215,979.00 |
| 72 |
NBBL |
3,300.00 |
-0.75 |
3,300.00 |
3,300.00 |
3,300.00 |
15 |
49,500.00 |
| 73 |
CCBL |
366.00 |
0.27 |
370.00 |
361.00 |
370.00 |
13,202 |
4,842,540.00 |
| 74 |
LLBS |
1,870.00 |
0.16 |
1,890.00 |
1,870.00 |
1,880.00 |
1,733 |
3,254,400.00 |
| 75 |
NMBSF1 |
12.65 |
-0.78 |
12.75 |
12.60 |
12.75 |
40,500 |
510,800.00 |
| 76 |
PRVU |
401.00 |
0.5 |
403.00 |
399.00 |
399.00 |
27,917 |
11,193,600.00 |
| 77 |
PRVUPO |
190.00 |
0 |
190.00 |
190.00 |
190.00 |
743,514 |
141,268,000.00 |
| 78 |
PRIN |
1,020.00 |
-1.45 |
1,042.00 |
1,015.00 |
1,040.00 |
4,199 |
4,324,600.00 |
| 79 |
LVF1 |
12.48 |
1.96 |
12.48 |
12.48 |
12.48 |
5,000 |
62,400.00 |
| 80 |
MMFDB |
2,260.00 |
0.44 |
2,260.00 |
2,260.00 |
2,260.00 |
20 |
45,200.00 |
| 81 |
DBBL |
261.00 |
1.16 |
261.00 |
258.00 |
260.00 |
4,306 |
1,118,300.00 |
| 82 |
AKPL |
418.00 |
0.48 |
420.00 |
415.00 |
420.00 |
2,909 |
1,215,740.00 |
| 83 |
BARUN |
273.00 |
0.74 |
273.00 |
266.00 |
266.00 |
930 |
249,480.00 |
| 84 |
MSMBS |
1,220.00 |
0 |
1,224.00 |
1,200.00 |
1,200.00 |
429 |
522,114.00 |
| 85 |
JSLBB |
3,026.00 |
1.99 |
3,026.00 |
3,026.00 |
3,026.00 |
30 |
90,780.00 |
| 86 |
KMFL |
2,805.00 |
-0.71 |
2,850.00 |
2,805.00 |
2,850.00 |
406 |
1,150,430.00 |
| 87 |
API |
555.00 |
0.36 |
561.00 |
550.00 |
554.00 |
3,492 |
1,938,590.00 |
| 88 |
NGBBL |
760.00 |
3.4 |
760.00 |
740.00 |
740.00 |
2,180 |
1,636,880.00 |
| 89 |
NGPL |
275.00 |
-2.14 |
282.00 |
275.00 |
282.00 |
222 |
61,390.00 |
| 90 |
GRDBL |
630.00 |
-4.11 |
644.00 |
630.00 |
644.00 |
418 |
265,860.00 |
| 91 |
HIDCL |
195.00 |
-0.51 |
199.00 |
195.00 |
195.00 |
4,933 |
968,758.00 |
| 92 |
NMBMF |
2,700.00 |
-0.74 |
2,715.00 |
2,700.00 |
2,715.00 |
324 |
875,304.00 |
| 93 |
MERO |
2,290.00 |
0.79 |
2,290.00 |
2,256.00 |
2,256.00 |
597 |
1,361,120.00 |
| 94 |
BOKL |
453.00 |
0 |
460.00 |
453.00 |
455.00 |
7,694 |
3,498,890.00 |
| 95 |
NEF |
9.81 |
-1.9 |
9.90 |
9.81 |
9.90 |
3,929 |
38,801.00 |
| 96 |
KKHC |
208.00 |
-1.42 |
212.00 |
205.00 |
212.00 |
509 |
105,556.00 |
| 97 |
NMBHF1 |
9.80 |
2.51 |
9.80 |
9.70 |
9.75 |
10,421 |
101,602.00 |
| 98 |
DHPL |
224.00 |
1.82 |
224.00 |
216.00 |
220.00 |
105 |
23,024.00 |
| 99 |
GUFL |
192.00 |
1.05 |
192.00 |
187.00 |
190.00 |
4,160 |
786,372.00 |
| 100 |
CLBSL |
1,302.00 |
3.99 |
1,302.00 |
1,255.00 |
1,277.00 |
155 |
195,700.00 |