As of 2017/07/25 03:00:00
| # |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ADBL |
458.00 |
0.66 |
461.00 |
454.00 |
455.00 |
16,138 |
7,380,110.00 |
| 2 |
CBL |
259.00 |
0.39 |
263.00 |
256.00 |
263.00 |
24,720 |
6,387,790.00 |
| 3 |
CZBIL |
384.00 |
-1.03 |
393.00 |
381.00 |
390.00 |
12,759 |
4,932,350.00 |
| 4 |
EBL |
1,377.00 |
-0.22 |
1,395.00 |
1,355.00 |
1,355.00 |
5,433 |
7,458,110.00 |
| 5 |
GBIME |
390.00 |
-0.26 |
402.00 |
386.00 |
392.00 |
46,768 |
18,384,500.00 |
| 6 |
HBL |
900.00 |
-1.1 |
925.00 |
900.00 |
915.00 |
3,308 |
3,011,240.00 |
| 7 |
JBNL |
290.00 |
0.69 |
295.00 |
287.00 |
290.00 |
36,665 |
10,600,700.00 |
| 8 |
KBL |
323.00 |
0 |
326.00 |
323.00 |
325.00 |
13,221 |
4,287,320.00 |
| 9 |
LBL |
365.00 |
-0.82 |
371.00 |
363.00 |
369.00 |
11,731 |
4,298,720.00 |
| 10 |
MBL |
352.00 |
-0.28 |
362.00 |
351.00 |
355.00 |
11,503 |
4,076,120.00 |
| 11 |
NABIL |
1,612.00 |
0.12 |
1,620.00 |
1,607.00 |
1,620.00 |
5,546 |
8,936,510.00 |
| 12 |
NBB |
403.00 |
0 |
408.00 |
395.00 |
395.00 |
8,470 |
3,416,300.00 |
| 13 |
NBL |
373.00 |
0.54 |
380.00 |
370.00 |
375.00 |
5,690 |
2,118,600.00 |
| 14 |
NCCB |
380.00 |
0 |
385.00 |
379.00 |
385.00 |
16,900 |
6,432,690.00 |
| 15 |
NIB |
779.00 |
0.65 |
786.00 |
761.00 |
775.00 |
24,363 |
18,990,300.00 |
| 16 |
NICA |
463.00 |
0.65 |
469.00 |
460.00 |
460.00 |
10,580 |
4,894,590.00 |
| 17 |
NMB |
543.00 |
-1.27 |
555.00 |
543.00 |
550.00 |
10,604 |
5,812,230.00 |
| 18 |
ARUN |
190.00 |
7.95 |
190.00 |
173.00 |
176.00 |
4,660 |
845,730.00 |
| 19 |
CFCL |
197.00 |
2.07 |
201.00 |
195.00 |
195.00 |
6,272 |
1,249,860.00 |
| 20 |
CIT |
3,995.00 |
0.88 |
4,000.00 |
3,970.00 |
4,000.00 |
698 |
2,787,310.00 |
| 21 |
GFCL |
202.00 |
-1.95 |
206.00 |
201.00 |
206.00 |
1,136 |
230,788.00 |
| 22 |
GMFIL |
278.00 |
1.83 |
278.00 |
278.00 |
278.00 |
11 |
3,058.00 |
| 23 |
ICFC |
291.00 |
3.57 |
291.00 |
280.00 |
280.00 |
3,520 |
1,010,050.00 |
| 24 |
JEFL |
260.00 |
-1.14 |
260.00 |
260.00 |
260.00 |
44 |
11,440.00 |
| 25 |
JFL |
272.00 |
1.87 |
272.00 |
272.00 |
272.00 |
20 |
5,440.00 |
| 26 |
KMBSL |
181.00 |
-3.26 |
181.00 |
178.00 |
181.00 |
260 |
46,940.00 |
| 27 |
LFC |
192.00 |
1.59 |
192.00 |
190.00 |
190.00 |
344 |
65,960.00 |
| 28 |
MFIL |
159.00 |
0 |
160.00 |
156.00 |
160.00 |
4,366 |
688,196.00 |
| 29 |
BNT |
7,300.00 |
8.15 |
7,300.00 |
6,885.00 |
6,885.00 |
350 |
2,463,070.00 |
| 30 |
HDL |
1,270.00 |
9.96 |
1,270.00 |
1,178.00 |
1,178.00 |
100 |
123,580.00 |
| 31 |
AHPC |
276.00 |
3.76 |
285.00 |
266.00 |
270.00 |
6,911 |
1,912,280.00 |
| 32 |
BPCL |
635.00 |
0 |
640.00 |
626.00 |
640.00 |
2,851 |
1,798,000.00 |
| 33 |
CHCL |
811.00 |
-0.25 |
824.00 |
808.00 |
824.00 |
7,889 |
6,403,400.00 |
| 34 |
NHPC |
151.00 |
-1.95 |
