As of 2019/05/23 03:00:00
|
# |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ADBL
|
431.00 |
1.65 |
438.00 |
426.00 |
427.00 |
97,795 |
8,620.00 |
| 2 |
AHPC
|
114.00 |
-5.79 |
125.00 |
111.00 |
123.00 |
50,594 |
17,100.00 |
| 3 |
AKJCL
|
82.00 |
0 |
83.00 |
81.00 |
81.00 |
1,020 |
820.00 |
| 4 |
AKPL
|
205.00 |
-5.53 |
220.00 |
197.00 |
220.00 |
10,678 |
9,635.00 |
| 5 |
ALBSL
|
445.00 |
-1.11 |
468.00 |
445.00 |
446.00 |
1,140 |
4,450.00 |
| 6 |
ALICL
|
424.00 |
-1.4 |
430.00 |
424.00 |
425.00 |
3,080 |
4,250.00 |
| 7 |
AMFI
|
562.00 |
1.08 |
562.00 |
546.00 |
557.00 |
710 |
5,620.00 |
| 8 |
API
|
163.00 |
-5.23 |
178.00 |
159.00 |
175.00 |
70,734 |
104,650.00 |
| 9 |
BARUN
|
97.00 |
-4.9 |
106.00 |
96.00 |
102.00 |
4,790 |
970.00 |
| 10 |
BBC
|
1,661.00 |
-0.06 |
1,661.00 |
1,629.00 |
1,629.00 |
41 |
51,491.00 |
| 11 |
BFC
|
105.00 |
-0.94 |
108.00 |
104.00 |
108.00 |
6,390 |
1,050.00 |
| 12 |
BOKL
|
271.00 |
-1.45 |
280.00 |
271.00 |
280.00 |
19,064 |
50,505.00 |
| 13 |
BPCL
|
424.00 |
-4.5 |
444.00 |
417.00 |
444.00 |
49,386 |
11,448.00 |
| 14 |
CBBL
|
952.00 |
-0.42 |
958.00 |
950.00 |
955.00 |
5,634 |
9,520.00 |
| 15 |
CBL
|
147.00 |
0 |
150.00 |
147.00 |
150.00 |
42,981 |
147,000.00 |
| 16 |
CCBL
|
168.00 |
-0.59 |
172.00 |
168.00 |
172.00 |
34,163 |
1,680.00 |
| 17 |
CEFL
|
103.00 |
-1.9 |
107.00 |
103.00 |
107.00 |
919 |
1,030.00 |
| 18 |
CFCL
|
115.00 |
-1.71 |
116.00 |
115.00 |
116.00 |
4,316 |
12,190.00 |
| 19 |
CHCL
|
539.00 |
-2.71 |
545.00 |
535.00 |
545.00 |
10,432 |
32,340.00 |
| 20 |
CHLBS
|
452.00 |
-1.53 |
457.00 |
438.00 |
457.00 |
3,050 |
203,400.00 |
| 21 |
CIT
|
2,600.00 |
0.04 |
2,620.00 |
2,550.00 |
2,550.00 |
2,150 |
52,000.00 |
| 22 |
CLBSL
|
575.00 |
4.93 |
575.00 |
541.00 |
541.00 |
663 |
34,596.00 |
| 23 |
CMF1
|
9.93 |
2.05 |
9.93 |
9.92 |
9.00 |
5,200 |
29,790.00 |
| 24 |
CORBL
|
127.00 |
-6.62 |
137.00 |
125.00 |
137.00 |
3,120 |
12,700.00 |
| 25 |
CZBIL
|
230.00 |
-0.86 |
232.00 |
227.00 |
232.00 |
20,495 |
32,200.00 |
| 26 |
DBBL
|
147.00 |
-2 |
151.00 |
147.00 |
150.00 |
34,430 |
147,000.00 |
| 27 |
DDBL
|
735.00 |
-0.68 |
740.00 |
735.00 |
740.00 |
1,927 |
7,350.00 |
| 28 |
DHPL
|
72.00 |
-2.7 |
75.00 |
72.00 |
75.00 |
235 |
720.00 |
| 29 |
EBL
|
665.00 |
-0.89 |
679.00 |
659.00 |
679.00 |
13,375 |
6,650.00 |
| 30 |
EDBL
|
313.00 |
-1.88 |
313.00 |
313.00 |
313.00 |
10 |
3,130.00 |
| 31 |
EIC
|
430.00 |
1.9 |
430.00 |
414.00 |
421.00 |
2,424 |
12,900.00 |
| 32 |
FMDBL
|
408.00 |
0.25 |
409.00 |
406.00 |
407.00 |
2,266 |
14,245.00 |
| 33 |
FOWAD
|
1,519.00 |
0.93 |
1,525.00 |
1,486.00 |
1,500.00 |
647 |
30,380.00 |
| 34 |
