As of 2020/01/23 03:00:00
|
# |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ADBL
|
382.00 |
-1.04 |
390.00 |
380.00 |
390.00 |
11,817 |
4,525,230.00 |
| 2 |
AHPC
|
97.00 |
2.11 |
97.00 |
94.00 |
94.00 |
5,197 |
491,191.00 |
| 3 |
AKJCL
|
58.00 |
-1.69 |
60.00 |
58.00 |
59.00 |
630 |
37,080.00 |
| 4 |
AKPL
|
125.00 |
-2.34 |
128.00 |
124.00 |
128.00 |
14,223 |
1,781,002.00 |
| 5 |
ALBSL
|
640.00 |
-4.48 |
670.00 |
630.00 |
669.00 |
8,912 |
5,785,721.00 |
| 6 |
ALICL
|
508.00 |
-3.24 |
535.00 |
506.00 |
534.00 |
70,144 |
36,518,262.00 |
| 7 |
API
|
119.00 |
-4.03 |
123.00 |
119.00 |
123.00 |
23,037 |
2,768,598.00 |
| 8 |
BARUN
|
88.00 |
-3.3 |
92.00 |
88.00 |
91.00 |
1,820 |
163,180.00 |
| 9 |
BBC
|
1,863.00 |
-2 |
1,924.00 |
1,863.00 |
1,924.00 |
380 |
726,720.00 |
| 10 |
BFC
|
100.00 |
-1.96 |
104.00 |
100.00 |
102.00 |
5,952 |
597,656.00 |
| 11 |
BOKL
|
230.00 |
-2.13 |
239.00 |
227.00 |
239.00 |
16,722 |
3,847,242.00 |
| 12 |
BPCL
|
328.00 |
0.92 |
328.00 |
319.00 |
321.00 |
4,135 |
1,328,953.00 |
| 13 |
CBBL
|
882.00 |
-1.01 |
898.00 |
882.00 |
892.00 |
6,958 |
6,186,170.00 |
| 14 |
CBL
|
147.00 |
-2.65 |
150.00 |
147.00 |
149.00 |
92,701 |
13,722,484.00 |
| 15 |
CCBL
|
181.00 |
-1.63 |
187.00 |
181.00 |
187.00 |
48,976 |
8,954,607.00 |
| 16 |
CFCL
|
143.00 |
1.42 |
151.00 |
140.00 |
143.00 |
10,865 |
1,556,695.00 |
| 17 |
CHCL
|
420.00 |
-2.1 |
427.00 |
419.00 |
427.00 |
9,427 |
3,985,190.00 |
| 18 |
CHL
|
91.00 |
-1.09 |
92.00 |
91.00 |
91.00 |
124 |
11,294.00 |
| 19 |
CIT
|
2,209.00 |
-0.72 |
2,240.00 |
2,205.00 |
2,239.00 |
8,294 |
18,430,380.00 |
| 20 |
CLBSL
|
854.00 |
-4.26 |
892.00 |
849.00 |
892.00 |
1,120 |
963,028.00 |
| 21 |
CMF1
|
9.74 |
-1.52 |
9.74 |
9.72 |
9.00 |
5,300 |
51,520.00 |
| 22 |
CORBL
|
130.00 |
-0.76 |
131.00 |
128.00 |
131.00 |
4,020 |
521,690.00 |
| 23 |
CZBIL
|
195.00 |
-1.02 |
201.00 |
194.00 |
195.00 |
36,287 |
7,108,751.00 |
| 24 |
DDBL
|
1,030.00 |
-0.87 |
1,049.00 |
1,022.00 |
1,046.00 |
20,287 |
20,917,947.00 |
| 25 |
DHPL
|
53.00 |
-1.85 |
54.00 |
52.00 |
54.00 |
145 |
7,603.00 |
| 26 |
EBL
|
612.00 |
-0.81 |
622.00 |
610.00 |
616.00 |
9,960 |
6,120,815.00 |
| 27 |
EDBL
|
330.00 |
1.23 |
332.00 |
321.00 |
326.00 |
3,010 |
976,600.00 |
| 28 |
EIC
|
346.00 |
-1.7 |
357.00 |
339.00 |
357.00 |
23,575 |
8,209,084.00 |
| 29 |
FMDBL
|
411.00 |
0.74 |
433.00 |
408.00 |
409.00 |
17,532 |
7,258,637.00 |
| 30 |
FOWAD
|
1,218.00 |
-1.38 |
1,257.00 |
1,218.00 |
1,248.00 |
2,799 |
3,460,776.00 |
| 31 |
GBBL
|
228.00 |
-0.87 |
232.00 |
228.00 |
228.00 |
12,553 |
2,889,974.00 |
| 32 |
GBIME
|
296.00 |
-2.95 |
310.00 |
294.00 |
310.00 |
522,413 |
155,697,435.00 |
| 33 |
GBLBS
|
419.00 |
1.21 |
438.00 |
