As of 2020/12/01 01:40:01
|
# |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ADBL
|
532.00 |
-1.66 |
541.00 |
516.00 |
541.00 |
79,200 |
40,003,915.00 |
| 2 |
AHPC
|
249.00 |
-1.19 |
264.00 |
247.00 |
264.00 |
77,969 |
18,677,182.00 |
| 3 |
AIL
|
692.00 |
0.14 |
704.00 |
680.00 |
686.00 |
27,335 |
17,843,205.00 |
| 4 |
AKJCL
|
147.00 |
-2.65 |
154.00 |
147.00 |
151.00 |
9,640 |
1,417,380.00 |
| 5 |
AKPL
|
270.00 |
-2.88 |
285.00 |
268.00 |
285.00 |
114,283 |
29,978,101.00 |
| 6 |
ALBSL
|
895.00 |
0.56 |
917.00 |
880.00 |
880.00 |
6,256 |
5,407,580.00 |
| 7 |
ALICL
|
868.00 |
-2.03 |
896.00 |
868.00 |
886.00 |
48,122 |
34,556,333.00 |
| 8 |
API
|
261.00 |
-1.51 |
278.00 |
259.00 |
278.00 |
97,152 |
24,932,246.00 |
| 9 |
BARUN
|
205.00 |
-3.76 |
216.00 |
203.00 |
215.00 |
12,680 |
2,375,975.00 |
| 10 |
BBC
|
3,301.00 |
1.88 |
3,500.00 |
3,181.00 |
3,304.00 |
1,514 |
4,917,930.00 |
| 11 |
BFC
|
141.00 |
-0.7 |
141.00 |
140.00 |
140.00 |
6,754 |
931,350.00 |
| 12 |
BNT
|
9,100.00 |
-2.32 |
9,500.00 |
8,836.00 |
9,500.00 |
572 |
5,192,484.00 |
| 13 |
BOKL
|
267.00 |
-1.84 |
276.00 |
266.00 |
275.00 |
83,708 |
21,777,348.00 |
| 14 |
BPCL
|
450.00 |
0 |
463.00 |
446.00 |
456.00 |
78,274 |
33,884,644.00 |
| 15 |
CBBL
|
1,301.00 |
1.01 |
1,382.00 |
1,291.00 |
1,309.00 |
26,464 |
34,640,643.00 |
| 16 |
CBL
|
187.00 |
-1.06 |
197.00 |
181.00 |
191.00 |
148,779 |
25,076,576.00 |
| 17 |
CCBL
|
214.00 |
-2.73 |
228.00 |
213.00 |
228.00 |
201,847 |
43,187,720.00 |
| 18 |
CCBLPO
|
112.00 |
0 |
112.00 |
112.00 |
112.00 |
95,238 |
10,666,656.00 |
| 19 |
CFCL
|
169.00 |
-0.59 |
170.00 |
167.00 |
167.00 |
4,727 |
744,461.00 |
| 20 |
CHCL
|
610.00 |
-1.61 |
640.00 |
606.00 |
632.00 |
132,842 |
78,477,848.00 |
| 21 |
CHL
|
163.00 |
-2.4 |
176.00 |
162.00 |
170.00 |
5,997 |
1,008,344.00 |
| 22 |
CIT
|
4,770.00 |
-0.98 |
4,870.00 |
4,760.00 |
4,870.00 |
9,206 |
43,848,301.00 |
| 23 |
CLBSL
|
715.00 |
-0.28 |
720.00 |
702.00 |
717.00 |
3,616 |
2,474,964.00 |
| 24 |
CMF1
|
10.06 |
-0.79 |
10.20 |
10.00 |
10.20 |
206,400 |
2,060,939.00 |
| 25 |
CMF2
|
10.00 |
0 |
10.10 |
10.00 |
10.00 |
6,800 |
68,010.00 |
| 26 |
CORBL
|
219.00 |
-0.45 |
219.00 |
215.00 |
219.00 |
4,120 |
819,500.00 |
| 27 |
CZBIL
|
248.00 |
-3.5 |
260.00 |
244.00 |
257.00 |
190,903 |
46,698,918.00 |
| 28 |
DDBL
|
1,215.00 |
0.41 |
1,241.00 |
1,200.00 |
1,210.00 |
37,583 |
45,419,961.00 |
| 29 |
DHPL
|
121.00 |
-3.2 |
131.00 |
121.00 |
131.00 |
8,581 |
852,338.00 |
| 30 |
EBL
|
706.00 |
-2.75 |
724.00 |
706.00 |
712.00 |
48,357 |
32,757,893.00 |
| 31 |
EDBL
|
362.00 |
-3.47 |
370.00 |
361.00 |
368.00 |
4,089 |
1,493,294.00 |
| 32 |
EIC
|
570.00 |
-0.7 |
576.00 |
565.00 |
576.00 |
12,970 |
6,524,537.00 |
| 33 |
EICPO
|
293.00 |
-3.3 |
303.00 |
293.00 |
303.00 |