GBBL
|
225.00 |
-2.17 |
230.00 |
225.00 |
228.00 |
13,692 |
18,758.00 |
| 35 |
GBIME
|
304.00 |
-1.94 |
311.00 |
304.00 |
311.00 |
38,543 |
90,592.00 |
| 36 |
GBLBS
|
378.00 |
2.44 |
387.00 |
365.00 |
368.00 |
11,669 |
37,800.00 |
| 37 |
GDBL
|
215.00 |
-0.46 |
219.00 |
213.00 |
219.00 |
10,435 |
215,000.00 |
| 38 |
GFCL
|
123.00 |
0 |
123.00 |
122.00 |
122.00 |
1,050 |
6,150.00 |
| 39 |
GHL
|
96.00 |
-8.57 |
103.00 |
95.00 |
103.00 |
2,260 |
970.00 |
| 40 |
GILB
|
1,251.00 |
0.08 |
1,260.00 |
1,236.00 |
1,250.00 |
224 |
68,805.00 |
| 41 |
GLICL
|
550.00 |
-1.26 |
560.00 |
550.00 |
556.00 |
2,919 |
22,000.00 |
| 42 |
GMFIL
|
127.00 |
-1.55 |
131.00 |
127.00 |
131.00 |
1,500 |
63,500.00 |
| 43 |
GRDBL
|
114.00 |
0 |
119.00 |
113.00 |
119.00 |
3,050 |
22,800.00 |
| 44 |
GUFL
|
117.00 |
-1.68 |
119.00 |
114.00 |
119.00 |
7,404 |
1,170.00 |
| 45 |
HBL
|
592.00 |
0.34 |
601.00 |
591.00 |
600.00 |
3,740 |
59,200.00 |
| 46 |
HDL
|
1,809.00 |
1.63 |
1,845.00 |
1,748.00 |
1,748.00 |
39,065 |
90,450.00 |
| 47 |
HGI
|
381.00 |
-1.04 |
385.00 |
381.00 |
385.00 |
2,571 |
9,525.00 |
| 48 |
HIDCL
|
167.00 |
-6.7 |
180.00 |
165.00 |
180.00 |
109,932 |
16,700.00 |
| 49 |
HPPL
|
186.00 |
-9.71 |
210.00 |
186.00 |
210.00 |
10,575 |
40,920.00 |
| 50 |
HURJA
|
130.00 |
-9.72 |
145.00 |
130.00 |
145.00 |
3,400 |
7,800.00 |
| 51 |
HURJA
|
130.00 |
-9.72 |
145.00 |
130.00 |
145.00 |
3,400 |
7,800.00 |
| 52 |
ICFC
|
162.00 |
-1.22 |
168.00 |
162.00 |
165.00 |
2,921 |
3,240.00 |
| 53 |
IGI
|
418.00 |
-1.18 |
418.00 |
415.00 |
415.00 |
210 |
4,180.00 |
| 54 |
JBBL
|
155.00 |
2.65 |
155.00 |
149.00 |
151.00 |
29,405 |
148,800.00 |
| 55 |
JBNL
|
211.00 |
0.48 |
214.00 |
209.00 |
213.00 |
149,645 |
63,722.00 |
| 56 |
JFL
|
178.00 |
-3.26 |
182.00 |
178.00 |
181.00 |
4,013 |
7,832.00 |
| 57 |
JOSHI
|
123.00 |
-7.52 |
127.00 |
123.00 |
127.00 |
70 |
2,460.00 |
| 58 |
JSLBB
|
2,075.00 |
-1.52 |
2,106.00 |
2,075.00 |
2,106.00 |
74 |
103,750.00 |
| 59 |
KADBL
|
181.00 |
3.43 |
184.00 |
177.00 |
177.00 |
3,890 |
72,400.00 |
| 60 |
KBBL
|
228.00 |
-0.87 |
228.00 |
228.00 |
228.00 |
1,970 |
36,252.00 |
| 61 |
KBL
|
218.00 |
-0.91 |
221.00 |
217.00 |
218.00 |
39,582 |
22,236.00 |
| 62 |
KKHC
|
72.00 |
0 |
72.00 |
69.00 |
69.00 |
329 |
1,152.00 |
| 63 |
KNBL
|
140.00 |
-1.41 |
140.00 |
140.00 |
140.00 |
300 |
14,000.00 |
| 64 |
KPCL
|
95.00 |
-6.86 |
102.00 |
93.00 |
100.00 |
1,280 |
950.00 |
| 65 |
KRBL
|
111.00 |
0.91 |
112.00 |
110.00 |
112.00 |
6,895 |
165,612.00 |
| 66 |
KSBBL
|
159.00 |
-0.62 |
159.00 |
155.00 |
158.00 |
21,114 |
15,900.00 |
| 67 |
LBBL
|
206.00 |
0 |
206.00 |
204.00 |
205.00 |
16,492 |
