As of 2017/08/17 03:00:00
| # |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ADBL |
443.00 |
-0.23 |
449.00 |
438.00 |
449.00 |
23,326 |
10,279,600.00 |
| 2 |
CBL |
250.00 |
-0.79 |
252.00 |
247.00 |
252.00 |
16,448 |
4,082,220.00 |
| 3 |
CZBIL |
380.00 |
0 |
380.00 |
372.00 |
380.00 |
17,650 |
6,611,470.00 |
| 4 |
EBL |
1,374.00 |
0.51 |
1,375.00 |
1,367.00 |
1,375.00 |
3,024 |
4,142,710.00 |
| 5 |
GBIME |
387.00 |
-0.26 |
389.00 |
386.00 |
386.00 |
23,358 |
9,041,790.00 |
| 6 |
HBL |
925.00 |
1.09 |
925.00 |
912.00 |
912.00 |
3,894 |
3,566,070.00 |
| 7 |
JBNL |
275.00 |
-0.36 |
275.00 |
272.00 |
275.00 |
25,390 |
6,934,780.00 |
| 8 |
KBL |
312.00 |
-1.58 |
315.00 |
311.00 |
315.00 |
16,743 |
5,233,590.00 |
| 9 |
LBL |
335.00 |
0.6 |
339.00 |
330.00 |
335.00 |
22,400 |
7,464,850.00 |
| 10 |
MBL |
340.00 |
-0.58 |
342.00 |
335.00 |
342.00 |
17,382 |
5,885,940.00 |
| 11 |
NABIL |
1,737.00 |
1.11 |
1,751.00 |
1,710.00 |
1,718.00 |
10,056 |
17,274,500.00 |
| 12 |
NBB |
362.00 |
-0.82 |
371.00 |
360.00 |
370.00 |
37,372 |
13,535,700.00 |
| 13 |
NBL |
355.00 |
-2.74 |
364.00 |
355.00 |
364.00 |
44,856 |
16,130,000.00 |
| 14 |
NCCB |
366.00 |
0 |
368.00 |
364.00 |
365.00 |
15,442 |
5,640,260.00 |
| 15 |
NIB |
770.00 |
0 |
774.00 |
765.00 |
772.00 |
20,257 |
15,545,400.00 |
| 16 |
NICA |
462.00 |
0 |
470.00 |
460.00 |
465.00 |
20,057 |
9,285,010.00 |
| 17 |
ARUN |
177.00 |
-3.28 |
183.00 |
177.00 |
183.00 |
3,620 |
657,760.00 |
| 18 |
CFCL |
196.00 |
-2 |
196.00 |
196.00 |
196.00 |
47 |
9,212.00 |
| 19 |
CIT |
3,905.00 |
-0.41 |
3,950.00 |
3,900.00 |
3,938.00 |
3,093 |
12,157,600.00 |
| 20 |
GFCL |
202.00 |
3.06 |
202.00 |
199.00 |
199.00 |
2,235 |
445,380.00 |
| 21 |
GMFIL |
265.00 |
-1.49 |
265.00 |
265.00 |
265.00 |
68 |
18,020.00 |
| 22 |
JEFL |
246.00 |
-1.99 |
246.00 |
246.00 |
246.00 |
144 |
35,424.00 |
| 23 |
JFL |
281.00 |
1.08 |
281.00 |
281.00 |
281.00 |
50 |
14,050.00 |
| 24 |
KMBSL |
226.00 |
3.67 |
230.00 |
206.00 |
214.00 |
8,200 |
1,761,800.00 |
| 25 |
LFC |
174.00 |
-4.4 |
180.00 |
171.00 |
180.00 |
4,211 |
731,474.00 |
| 26 |
MFIL |
156.00 |
-2.52 |
157.00 |
155.00 |
156.00 |
3,005 |
468,960.00 |
| 27 |
BNT |
6,971.00 |
-3.96 |
7,107.00 |
6,965.00 |
7,107.00 |
80 |
560,220.00 |
| 28 |
HDL |
1,512.00 |
-9.46 |
1,637.00 |
1,512.00 |
1,637.00 |
100 |
155,790.00 |
| 29 |
AHPC |
268.00 |
1.13 |
270.00 |
265.00 |
270.00 |
9,752 |
2,601,310.00 |
| 30 |
BPCL |
636.00 |
-0.62 |
640.00 |
636.00 |
640.00 |
79 |
50,284.00 |
| 31 |
CHCL |
785.00 |
0.13 |
795.00 |
775.00 |
785.00 |
8,692 |
6,795,280.00 |
| 32 |
NHPC |
153.00 |
-3.16 |
158.00 |
152.00 |
158.00 |
60,505 |
9,337,360.00 |
| 33 |
ALICL |
1,590.00 |
-0.19 |
1,595.00 |
1,579.00 |
1,579.00 |
4,066 |
6,432,100.00 |
| 34 |
EIC |
