As of 2020/09/24 03:00:00
|
# |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ACLBSL
|
738.00 |
-0.27 |
740.00 |
728.00 |
728.00 |
3,241 |
2,373,095.00 |
| 2 |
ADBL
|
435.00 |
-0.23 |
438.00 |
431.00 |
438.00 |
43,273 |
18,838,499.00 |
| 3 |
AHPC
|
197.00 |
9.44 |
198.00 |
184.00 |
185.00 |
460,026 |
89,257,354.00 |
| 4 |
AIL
|
517.00 |
0.19 |
518.00 |
511.00 |
511.00 |
10,790 |
5,554,140.00 |
| 5 |
AKJCL
|
96.00 |
9.09 |
96.00 |
89.00 |
92.00 |
26,553 |
2,494,720.00 |
| 6 |
AKPL
|
218.00 |
9 |
220.00 |
200.00 |
200.00 |
691,961 |
147,864,416.00 |
| 7 |
ALBSL
|
868.00 |
0.12 |
875.00 |
846.00 |
870.00 |
1,731 |
1,488,265.00 |
| 8 |
ALICL
|
742.00 |
0.68 |
742.00 |
730.00 |
731.00 |
14,715 |
10,850,625.00 |
| 9 |
API
|
180.00 |
9.76 |
180.00 |
164.00 |
167.00 |
411,213 |
72,609,060.00 |
| 10 |
BARUN
|
149.00 |
9.56 |
149.00 |
138.00 |
138.00 |
145,707 |
21,601,719.00 |
| 11 |
BBC
|
1,635.00 |
-0.3 |
1,635.00 |
1,611.00 |
1,617.00 |
94 |
151,828.00 |
| 12 |
BFC
|
121.00 |
0 |
127.00 |
113.00 |
127.00 |
28,165 |
3,500,578.00 |
| 13 |
BNT
|
6,626.00 |
1.05 |
6,688.00 |
6,625.00 |
6,666.00 |
190 |
1,259,890.00 |
| 14 |
BOKL
|
259.00 |
-1.15 |
262.00 |
258.00 |
257.00 |
58,514 |
15,198,269.00 |
| 15 |
BPCL
|
405.00 |
1 |
413.00 |
395.00 |
395.00 |
62,773 |
25,570,745.00 |
| 16 |
CBBL
|
1,132.00 |
0.71 |
1,134.00 |
1,122.00 |
1,128.00 |
14,786 |
16,687,264.00 |
| 17 |
CBL
|
159.00 |
1.27 |
167.00 |
155.00 |
164.00 |
175,984 |
28,116,855.00 |
| 18 |
CCBL
|
182.00 |
0 |
184.00 |
178.00 |
179.00 |
53,832 |
9,762,025.00 |
| 19 |
CCBLPO
|
112.00 |
0 |
112.00 |
112.00 |
112.00 |
100,754 |
11,284,440.00 |
| 20 |
CFCL
|
142.00 |
0 |
149.00 |
142.00 |
149.00 |
14,280 |
2,071,311.00 |
| 21 |
CHCL
|
515.00 |
0.98 |
522.00 |
503.00 |
504.00 |
100,040 |
51,612,472.00 |
| 22 |
CHL
|
140.00 |
9.37 |
140.00 |
128.00 |
128.00 |
35,090 |
4,832,101.00 |
| 23 |
CIT
|
3,498.00 |
1.69 |
3,516.00 |
3,438.00 |
3,440.00 |
14,520 |
50,562,676.00 |
| 24 |
CLBSL
|
700.00 |
-1.41 |
716.00 |
700.00 |
715.00 |
1,210 |
857,721.00 |
| 25 |
CMF1
|
11.08 |
-2.12 |
11.35 |
11.00 |
11.32 |
332,000 |
3,687,669.00 |
| 26 |
CORBL
|
152.00 |
6.29 |
152.00 |
141.00 |
145.00 |
5,615 |
834,355.00 |
| 27 |
CZBIL
|
207.00 |
1.47 |
209.00 |
202.00 |
202.00 |
66,787 |
13,777,552.00 |
| 28 |
DDBL
|
876.00 |
-0.23 |
882.00 |
875.00 |
877.00 |
5,952 |
5,224,289.00 |
| 29 |
DHPL
|
91.00 |
9.64 |
91.00 |
81.00 |
82.00 |
23,587 |
2,136,358.00 |
| 30 |
EBL
|
729.00 |
-0.14 |
733.00 |
724.00 |
730.00 |
15,955 |
11,611,147.00 |
| 31 |
EDBL
|
309.00 |
-0.32 |
310.00 |
305.00 |
305.00 |
3,979 |
1,228,434.00 |
| 32 |
EIC
|
538.00 |
0 |
545.00 |
535.00 |
545.00 |
19,543 |
10,521,420.00 |
| 33 |
FMDBL
|
587.00 |
0.17 |
590.00 |
583.00 |
585.00 |
20,048 |