1,164 |
350,292.00 |
| 34 |
FMDBL
|
588.00 |
-1.01 |
604.00 |
586.00 |
590.00 |
22,988 |
13,267,255.00 |
| 35 |
FOWAD
|
1,983.00 |
-1.34 |
2,000.00 |
1,950.00 |
1,970.00 |
4,050 |
7,361,814.00 |
| 36 |
GBBL
|
273.00 |
-2.15 |
292.00 |
268.00 |
292.00 |
56,121 |
14,891,149.00 |
| 37 |
GBIME
|
349.00 |
-3.06 |
369.00 |
339.00 |
367.00 |
281,957 |
96,168,173.00 |
| 38 |
GBLBS
|
622.00 |
-1.11 |
640.00 |
620.00 |
629.00 |
47,726 |
28,935,979.00 |
| 39 |
GFCL
|
218.00 |
-0.91 |
221.00 |
209.00 |
209.00 |
6,526 |
1,422,945.00 |
| 40 |
GHL
|
131.00 |
-1.5 |
132.00 |
129.00 |
131.00 |
6,000 |
773,870.00 |
| 41 |
GIC
|
597.00 |
-1.49 |
604.00 |
590.00 |
600.00 |
18,004 |
10,482,778.00 |
| 42 |
GILB
|
1,388.00 |
1.98 |
1,403.00 |
1,370.00 |
1,370.00 |
3,005 |
3,886,367.00 |
| 43 |
GIMES1
|
11.04 |
-1.87 |
11.14 |
11.04 |
11.12 |
112,000 |
1,221,680.00 |
| 44 |
GLBSL
|
763.00 |
-1.93 |
786.00 |
763.00 |
770.00 |
1,348 |
1,031,448.00 |
| 45 |
GLICL
|
615.00 |
-1.44 |
633.00 |
609.00 |
625.00 |
29,639 |
18,308,243.00 |
| 46 |
GMFBS
|
854.00 |
0.12 |
869.00 |
850.00 |
850.00 |
726 |
616,614.00 |
| 47 |
GMFIL
|
203.00 |
-1.93 |
207.00 |
196.00 |
203.00 |
4,170 |
856,320.00 |
| 48 |
GRDBL
|
172.00 |
-4.97 |
192.00 |
168.00 |
190.00 |
21,012 |
3,352,955.00 |
| 49 |
GUFL
|
200.00 |
-2.44 |
215.00 |
200.00 |
215.00 |
9,802 |
1,940,124.00 |
| 50 |
HBL
|
717.00 |
-1.51 |
749.00 |
708.00 |
740.00 |
47,020 |
33,525,385.00 |
| 51 |
HDHPC
|
149.00 |
-3.25 |
157.00 |
147.00 |
155.00 |
71,668 |
10,492,976.00 |
| 52 |
HDL
|
3,740.00 |
-0.82 |
3,810.00 |
3,651.00 |
3,750.00 |
23,220 |
72,865,773.00 |
| 53 |
HGI
|
669.00 |
-1.62 |
693.00 |
664.00 |
672.00 |
48,444 |
30,719,316.00 |
| 54 |
HIDCL
|
285.00 |
-1.38 |
298.00 |
283.00 |
285.00 |
132,048 |
37,409,829.00 |
| 55 |
HPPL
|
236.00 |
-1.67 |
248.00 |
233.00 |
244.00 |
12,952 |
3,065,093.00 |
| 56 |
HURJA
|
226.00 |
-0.88 |
228.00 |
220.00 |
224.00 |
2,680 |
562,170.00 |
| 57 |
ICFC
|
293.00 |
-1.01 |
300.00 |
293.00 |
300.00 |
16,978 |
4,920,320.00 |
| 58 |
IGI
|
591.00 |
1.72 |
604.00 |
576.00 |
576.00 |
38,314 |
21,088,561.00 |
| 59 |
ILBS
|
935.00 |
-2.6 |
979.00 |
922.00 |
946.00 |
3,725 |
3,405,843.00 |
| 60 |
JBBL
|
222.00 |
-2.63 |
234.00 |
219.00 |
230.00 |
82,480 |
17,491,637.00 |
| 61 |
JFL
|
250.00 |
0.4 |
258.00 |
242.00 |
246.00 |
18,721 |
4,155,586.00 |
| 62 |
JOSHI
|
124.00 |
-1.59 |
126.00 |
124.00 |
125.00 |
4,639 |
568,405.00 |
| 63 |
JSLBB
|
1,556.00 |
-1.21 |
1,606.00 |
1,556.00 |
1,606.00 |
1,487 |
2,341,706.00 |
| 64 |
KBL
|
258.00 |
-4.09 |
275.00 |
254.00 |
275.00 |
289,003 |
72,842,367.00 |
| 65 |
KKHC
|
121.00 |
-3.2 |
124.00 |
121.00 |
123.00 |
2,441 |
280,650.00 |
| 66 |
KMCDB
|
761.00 |
-0.91 |
770.00 |
755.00 |
765.00 |
3,252 |
1,961,428.00 |
| 67 |
KPCL
