As of 2019/11/20 03:00:00
|
# |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ADBL
|
416.00 |
0 |
418.00 |
415.00 |
415.00 |
12,638 |
5,262,075.00 |
| 2 |
AHPC
|
95.00 |
1.06 |
97.00 |
95.00 |
95.00 |
4,683 |
446,505.00 |
| 3 |
AKBSL
|
435.00 |
0.46 |
439.00 |
431.00 |
435.00 |
890 |
385,770.00 |
| 4 |
AKJCL
|
55.00 |
1.85 |
55.00 |
55.00 |
55.00 |
180 |
9,900.00 |
| 5 |
AKPL
|
115.00 |
-3.36 |
121.00 |
115.00 |
120.00 |
8,598 |
1,001,093.00 |
| 6 |
ALBSL
|
401.00 |
0.5 |
405.00 |
394.00 |
394.00 |
972 |
387,060.00 |
| 7 |
ALICL
|
314.00 |
-0.32 |
325.00 |
305.00 |
311.00 |
18,760 |
5,840,289.00 |
| 8 |
API
|
104.00 |
-1.89 |
108.00 |
101.00 |
108.00 |
42,914 |
4,403,559.00 |
| 9 |
BFC
|
90.00 |
-1.1 |
90.00 |
90.00 |
90.00 |
25 |
2,250.00 |
| 10 |
BNT
|
6,150.00 |
-1.6 |
6,150.00 |
6,150.00 |
6,150.00 |
100 |
615,000.00 |
| 11 |
BOKL
|
217.00 |
0.46 |
218.00 |
215.00 |
216.00 |
6,300 |
1,360,681.00 |
| 12 |
BPCL
|
347.00 |
0 |
351.00 |
347.00 |
347.00 |
2,925 |
1,018,396.00 |
| 13 |
CBBL
|
970.00 |
0 |
975.00 |
968.00 |
972.00 |
2,984 |
2,896,045.00 |
| 14 |
CBL
|
137.00 |
-0.72 |
139.00 |
137.00 |
138.00 |
14,378 |
1,982,245.00 |
| 15 |
CBLPO
|
100.00 |
0 |
100.00 |
100.00 |
100.00 |
3,100 |
310,000.00 |
| 16 |
CCBL
|
163.00 |
0.62 |
165.00 |
162.00 |
162.00 |
32,752 |
5,363,049.00 |
| 17 |
CFCL
|
110.00 |
-0.9 |
115.00 |
109.00 |
110.00 |
3,370 |
370,590.00 |
| 18 |
CHCL
|
350.00 |
-1.41 |
354.00 |
350.00 |
350.00 |
10,647 |
3,738,768.00 |
| 19 |
CIT
|
1,750.00 |
0 |
1,760.00 |
1,750.00 |
1,755.00 |
260 |
457,100.00 |
| 20 |
CLBSL
|
455.00 |
0 |
455.00 |
450.00 |
450.00 |
459 |
208,115.00 |
| 21 |
CMF1
|
8.97 |
1.93 |
8.97 |
8.97 |
8.00 |
200 |
1,794.00 |
| 22 |
CZBIL
|
184.00 |
-1.08 |
187.00 |
184.00 |
186.00 |
8,031 |
1,486,374.00 |
| 23 |
DBBL
|
122.00 |
-0.81 |
123.00 |
122.00 |
122.00 |
6,238 |
765,171.00 |
| 24 |
DDBL
|
726.00 |
-0.14 |
740.00 |
725.00 |
740.00 |
824 |
599,324.00 |
| 25 |
DHPL
|
49.00 |
0 |
49.00 |
49.00 |
49.00 |
21 |
1,029.00 |
| 26 |
EBL
|
555.00 |
0.73 |
562.00 |
551.00 |
555.00 |
9,828 |
5,429,820.00 |
| 27 |
EDBL
|
277.00 |
2.97 |
277.00 |
274.00 |
274.00 |
252 |
69,204.00 |
| 28 |
EIC
|
218.00 |
2.83 |
220.00 |
216.00 |
216.00 |
690 |
149,500.00 |
| 29 |
FMDBL
|
305.00 |