2,619.00 |
0.73 |
2,619.00 |
2,605.00 |
2,605.00 |
395 |
1,030,830.00 |
| 35 |
GLICL |
1,166.00 |
-1.19 |
1,180.00 |
1,165.00 |
1,171.00 |
1,301 |
1,521,980.00 |
| 36 |
HGI |
813.00 |
0.37 |
819.00 |
808.00 |
808.00 |
2,731 |
2,218,360.00 |
| 37 |
LGIL |
1,005.00 |
-0.89 |
1,010.00 |
1,001.00 |
1,010.00 |
3,604 |
3,625,780.00 |
| 38 |
LICN |
2,324.00 |
-0.89 |
2,330.00 |
2,300.00 |
2,330.00 |
4,140 |
9,595,710.00 |
| 39 |
NBIL |
1,294.00 |
0.31 |
1,315.00 |
1,290.00 |
1,310.00 |
2,235 |
2,911,830.00 |
| 40 |
NICL |
1,596.00 |
1.14 |
1,596.00 |
1,560.00 |
1,565.00 |
3,704 |
5,807,480.00 |
| 41 |
NIL |
1,122.00 |
-0.36 |
1,125.00 |
1,105.00 |
1,111.00 |
11,112 |
12,417,900.00 |
| 42 |
NLG |
1,585.00 |
0.25 |
1,605.00 |
1,580.00 |
1,580.00 |
811 |
1,287,500.00 |
| 43 |
NLIC |
2,150.00 |
-0.42 |
2,165.00 |
2,141.00 |
2,141.00 |
22,632 |
48,639,900.00 |
| 44 |
BHBL |
280.00 |
-2.1 |
281.00 |
280.00 |
281.00 |
730 |
205,000.00 |
| 45 |
CBBL |
1,630.00 |
1.87 |
1,630.00 |
1,600.00 |
1,600.00 |
1,334 |
2,148,100.00 |
| 46 |
DDBL |
1,408.00 |
0.71 |
1,410.00 |
1,396.00 |
1,396.00 |
3,464 |
4,854,810.00 |
| 47 |
EDBL |
706.00 |
0.71 |
710.00 |
692.00 |
692.00 |
1,431 |
1,011,590.00 |
| 48 |
FMDBL |
1,102.00 |
-1.61 |
1,115.00 |
1,098.00 |
1,098.00 |
5,443 |
6,027,930.00 |
| 49 |
GBBL |
273.00 |
-1.09 |
280.00 |
270.00 |
276.00 |
22,063 |
6,020,540.00 |
| 50 |
GDBL |
396.00 |
-1 |
400.00 |
390.00 |
400.00 |
25,332 |
9,978,820.00 |
| 51 |
HAMRO |
235.00 |
-0.84 |
237.00 |
233.00 |
233.00 |
2,445 |
570,725.00 |
| 52 |
JBBL |
198.00 |
-1.49 |
202.00 |
198.00 |
202.00 |
7,154 |
1,427,010.00 |
| 53 |
KADBL |
267.00 |
1.91 |
267.00 |
267.00 |
267.00 |
190 |
50,730.00 |
| 54 |
KBBL |
313.00 |
-0.95 |
316.00 |
313.00 |
314.00 |
8,621 |
2,707,480.00 |
| 55 |
KEBL |
421.00 |
-5.39 |
437.00 |
421.00 |
437.00 |
88 |
37,600.00 |
| 56 |
KMCDB |
2,299.00 |
1.37 |
2,299.00 |
2,240.00 |
2,275.00 |
2,481 |
5,632,430.00 |
| 57 |
KNBL |
219.00 |
-2.23 |
220.00 |
218.00 |
220.00 |
413 |
90,534.00 |
| 58 |
KRBL |
300.00 |
-0.99 |
302.00 |
297.00 |
297.00 |
514 |
153,946.00 |
| 59 |
MDB |
548.00 |
-1.97 |
555.00 |
548.00 |
550.00 |
7,988 |
4,395,870.00 |
| 60 |
MIDBL |
297.00 |
-1.98 |
297.00 |
297.00 |
297.00 |
90 |
26,730.00 |
| 61 |
MNBBL |
655.00 |
-0.61 |
663.00 |
652.00 |
660.00 |
7,551 |
4,967,310.00 |
| 62 |
NCDB |
320.00 |
0.31 |
326.00 |
320.00 |
326.00 |
379 |
122,248.00 |
| 63 |
NLBBL |
1,436.00 |
-0.28 |
1,440.00 |
1,430.00 |
1,435.00 |
450 |
645,060.00 |
| 64 |
EBLCP |
810.00 |
0 |
810.00 |
810.00 |
810.00 |
84 |
68,040.00 |
| 65 |
NBF1 |
23.71 |
3.76 |
24.75 |
23.31 |
23.31 |
1,390,650 |
33,080,400.00 |
| 66 |
NABILP |
1,250.00 |
0.64 |
1,255.00 |
1,245.00 |
1,255.00 |
6,361 |
7,942,440.00 |
| 67 |
NCCBPO |