163.00 |
149.00 |
157.00 |
205,780 |
31,877,300.00 |
| 35 |
ALICL |
1,634.00 |
3.09 |
1,634.00 |
1,580.00 |
1,585.00 |
19,548 |
31,320,700.00 |
| 36 |
EIC |
2,602.00 |
0.23 |
2,635.00 |
2,600.00 |
2,635.00 |
3,527 |
9,200,040.00 |
| 37 |
GLICL |
1,170.00 |
0.78 |
1,185.00 |
1,150.00 |
1,184.00 |
4,449 |
5,210,890.00 |
| 38 |
HGI |
924.00 |
-1.7 |
958.00 |
923.00 |
958.00 |
22,281 |
20,790,900.00 |
| 39 |
LGIL |
1,060.00 |
-0.09 |
1,080.00 |
1,050.00 |
1,080.00 |
9,694 |
10,263,500.00 |
| 40 |
LICN |
2,455.00 |
0.61 |
2,460.00 |
2,440.00 |
2,450.00 |
2,089 |
5,124,610.00 |
| 41 |
NBIL |
1,258.00 |
2.36 |
1,259.00 |
1,227.00 |
1,230.00 |
10,995 |
13,730,100.00 |
| 42 |
NICL |
1,679.00 |
6.6 |
1,688.00 |
1,575.00 |
1,606.00 |
32,174 |
52,201,900.00 |
| 43 |
NIL |
1,155.00 |
0.43 |
1,167.00 |
1,144.00 |
1,152.00 |
10,772 |
12,423,500.00 |
| 44 |
NLG |
1,640.00 |
-1.2 |
1,660.00 |
1,640.00 |
1,660.00 |
2,627 |
4,316,950.00 |
| 45 |
NLIC |
2,300.00 |
-0.04 |
2,335.00 |
2,300.00 |
2,304.00 |
14,266 |
32,971,900.00 |
| 46 |
NLICL |
2,029.00 |
-1.5 |
2,082.00 |
2,026.00 |
2,026.00 |
5,948 |
12,244,200.00 |
| 47 |
BHBL |
299.00 |
-0.66 |
304.00 |
299.00 |
299.00 |
902 |
271,388.00 |
| 48 |
CBBL |
1,580.00 |
0 |
1,600.00 |
1,565.00 |
1,590.00 |
6,539 |
10,389,200.00 |
| 49 |
DDBL |
1,315.00 |
0.77 |
1,330.00 |
1,310.00 |
1,328.00 |
3,457 |
4,575,270.00 |
| 50 |
EDBL |
630.00 |
0 |
640.00 |
629.00 |
629.00 |
2,328 |
1,475,660.00 |
| 51 |
FMDBL |
1,011.00 |
-0.88 |
1,012.00 |
1,005.00 |
1,008.00 |
1,024 |
1,034,100.00 |
| 52 |
GBBL |
294.00 |
0 |
298.00 |
290.00 |
292.00 |
6,266 |
1,839,330.00 |
| 53 |
HAMRO |
272.00 |
-3.55 |
287.00 |
272.00 |
287.00 |
1,305 |
370,435.00 |
| 54 |
JBBL |
205.00 |
0 |
210.00 |
203.00 |
205.00 |
20,309 |
4,174,590.00 |
| 55 |
KBBL |
338.00 |
0.3 |
344.00 |
325.00 |
338.00 |
11,897 |
3,919,430.00 |
| 56 |
KEBL |
519.00 |
-1.33 |
519.00 |
519.00 |
519.00 |
15 |
7,785.00 |
| 57 |
KMCDB |
1,900.00 |
0.85 |
1,905.00 |
1,880.00 |
1,885.00 |
3,623 |
6,850,870.00 |
| 58 |
KNBL |
234.00 |
2.63 |
234.00 |
230.00 |
230.00 |
491 |
114,061.00 |
| 59 |
KRBL |
303.00 |
1.68 |
303.00 |
298.00 |
298.00 |
1,240 |
373,760.00 |
| 60 |
MDB |
536.00 |
-1.83 |
544.00 |
535.00 |
544.00 |
2,306 |
1,252,170.00 |
| 61 |
MNBBL |
993.00 |
1.22 |
1,000.00 |
980.00 |
1,000.00 |
13,185 |
13,018,000.00 |
| 62 |
NCDB |
319.00 |
-0.31 |
319.00 |
312.00 |
314.00 |
1,453 |
457,889.00 |
| 63 |
NLBBL |
1,352.00 |
-0.74 |
1,360.00 |
1,350.00 |
1,360.00 |
695 |
938,610.00 |
| 64 |
NBF1 |
20.65 |
-0.48 |
20.72 |
20.61 |
20.72 |
34,096 |
705,172.00 |
| 65 |
NABILP |
1,230.00 |
-0.49 |
1,242.00 |
1,218.00 |
1,240.00 |
4,650 |
5,715,470.00 |
| 66 |
NCCBPO |
199.00 |
0 |
199.00 |
199.00 |
199.00 |
3,759 |