0.66 |
308.00 |
304.00 |
308.00 |
2,041 |
622,829.00 |
| 30 |
FOWAD
|
1,323.00 |
-0.15 |
1,350.00 |
1,323.00 |
1,340.00 |
304 |
406,576.00 |
| 31 |
GBBL
|
225.00 |
0 |
227.00 |
225.00 |
226.00 |
11,148 |
2,514,897.00 |
| 32 |
GBLBS
|
296.00 |
-1 |
308.00 |
296.00 |
303.00 |
3,196 |
951,878.00 |
| 33 |
GFCL
|
135.00 |
1.5 |
135.00 |
135.00 |
135.00 |
50 |
6,750.00 |
| 34 |
GGBSL
|
576.00 |
9.92 |
576.00 |
550.00 |
550.00 |
2,769 |
1,594,494.00 |
| 35 |
GILB
|
733.00 |
-1.48 |
773.00 |
733.00 |
758.00 |
55 |
41,415.00 |
| 36 |
GIMES1
|
7.90 |
0 |
7.90 |
7.90 |
7.00 |
10,000 |
79,000.00 |
| 37 |
GLBSL
|
401.00 |
-3.37 |
407.00 |
395.00 |
407.00 |
250 |
100,330.00 |
| 38 |
GLICL
|
357.00 |
0.56 |
357.00 |
350.00 |
352.00 |
1,004 |
351,720.00 |
| 39 |
GMFBS
|
500.00 |
1.63 |
500.00 |
493.00 |
493.00 |
310 |
153,910.00 |
| 40 |
GRDBL
|
102.00 |
0.99 |
103.00 |
102.00 |
103.00 |
550 |
56,600.00 |
| 41 |
GUFL
|
110.00 |
-1.79 |
110.00 |
110.00 |
110.00 |
500 |
55,000.00 |
| 42 |
HBL
|
490.00 |
0.82 |
494.00 |
482.00 |
486.00 |
2,180 |
1,059,520.00 |
| 43 |
HDL
|
1,760.00 |
-0.28 |
1,800.00 |
1,760.00 |
1,799.00 |
4,972 |
8,812,292.00 |
| 44 |
HGI
|
243.00 |
0.83 |
249.00 |
239.00 |
245.00 |
2,020 |
493,650.00 |
| 45 |
HIDCL
|
130.00 |
-0.76 |
135.00 |
130.00 |
132.00 |
6,567 |
860,754.00 |
| 46 |
HPPL
|
133.00 |
-0.75 |
136.00 |
133.00 |
134.00 |
500 |
66,840.00 |
| 47 |
HURJA
|
101.00 |
2.02 |
103.00 |
98.00 |
99.00 |
510 |
51,290.00 |
| 48 |
ICFC
|
160.00 |
-1.84 |
162.00 |
160.00 |
162.00 |
299 |
48,340.00 |
| 49 |
IGI
|
285.00 |
0 |
285.00 |
285.00 |
285.00 |
1,810 |
515,850.00 |
| 50 |
ILBS
|
481.00 |
1.26 |
487.00 |
469.00 |
469.00 |
1,768 |
847,670.00 |
| 51 |
JBBL
|
162.00 |
1.25 |
163.00 |
161.00 |
162.00 |
2,027 |
328,240.00 |
| 52 |
JBBLPO
|
113.00 |
0 |
113.00 |
113.00 |
113.00 |
6,241 |
705,233.00 |
| 53 |
JFL
|
194.00 |
1.04 |
195.00 |
193.00 |
195.00 |
40 |
7,760.00 |
| 54 |
JOSHI
|
60.00 |
5.26 |
62.00 |
58.00 |
58.00 |
340 |
20,490.00 |
| 55 |
JSLBB
|
1,280.00 |
8.02 |
1,280.00 |
1,208.00 |
1,208.00 |
40 |
49,760.00 |
| 56 |
KBL
|
179.00 |
0 |
182.00 |
178.00 |
180.00 |
11,214 |
2,018,146.00 |
| 57 |
KKHC
|
50.00 |
-3.85 |
51.00 |
50.00 |
51.00 |
46 |
2,326.00 |
| 58 |
KRBL
|
100.00 |
1.01 |