11,734,877.00 |
| 34 |
FOWAD
|
1,561.00 |
-0.83 |
1,596.00 |
1,550.00 |
1,596.00 |
2,214 |
3,466,926.00 |
| 35 |
GBBL
|
245.00 |
0 |
257.00 |
243.00 |
257.00 |
17,609 |
4,316,129.00 |
| 36 |
GBILD80/81
|
1,029.00 |
-2 |
1,029.00 |
1,029.00 |
1,029.00 |
55 |
56,595.00 |
| 37 |
GBIME
|
269.00 |
0 |
270.00 |
266.00 |
269.00 |
61,519 |
16,506,871.00 |
| 38 |
GBLBS
|
531.00 |
-1.3 |
537.00 |
530.00 |
530.00 |
7,930 |
4,227,100.00 |
| 39 |
GFCL
|
179.00 |
1.13 |
182.00 |
175.00 |
175.00 |
9,410 |
1,689,850.00 |
| 40 |
GGBSL
|
810.00 |
-0.25 |
810.00 |
799.00 |
799.00 |
480 |
385,310.00 |
| 41 |
GHL
|
95.00 |
9.2 |
95.00 |
87.00 |
87.00 |
4,182 |
396,153.00 |
| 42 |
GILB
|
1,195.00 |
-0.42 |
1,215.00 |
1,195.00 |
1,215.00 |
2,256 |
2,706,860.00 |
| 43 |
GIMES1
|
9.22 |
0.22 |
9.30 |
9.17 |
9.20 |
20,000 |
184,114.00 |
| 44 |
GLBSL
|
761.00 |
0.26 |
765.00 |
760.00 |
760.00 |
1,013 |
772,678.00 |
| 45 |
GLICL
|
627.00 |
-1.1 |
640.00 |
624.00 |
640.00 |
21,101 |
13,230,526.00 |
| 46 |
GMFBS
|
850.00 |
4.29 |
850.00 |
809.00 |
815.00 |
2,217 |
1,814,822.00 |
| 47 |
GMFIL
|
159.00 |
3.25 |
165.00 |
151.00 |
152.00 |
19,506 |
3,057,708.00 |
| 48 |
GRDBL
|
130.00 |
1.56 |
132.00 |
126.00 |
126.00 |
10,821 |
1,406,486.00 |
| 49 |
GUFL
|
133.00 |
-1.48 |
140.00 |
133.00 |
135.00 |
26,975 |
3,636,706.00 |
| 50 |
HBL
|
566.00 |
-0.18 |
570.00 |
562.00 |
570.00 |
3,009 |
1,699,059.00 |
| 51 |
HDHPC
|
102.00 |
9.68 |
102.00 |
97.00 |
97.00 |
152,597 |
15,291,580.00 |
| 52 |
HDL
|
1,808.00 |
0.11 |
1,820.00 |
1,805.00 |
1,805.00 |
9,969 |
18,053,928.00 |
| 53 |
HGI
|
517.00 |
0 |
525.00 |
511.00 |
525.00 |
17,752 |
9,163,774.00 |
| 54 |
HIDCL
|
176.00 |
9.32 |
176.00 |
161.00 |
169.00 |
282,507 |
48,170,921.00 |
| 55 |
HPPL
|
205.00 |
3.02 |
206.00 |
188.00 |
196.00 |
41,573 |
8,331,088.00 |
| 56 |
HURJA
|
129.00 |
6.61 |
133.00 |
119.00 |
119.00 |
20,040 |
2,572,000.00 |
| 57 |
ICFC
|
193.00 |
1.58 |
199.00 |
190.00 |
199.00 |
17,890 |
3,442,324.00 |
| 58 |
IGI
|
553.00 |
-0.9 |
563.00 |
548.00 |
553.00 |
4,801 |
2,640,306.00 |
| 59 |
ILBS
|
856.00 |
3.13 |
856.00 |
820.00 |
814.00 |
5,102 |
4,287,125.00 |
| 60 |
JBBL
|
179.00 |
0.56 |
181.00 |
170.00 |
170.00 |
22,153 |
3,939,416.00 |
| 61 |
JFL
|
190.00 |
1.06 |
192.00 |
186.00 |
186.00 |
8,573 |
1,622,971.00 |
| 62 |
JOSHI
|
103.00 |
0 |
104.00 |
99.00 |
101.00 |
23,993 |
2,447,220.00 |
| 63 |
JSLBB
|
1,395.00 |
1.82 |
1,395.00 |
1,359.00 |
1,370.00 |
1,305 |
1,781,904.00 |
| 64 |
KBL
|
206.00 |
0.49 |
208.00 |
204.00 |
205.00 |
176,786 |
36,374,237.00 |
| 65 |
KKHC
|
93.00 |
9.41 |
93.00 |
86.00 |
86.00 |
13,420 |
1,234,750.00 |
| 66 |
KMCDB
|
743.00 |
-1.98 |
758.00 |
740.00 |
743.00 |
5,268 |
3,923,972.00 |
| 67 |
KPCL
|
161.00 |
7.33 |
164.00 |
144.00 |