|
218.00 |
-3.11 |
236.00 |
218.00 |
236.00 |
11,865 |
2,628,855.00 |
| 68 |
KRBL
|
149.00 |
-0.67 |
153.00 |
149.00 |
153.00 |
8,514 |
1,243,787.00 |
| 69 |
KSBBL
|
231.00 |
-1.7 |
242.00 |
230.00 |
242.00 |
31,608 |
6,721,344.00 |
| 70 |
LBBL
|
232.00 |
-0.85 |
241.00 |
224.00 |
224.00 |
29,680 |
6,675,439.00 |
| 71 |
LBL
|
290.00 |
-1.69 |
300.00 |
281.00 |
290.00 |
93,172 |
26,789,231.00 |
| 72 |
LEC
|
211.00 |
-1.86 |
223.00 |
210.00 |
210.00 |
14,786 |
3,130,939.00 |
| 73 |
LEMF
|
9.69 |
-1.62 |
10.04 |
9.69 |
10.04 |
32,914 |
317,083.56 |
| 74 |
LGIL
|
621.00 |
-0.8 |
637.00 |
618.00 |
634.00 |
61,774 |
38,348,604.00 |
| 75 |
LGILPO
|
331.00 |
0 |
331.00 |
331.00 |
331.00 |
72,709 |
24,066,679.00 |
| 76 |
LICN
|
1,813.00 |
-1.41 |
1,852.00 |
1,805.00 |
1,848.00 |
20,199 |
36,394,034.00 |
| 77 |
LLBS
|
1,275.00 |
-3.77 |
1,315.00 |
1,275.00 |
1,311.00 |
791 |
935,808.00 |
| 78 |
LUK
|
9.55 |
-1.75 |
9.75 |
9.53 |
9.72 |
20,750 |
197,767.00 |
| 79 |
MBL
|
252.00 |
-2.33 |
270.00 |
250.00 |
270.00 |
55,621 |
12,697,358.00 |
| 80 |
MDB
|
416.00 |
-2.12 |
425.00 |
408.00 |
425.00 |
13,219 |
4,964,695.00 |
| 81 |
MEGA
|
274.00 |
-3.86 |
289.00 |
270.00 |
288.00 |
206,655 |
54,269,675.00 |
| 82 |
MERO
|
831.00 |
0.97 |
842.00 |
812.00 |
812.00 |
17,180 |
13,666,152.00 |
| 83 |
MFIL
|
380.00 |
0 |
390.00 |
378.00 |
387.00 |
28,543 |
10,840,092.00 |
| 84 |
MHNL
|
210.00 |
-2.33 |
217.00 |
208.00 |
215.00 |
5,520 |
1,107,330.00 |
| 85 |
MLBBL
|
1,020.00 |
-0.97 |
1,038.00 |
1,016.00 |
1,025.00 |
2,356 |
1,899,071.00 |
| 86 |
MLBL
|
253.00 |
-1.94 |
262.00 |
249.00 |
254.00 |
36,357 |
8,444,705.00 |
| 87 |
MMFDB
|
924.00 |
-1.49 |
969.00 |
924.00 |
951.00 |
3,505 |
3,146,737.00 |
| 88 |
MNBBL
|
412.00 |
-2.83 |
445.00 |
405.00 |
445.00 |
56,620 |
21,763,496.00 |
| 89 |
MPFL
|
165.00 |
-6.25 |
173.00 |
162.00 |
173.00 |
612 |
90,365.00 |
| 90 |
MSMBS
|
835.00 |
-1.65 |
880.00 |
833.00 |
833.00 |
2,759 |
2,267,590.00 |
| 91 |
NABIL
|
1,128.00 |
-2.67 |
1,165.00 |
1,123.00 |
1,150.00 |
113,846 |
118,098,239.00 |
| 92 |
NADEP
|
900.00 |
0 |
900.00 |
885.00 |
890.00 |
14,716 |
10,913,248.00 |
| 93 |
NBB
|
300.00 |
-5.36 |
330.00 |
293.00 |
317.00 |
642,264 |
187,861,458.00 |
| 94 |
NBF2
|
9.81 |
-3.82 |
10.00 |
9.81 |
10.00 |
4,600 |
1,000.00 |
| 95 |
NBL
|
401.00 |
-1.47 |
427.00 |
397.00 |
427.00 |
289,717 |
102,142,068.00 |
| 96 |
NCCB
|
292.00 |
-2.01 |
300.00 |
285.00 |
297.00 |
349,283 |
93,300,216.00 |
| 97 |
NEF
|
9.85 |
-1.6 |
10.10 |
9.85 |
10.00 |
36,095 |
308,887.84 |
| 98 |
NFS
|
247.00 |
-0.8 |
248.00 |
240.00 |
247.00 |
7,580 |
1,724,870.00 |
| 99 |
NGPL
|
252.00 |
-3.45 |
261.00 |
252.00 |
260.00 |
40,784 |
10,045,488.00 |
| 100 |
NHDL
|
240.00 |
-2.44 |
247.00 |
240.00 |
243.00 |
1,090 |
257,550.00 |