409.00 |
415.00 |
90,014 |
38,277,689.00 |
| 34 |
GFCL
|
147.00 |
-3.29 |
153.00 |
147.00 |
152.00 |
4,250 |
639,314.00 |
| 35 |
GGBSL
|
858.00 |
0.23 |
890.00 |
843.00 |
856.00 |
1,400 |
1,218,070.00 |
| 36 |
GILB
|
1,300.00 |
3.17 |
1,362.00 |
1,260.00 |
1,260.00 |
14,723 |
19,142,112.00 |
| 37 |
GIMES1
|
8.33 |
-2 |
8.33 |
8.33 |
8.00 |
3,500 |
29,155.00 |
| 38 |
GLBSL
|
625.00 |
-1.88 |
652.00 |
620.00 |
640.00 |
1,400 |
897,660.00 |
| 39 |
GLICL
|
673.00 |
-3.17 |
704.00 |
665.00 |
704.00 |
36,601 |
24,901,757.00 |
| 40 |
GMFBS
|
765.00 |
-1.92 |
777.00 |
751.00 |
766.00 |
2,174 |
1,658,788.00 |
| 41 |
GMFIL
|
139.00 |
-2.8 |
142.00 |
135.00 |
142.00 |
11,100 |
1,507,585.00 |
| 42 |
GRDBL
|
112.00 |
-0.88 |
113.00 |
111.00 |
111.00 |
1,636 |
181,967.00 |
| 43 |
GUFL
|
133.00 |
-1.48 |
138.00 |
131.00 |
137.00 |
981 |
130,165.00 |
| 44 |
HBL
|
567.00 |
-1.9 |
570.00 |
555.00 |
567.00 |
9,205 |
5,183,631.00 |
| 45 |
HDL
|
1,245.00 |
-1.11 |
1,260.00 |
1,234.00 |
1,255.00 |
17,585 |
21,900,895.00 |
| 46 |
HGI
|
355.00 |
-2.47 |
372.00 |
355.00 |
365.00 |
17,752 |
6,482,316.00 |
| 47 |
HIDCL
|
137.00 |
-2.14 |
142.00 |
137.00 |
140.00 |
9,815 |
1,369,114.00 |
| 48 |
HPPL
|
149.00 |
-3.87 |
156.00 |
149.00 |
154.00 |
2,890 |
444,450.00 |
| 49 |
HURJA
|
106.00 |
-5.36 |
110.00 |
104.00 |
110.00 |
626 |
66,566.00 |
| 50 |
ICFC
|
171.00 |
-1.16 |
173.00 |
170.00 |
173.00 |
2,652 |
451,830.00 |
| 51 |
IGI
|
386.00 |
-4.22 |
400.00 |
386.00 |
397.00 |
4,016 |
1,588,410.00 |
| 52 |
ILBS
|
800.00 |
0 |
848.00 |
788.00 |
816.00 |
10,580 |
8,546,985.00 |
| 53 |
JBBL
|
173.00 |
-1.14 |
177.00 |
171.00 |
175.00 |
15,369 |
2,659,368.00 |
| 54 |
JFL
|
187.00 |
1.63 |
187.00 |
180.00 |
187.00 |
6,382 |
1,177,518.00 |
| 55 |
JOSHI
|
63.00 |
0 |
64.00 |
63.00 |
64.00 |
250 |
15,960.00 |
| 56 |
JSLBB
|
1,385.00 |
-1.77 |
1,466.00 |
1,382.00 |
1,435.00 |
1,130 |
1,605,904.00 |
| 57 |
KADBL
|
256.00 |
4.07 |
266.00 |
242.00 |
243.00 |
2,051 |
525,466.00 |
| 58 |
KBL
|
195.00 |
-1.52 |
198.00 |
195.00 |
198.00 |
41,682 |
8,189,118.00 |
| 59 |
KKHC
|
51.00 |
-1.92 |
52.00 |
50.00 |
52.00 |
120 |
6,098.00 |
| 60 |
KPCL
|
92.00 |
-2.13 |
93.00 |
90.00 |
93.00 |
430 |
39,180.00 |
| 61 |
KRBL
|
111.00 |
-0.89 |
117.00 |
111.00 |
113.00 |
5,868 |
662,875.00 |
| 62 |
KSBBL
|
154.00 |
-1.28 |
155.00 |
152.00 |
155.00 |
17,992 |
2,755,692.00 |
| 63 |
LBBL
|
189.00 |
-2.58 |
197.00 |
188.00 |
195.00 |
16,648 |
3,200,628.00 |
| 64 |
LBL
|
207.00 |
-2.82 |
216.00 |
207.00 |
216.00 |
17,439 |
3,654,716.00 |
| 65 |
LEMF
|
7.62 |
-2.93 |
7.85 |
7.58 |
7.00 |
76,000 |
585,435.00 |
| 66 |
LGIL
|
432.00 |
-1.37 |
452.00 |
430.00 |
445.00 |
16,028 |
7,030,824.00 |
| 67 |
LICN
|