748,041.00 |
| 67 |
NIBPO |
685.00 |
0.74 |
695.00 |
682.00 |
692.00 |
5,560 |
3,829,500.00 |
| 68 |
MLBBL |
1,308.00 |
-1.28 |
1,330.00 |
1,308.00 |
1,330.00 |
185 |
243,464.00 |
| 69 |
NBBL |
3,300.00 |
1.23 |
3,315.00 |
3,260.00 |
3,313.00 |
528 |
1,745,280.00 |
| 70 |
CCBL |
270.00 |
1.12 |
276.00 |
267.00 |
267.00 |
15,107 |
4,079,370.00 |
| 71 |
LLBS |
1,914.00 |
1.81 |
1,919.00 |
1,880.00 |
1,880.00 |
1,140 |
2,175,280.00 |
| 72 |
GBBLPO |
165.00 |
-1.79 |
165.00 |
165.00 |
165.00 |
51,776 |
8,543,040.00 |
| 73 |
NMBSF1 |
13.18 |
-0.3 |
13.45 |
13.18 |
13.45 |
31,000 |
411,460.00 |
| 74 |
NIBSF1 |
12.20 |
-1.13 |
12.39 |
12.15 |
12.15 |
5,078 |
61,895.60 |
| 75 |
LVF1 |
13.03 |
-2.03 |
13.03 |
13.03 |
13.03 |
8,000 |
104,240.00 |
| 76 |
MMFDB |
2,370.00 |
2.6 |
2,370.00 |
2,350.00 |
2,356.00 |
240 |
567,515.00 |
| 77 |
DBBL |
265.00 |
-0.75 |
267.00 |
261.00 |
261.00 |
20,617 |
5,446,060.00 |
| 78 |
AKPL |
411.00 |
-0.24 |
423.00 |
404.00 |
404.00 |
3,866 |
1,598,300.00 |
| 79 |
BARUN |
270.00 |
8 |
270.00 |
248.00 |
254.00 |
1,317 |
335,109.00 |
| 80 |
MSMBS |
1,190.00 |
1.71 |
1,190.00 |
1,157.00 |
1,170.00 |
334 |
390,506.00 |
| 81 |
JSLBB |
3,233.00 |
2.15 |
3,233.00 |
3,140.00 |
3,140.00 |
298 |
950,160.00 |
| 82 |
KMFL |
3,051.00 |
1.7 |
3,110.00 |
3,000.00 |
3,000.00 |
908 |
2,746,300.00 |
| 83 |
API |
612.00 |
2.51 |
612.00 |
600.00 |
600.00 |
10,425 |
6,285,310.00 |
| 84 |
NGBBL |
771.00 |
-1.15 |
781.00 |
766.00 |
766.00 |
4,384 |
3,383,710.00 |
| 85 |
NGPL |
285.00 |
10 |
286.00 |
260.00 |
260.00 |
2,331 |
631,081.00 |
| 86 |
GRDBL |
630.00 |
1.61 |
640.00 |
625.00 |
630.00 |
415 |
262,290.00 |
| 87 |
HIDCL |
193.00 |
-0.51 |
195.00 |
192.00 |
192.00 |
4,309 |
833,578.00 |
| 88 |
NMBMF |
2,900.00 |
-0.99 |
2,950.00 |
2,900.00 |
2,900.00 |
1,161 |
3,398,070.00 |
| 89 |
MERO |
2,230.00 |
0.13 |
2,245.00 |
2,220.00 |
2,222.00 |
791 |
1,766,980.00 |
| 90 |
GIMES1 |
9.80 |
-1.51 |
9.94 |
9.80 |
9.94 |
8,610 |
85,232.00 |
| 91 |
BOKL |
459.00 |
-0.43 |
470.00 |
452.00 |
452.00 |
26,374 |
12,144,800.00 |
| 92 |
NEF |
9.91 |
-0.9 |
10.00 |
9.91 |
10.00 |
11,909 |
118,279.00 |
| 93 |
KKHC |
206.00 |
0 |
206.00 |
203.00 |
203.00 |
680 |
138,892.00 |
| 94 |
NIBLPF |
9.93 |
2.79 |
9.93 |
9.50 |
9.50 |
8,075 |
78,044.50 |
| 95 |
NMBHF1 |
9.90 |
-1 |
10.10 |
9.89 |
10.10 |
9,960 |
99,865.20 |
| 96 |
DHPL |
204.00 |
0 |
205.00 |
202.00 |
202.00 |
131 |
26,636.00 |
| 97 |
GUFL |
183.00 |
1.67 |
183.00 |
180.00 |
183.00 |
6,793 |
1,225,050.00 |
| 98 |
CLBSL |
1,273.00 |
-0.55 |
1,295.00 |
1,271.00 |
1,280.00 |
415 |
536,050.00 |
| 99 |
FOWAD |
3,836.00 |
0.37 |
3,901.00 |
3,781.00 |
3,810.00 |
5,324 |
20,416,800.00 |
| 100 |
LBBL |
184.00 |
9.52 |
184.00 |
171.00 |
171.00 |
60 |
10,690.00 |