147.00 |
59,224 |
9,329,463.00 |
| 68 |
KRBL
|
110.00 |
-1.79 |
112.00 |
110.00 |
112.00 |
12,011 |
1,334,204.00 |
| 69 |
KSBBL
|
156.00 |
2.63 |
156.00 |
152.00 |
152.00 |
42,158 |
6,497,194.00 |
| 70 |
LBBL
|
189.00 |
0 |
190.00 |
187.00 |
188.00 |
12,006 |
2,263,895.00 |
| 71 |
LBL
|
246.00 |
0.41 |
257.00 |
242.00 |
257.00 |
32,424 |
7,960,293.00 |
| 72 |
LEC
|
223.00 |
2.29 |
231.00 |
211.00 |
215.00 |
51,690 |
11,402,670.00 |
| 73 |
LEMF
|
8.51 |
0.35 |
8.55 |
8.51 |
8.51 |
20,600 |
175,386.00 |
| 74 |
LGIL
|
546.00 |
0 |
546.00 |
540.00 |
546.00 |
13,191 |
7,153,858.00 |
| 75 |
LICN
|
1,500.00 |
-1.19 |
1,515.00 |
1,500.00 |
1,515.00 |
3,033 |
4,562,579.00 |
| 76 |
LLBS
|
1,126.00 |
-0.35 |
1,130.00 |
1,111.00 |
1,116.00 |
2,673 |
3,009,352.00 |
| 77 |
LUK
|
9.00 |
0.33 |
9.00 |
8.80 |
9.00 |
21,150 |
188,697.00 |
| 78 |
LUK
|
9.00 |
0.33 |
9.00 |
8.80 |
9.00 |
21,150 |
188,697.00 |
| 79 |
MBL
|
234.00 |
0 |
235.00 |
232.00 |
234.00 |
31,367 |
7,321,553.00 |
| 80 |
MDB
|
364.00 |
-1.62 |
369.00 |
360.00 |
369.00 |
11,855 |
4,320,110.00 |
| 81 |
MEGA
|
227.00 |
0.44 |
228.00 |
223.00 |
224.00 |
76,404 |
17,257,430.00 |
| 82 |
MERO
|
770.00 |
0.39 |
791.00 |
740.00 |
740.00 |
24,062 |
18,600,732.00 |
| 83 |
MFIL
|
309.00 |
-0.32 |
310.00 |
305.00 |
306.00 |
22,128 |
6,829,444.00 |
| 84 |
MHNL
|
124.00 |
9.73 |
124.00 |
112.00 |
115.00 |
43,132 |
5,286,708.00 |
| 85 |
MLBBL
|
760.00 |
-1.04 |
766.00 |
750.00 |
761.00 |
1,731 |
1,309,256.00 |
| 86 |
MLBL
|
204.00 |
-0.97 |
205.00 |
202.00 |
205.00 |
12,057 |
2,451,095.00 |
| 87 |
MMFDB
|
925.00 |
0.22 |
940.00 |
910.00 |
910.00 |
684 |
635,216.00 |
| 88 |
MNBBL
|
329.00 |
0 |
345.00 |
328.00 |
345.00 |
19,179 |
6,314,717.00 |
| 89 |
MPFL
|
125.00 |
2.46 |
126.00 |
117.00 |
124.00 |
29,663 |
3,530,505.00 |
| 90 |
MSMBS
|
700.00 |
0 |
701.00 |
690.00 |
701.00 |
2,020 |
1,412,844.00 |
| 91 |
NABIL
|
875.00 |
0.11 |
877.00 |
866.00 |
866.00 |
23,476 |
20,511,293.00 |
| 92 |
NADEP
|
745.00 |
-0.4 |
785.00 |
737.00 |
785.00 |
5,563 |
4,129,981.00 |
| 93 |
NBB
|
207.00 |
-0.96 |
211.00 |
206.00 |
211.00 |
49,079 |
10,207,712.00 |
| 94 |
NBF2
|
8.70 |
-1.69 |
9.02 |
8.62 |
8.71 |
129,550 |
1,133,893.00 |
| 95 |
NBL
|
326.00 |
0.62 |
340.00 |
324.00 |
340.00 |
260,925 |
85,189,105.00 |
| 96 |
NCCB
|
213.00 |
0.47 |
217.00 |
209.00 |
209.00 |
162,631 |
34,824,750.00 |
| 97 |
NEF
|
8.79 |
1.03 |
8.79 |
8.60 |
8.60 |
22,400 |
195,008.13 |
| 98 |
NFS
|
199.00 |
0 |
208.00 |
196.00 |
208.00 |
6,749 |
1,341,141.00 |
| 99 |
NGPL
|
185.00 |
7.56 |
189.00 |
174.00 |
180.00 |
81,806 |
15,090,806.00 |
| 100 |
NHDL
|
210.00 |
7.69 |
214.00 |
192.00 |
192.00 |
3,946 |
813,554.00 |
| 101 |
NHPC
|
87.00 |
1.16 |
92.00 |
82.00 |
87.00 |
611,280 |
53,173,482.00 |