1,253.00 |
1.87 |
1,274.00 |
1,235.00 |
1,254.00 |
22,271 |
28,039,924.00 |
| 68 |
LLBS
|
995.00 |
-0.7 |
1,030.00 |
982.00 |
1,022.00 |
8,528 |
8,526,671.00 |
| 69 |
LVF1
|
9.45 |
0 |
9.50 |
9.45 |
9.00 |
21,500 |
203,425.00 |
| 70 |
MBL
|
232.00 |
-1.69 |
235.00 |
231.00 |
235.00 |
42,623 |
9,939,487.00 |
| 71 |
MDB
|
275.00 |
-2.83 |
285.00 |
275.00 |
278.00 |
1,823 |
506,962.00 |
| 72 |
MEGA
|
199.00 |
-1.97 |
203.00 |
198.00 |
201.00 |
57,291 |
11,482,651.00 |
| 73 |
MERO
|
628.00 |
-2.18 |
654.00 |
628.00 |
654.00 |
13,864 |
8,865,626.00 |
| 74 |
MFIL
|
202.00 |
-5.61 |
210.00 |
202.00 |
210.00 |
18,987 |
3,892,560.00 |
| 75 |
MHNL
|
94.00 |
0 |
94.00 |
92.00 |
94.00 |
470 |
43,820.00 |
| 76 |
MLBBL
|
655.00 |
4.8 |
660.00 |
637.00 |
637.00 |
8,416 |
5,474,532.00 |
| 77 |
MLBL
|
202.00 |
-3.81 |
207.00 |
202.00 |
206.00 |
7,083 |
1,438,546.00 |
| 78 |
MNBBL
|
316.00 |
-0.94 |
325.00 |
314.00 |
325.00 |
26,739 |
8,466,979.00 |
| 79 |
MPFL
|
148.00 |
0 |
150.00 |
147.00 |
150.00 |
246 |
36,589.00 |
| 80 |
MSMBS
|
738.00 |
0.27 |
757.00 |
725.00 |
740.00 |
1,276 |
938,267.00 |
| 81 |
NABIL
|
727.00 |
-2.42 |
745.00 |
722.00 |
745.00 |
19,663 |
14,402,288.00 |
| 82 |
NADEP
|
635.00 |
2.92 |
652.00 |
623.00 |
628.00 |
17,982 |
11,395,842.00 |
| 83 |
NBB
|
201.00 |
-0.99 |
205.00 |
200.00 |
203.00 |
20,883 |
4,218,426.00 |
| 84 |
NBL
|
280.00 |
-2.78 |
292.00 |
278.00 |
292.00 |
206,048 |
58,581,495.00 |
| 85 |
NCCB
|
197.00 |
-1.99 |
205.00 |
197.00 |
205.00 |
68,913 |
13,689,741.00 |
| 86 |
NEF
|
8.45 |
2.8 |
8.50 |
8.22 |
8.00 |
22,052 |
185,608.06 |
| 87 |
NGPL
|
115.00 |
-1.71 |
117.00 |
113.00 |
117.00 |
3,758 |
427,354.00 |
| 88 |
NHDL
|
126.00 |
0.8 |
126.00 |
123.00 |
123.00 |
320 |
40,150.00 |
| 89 |
NHPC
|
52.00 |
0 |
54.00 |
52.00 |
52.00 |
17,755 |
930,310.00 |
| 90 |
NIB
|
398.00 |
-0.75 |
408.00 |
398.00 |
402.00 |
20,460 |
8,193,035.00 |
| 91 |
NIBLPF
|
7.89 |
-1.99 |
8.05 |
7.89 |
8.00 |
6,555 |
52,607.75 |
| 92 |
NIBPO
|
376.00 |
0.27 |
376.00 |
373.00 |
375.00 |
1,211 |
452,575.00 |
| 93 |
NIBSF1
|
9.74 |
-0.2 |
9.80 |
9.74 |
9.00 |
30,000 |
293,182.00 |
| 94 |
NICA
|
472.00 |
-1.26 |
485.00 |
470.00 |
485.00 |
55,322 |
26,240,792.00 |
| 95 |
NICGF
|
9.60 |
1.27 |
9.65 |
9.33 |
9.00 |
117,200 |
1,117,764.00 |
| 96 |
NICL
|
380.00 |
-1.04 |
393.00 |
378.00 |
380.00 |
20,196 |
7,760,742.00 |
| 97 |
NIL
|
465.00 |
2.2 |
472.00 |
459.00 |
462.00 |
99,123 |
46,293,254.00 |
| 98 |
NLBBL
|
665.00 |
3.91 |
681.00 |
652.00 |
652.00 |
25,327 |
16,895,509.00 |
| 99 |
NLG
|
789.00 |
-1.87 |
810.00 |
783.00 |
810.00 |
3,194 |
2,534,855.00 |
| 100 |
NLIC
|
1,100.00 |
2.8 |
1,125.00 |
1,067.00 |
1,069.00 |
166,399 |
184,298,871.00 |