202.00 |
0 |
202.00 |
202.00 |
202.00 |
6,406 |
1,294,010.00 |
| 68 |
NIBPO |
680.00 |
1.34 |
684.00 |
678.00 |
684.00 |
2,040 |
1,386,260.00 |
| 69 |
MLBBL |
1,330.00 |
-1.48 |
1,330.00 |
1,312.00 |
1,325.00 |
164 |
216,166.00 |
| 70 |
NBBL |
3,455.00 |
0 |
3,480.00 |
3,455.00 |
3,470.00 |
509 |
1,762,700.00 |
| 71 |
CCBL |
255.00 |
-0.78 |
258.00 |
253.00 |
257.00 |
10,645 |
2,712,860.00 |
| 72 |
LLBS |
2,025.00 |
1.25 |
2,025.00 |
2,000.00 |
2,000.00 |
1,031 |
2,074,930.00 |
| 73 |
GLICLP |
300.00 |
0 |
0.00 |
0.00 |
0.00 |
45,597 |
13,679,100.00 |
| 74 |
NIBSF1 |
13.25 |
-0.75 |
13.40 |
13.20 |
13.40 |
71,282 |
944,078.00 |
| 75 |
LVF1 |
11.33 |
2.35 |
11.33 |
11.25 |
11.25 |
71,221 |
805,594.00 |
| 76 |
MMFDB |
3,200.00 |
-0.93 |
3,230.00 |
3,200.00 |
3,202.00 |
1,095 |
3,517,200.00 |
| 77 |
DBBL |
263.00 |
-1.13 |
271.00 |
262.00 |
271.00 |
20,506 |
5,427,950.00 |
| 78 |
AKPL |
368.00 |
-1.87 |
375.00 |
364.00 |
368.00 |
13,588 |
5,010,680.00 |
| 79 |
BARUN |
241.00 |
-1.63 |
245.00 |
241.00 |
241.00 |
397 |
96,254.00 |
| 80 |
MSMBS |
1,140.00 |
-2.56 |
1,180.00 |
1,140.00 |
1,150.00 |
1,702 |
1,965,500.00 |
| 81 |
JSLBB |
3,689.00 |
0.54 |
3,700.00 |
3,615.00 |
3,700.00 |
410 |
1,501,200.00 |
| 82 |
KMFL |
3,078.00 |
0.29 |
3,100.00 |
3,050.00 |
3,051.00 |
172 |
529,518.00 |
| 83 |
API |
644.00 |
-2.42 |
673.00 |
635.00 |
673.00 |
3,683 |
2,358,800.00 |
| 84 |
NGBBL |
790.00 |
-5.5 |
820.00 |
761.00 |
820.00 |
20,018 |
15,691,900.00 |
| 85 |
NGPL |
266.00 |
-0.37 |
267.00 |
262.00 |
262.00 |
398 |
105,906.00 |
| 86 |
GRDBL |
594.00 |
2.24 |
600.00 |
576.00 |
581.00 |
353 |
206,562.00 |
| 87 |
HIDCL |
185.00 |
-1.6 |
190.00 |
183.00 |
188.00 |
20,201 |
3,756,900.00 |
| 88 |
MERO |
2,380.00 |
-1.29 |
2,402.00 |
2,361.00 |
2,395.00 |
1,310 |
3,109,870.00 |
| 89 |
GIMES1 |
9.95 |
-0.99 |
10.05 |
9.91 |
10.00 |
65,418 |
654,367.00 |
| 90 |
BOKL |
478.00 |
0.21 |
480.00 |
474.00 |
476.00 |
8,530 |
4,064,230.00 |
| 91 |
NEF |
10.16 |
1.6 |
10.23 |
10.00 |
10.05 |
87,982 |
890,040.00 |
| 92 |
MLBL |
252.00 |
0.79 |
258.00 |
250.00 |
253.00 |
18,577 |
4,676,840.00 |
| 93 |
KKHC |
186.00 |
-3.12 |
192.00 |
186.00 |
191.00 |
2,774 |
527,894.00 |
| 94 |
NIBLPF |
10.20 |
2 |
10.20 |
10.00 |
10.00 |
5,808 |
58,231.60 |
| 95 |
DHPL |
182.00 |
-3.7 |
186.00 |
182.00 |
186.00 |
415 |
76,403.00 |
| 96 |
GUFL |
201.00 |
-1.47 |
201.00 |
201.00 |
201.00 |
150 |
30,150.00 |
| 97 |
CLBSL |
1,319.00 |
0 |
1,319.00 |
1,307.00 |
1,311.00 |
1,505 |
1,972,190.00 |
| 98 |
FOWAD |
3,840.00 |
-0.49 |
3,936.00 |
3,800.00 |
3,900.00 |
5,340 |
20,603,300.00 |
| 99 |
LBBL |
223.00 |
3.26 |
223.00 |
213.00 |
213.00 |
12,938 |
2,823,610.00 |
| 100 |
CHL |
211.00 |
-2.76 |
214.00 |
209.00 |
213.00 |
628 |
132,194.00 |