185,400.00 |
| 68 |
LBL
|
224.00 |
1.36 |
225.00 |
219.00 |
225.00 |
28,687 |
11,150.00 |
| 69 |
LGIL
|
501.00 |
-1.38 |
508.00 |
500.00 |
500.00 |
4,461 |
51,603.00 |
| 70 |
LICN
|
1,910.00 |
-1.34 |
1,932.00 |
1,900.00 |
1,932.00 |
3,048 |
19,100.00 |
| 71 |
LLBS
|
760.00 |
0 |
760.00 |
760.00 |
760.00 |
24 |
18,240.00 |
| 72 |
MBL
|
270.00 |
-0.74 |
274.00 |
269.00 |
274.00 |
18,815 |
318,330.00 |
| 73 |
MDB
|
253.00 |
-2.32 |
264.00 |
253.00 |
263.00 |
1,250 |
7,650.00 |
| 74 |
MEGA
|
198.00 |
-0.5 |
199.00 |
197.00 |
199.00 |
41,685 |
59,400.00 |
| 75 |
MEGAPO
|
110.00 |
0 |
110.00 |
110.00 |
110.00 |
12,113 |
1,332,430.00 |
| 76 |
MERO
|
605.00 |
0.83 |
612.00 |
600.00 |
600.00 |
255 |
9,680.00 |
| 77 |
MFIL
|
121.00 |
-1.63 |
122.00 |
121.00 |
121.00 |
7,600 |
193,600.00 |
| 78 |
MHNL
|
99.00 |
-4.81 |
109.00 |
97.00 |
106.00 |
5,440 |
2,970.00 |
| 79 |
MLBBL
|
461.00 |
0 |
471.00 |
461.00 |
470.00 |
547 |
11,600.00 |
| 80 |
MLBL
|
197.00 |
-1.5 |
202.00 |
196.00 |
202.00 |
5,469 |
49,250.00 |
| 81 |
MNBBL
|
375.00 |
-1.06 |
380.00 |
375.00 |
380.00 |
3,845 |
18,750.00 |
| 82 |
MPFL
|
239.00 |
9.63 |
239.00 |
228.00 |
228.00 |
145 |
1,175.00 |
| 83 |
MSLB
|
1,058.00 |
-3.82 |
1,082.00 |
1,058.00 |
1,080.00 |
237 |
15,106.00 |
| 84 |
MSMBS
|
485.00 |
-1.02 |
490.00 |
485.00 |
490.00 |
36 |
5,335.00 |
| 85 |
NABIL
|
841.00 |
0 |
845.00 |
835.00 |
843.00 |
5,508 |
168,200.00 |
| 86 |
NABILP
|
812.00 |
0.12 |
818.00 |
812.00 |
818.00 |
2,597 |
406,000.00 |
| 87 |
NADEP
|
459.00 |
-1.08 |
459.00 |
450.00 |
456.00 |
1,444 |
87,210.00 |
| 88 |
NBB
|
225.00 |
0.45 |
228.00 |
225.00 |
228.00 |
15,128 |
45,000.00 |
| 89 |
NBL
|
340.00 |
-0.87 |
346.00 |
337.00 |
345.00 |
181,744 |
3,400.00 |
| 90 |
NCCB
|
263.00 |
2.33 |
266.00 |
256.00 |
257.00 |
111,735 |
26,300.00 |
| 91 |
NEF
|
8.33 |
-2 |
8.33 |
8.33 |
8.00 |
2,414 |
20,108.60 |
| 92 |
NGPL
|
125.00 |
-5.3 |
130.00 |
122.00 |
130.00 |
1,398 |
1,375.00 |
| 93 |
NHDL
|
167.00 |
-1.76 |
167.00 |
167.00 |
167.00 |
50 |
8,350.00 |
| 94 |
NHPC
|
73.00 |
-2.67 |
82.00 |
72.00 |
78.00 |
137,463 |
49,640.00 |
| 95 |
NIB
|
537.00 |
0.37 |
539.00 |
531.00 |
535.00 |
20,698 |
7,518.00 |
| 96 |
NIBLPF
|
7.28 |
-1.89 |
7.28 |
7.28 |
7.00 |
253 |
1,841.84 |
| 97 |
NIBPO
|
512.00 |
0.2 |
521.00 |
512.00 |
521.00 |
4,758 |
48,640.00 |
| 98 |
NICA
|
484.00 |
0 |
486.00 |
481.00 |
486.00 |
24,480 |
14,520.00 |
| 99 |
NICGF
|
9.63 |
0.63 |
9.63 |
9.62 |
9.00 |
11,500 |
4,815.00 |
| 100 |
NICL
|
395.00 |
0.51 |
399.00 |
389.00 |
398.00 |
4,827 |
19,750.00 |
| 101 |
NIL
|
515.00 |
-0.77 |
526.00 |
514.00 |
525.00 |
8,453 |
113,300.00 |