100.00 |
100.00 |
100.00 |
520 |
52,000.00 |
| 59 |
KSBBL
|
135.00 |
0 |
135.00 |
135.00 |
135.00 |
4,090 |
552,150.00 |
| 60 |
LBBL
|
169.00 |
-0.59 |
171.00 |
169.00 |
171.00 |
11,031 |
1,872,581.00 |
| 61 |
LBL
|
217.00 |
0 |
219.00 |
217.00 |
218.00 |
5,842 |
1,271,214.00 |
| 62 |
LGIL
|
315.00 |
0 |
321.00 |
315.00 |
321.00 |
3,799 |
1,198,359.00 |
| 63 |
LICN
|
955.00 |
-3.54 |
1,008.00 |
953.00 |
990.00 |
2,276 |
2,194,697.00 |
| 64 |
LVF1
|
8.83 |
-1.89 |
8.83 |
8.83 |
8.00 |
10,000 |
88,300.00 |
| 65 |
MBL
|
221.00 |
-0.9 |
226.00 |
221.00 |
222.00 |
11,682 |
2,600,526.00 |
| 66 |
MDB
|
238.00 |
-1.65 |
243.00 |
238.00 |
242.00 |
2,340 |
563,247.00 |
| 67 |
MEGA
|
185.00 |
0 |
187.00 |
184.00 |
187.00 |
17,555 |
3,243,167.00 |
| 68 |
MERO
|
417.00 |
-2.11 |
420.00 |
415.00 |
418.00 |
1,776 |
742,416.00 |
| 69 |
MFIL
|
128.00 |
1.59 |
128.00 |
125.00 |
125.00 |
6,514 |
830,716.00 |
| 70 |
MHNL
|
82.00 |
6.49 |
82.00 |
76.00 |
77.00 |
1,863 |
145,658.00 |
| 71 |
MLBBL
|
457.00 |
3.63 |
457.00 |
449.00 |
449.00 |
23 |
10,431.00 |
| 72 |
MLBL
|
176.00 |
-0.56 |
179.00 |
172.00 |
179.00 |
27,758 |
4,841,500.00 |
| 73 |
MNBBL
|
314.00 |
-1.26 |
318.00 |
314.00 |
318.00 |
11,129 |
3,509,379.00 |
| 74 |
MSLB
|
860.00 |
0.47 |
873.00 |
860.00 |
873.00 |
159 |
136,870.00 |
| 75 |
MSMBS
|
462.00 |
-3.75 |
471.00 |
462.00 |
471.00 |
309 |
143,829.00 |
| 76 |
NABIL
|
750.00 |
-0.4 |
760.00 |
750.00 |
755.00 |
29,088 |
21,840,959.00 |
| 77 |
NADEP
|
395.00 |
1.02 |
404.00 |
390.00 |
392.00 |
540 |
212,750.00 |
| 78 |
NBB
|
203.00 |
-1.46 |
208.00 |
203.00 |
208.00 |
4,670 |
953,840.00 |
| 79 |
NBL
|
317.00 |
-0.31 |
321.00 |
316.00 |
320.00 |
84,285 |
26,855,254.00 |
| 80 |
NCCB
|
201.00 |
0 |
203.00 |
200.00 |
201.00 |
28,634 |
5,756,610.00 |
| 81 |
NEF
|
7.65 |
2 |
7.65 |
7.60 |
7.00 |
4,024 |
30,727.25 |
| 82 |
NGPL
|
109.00 |
1.87 |
116.00 |
108.00 |
112.00 |
23,775 |
2,671,009.00 |
| 83 |
NHDL
|
101.00 |
-3.81 |
113.00 |
101.00 |
107.00 |
1,630 |
176,150.00 |
| 84 |
NHPC
|
50.00 |
-3.85 |
52.00 |
50.00 |
52.00 |
10,245 |
527,080.00 |
| 85 |
NIB
|
423.00 |
0.24 |
426.00 |
420.00 |
422.00 |
12,445 |
5,258,508.00 |
| 86 |
NIBPO
|
389.00 |
1.3 |
389.00 |
384.00 |
388.00 |
2,612 |
1,007,406.00 |
| 87 |
NIBSF1
|
8.48 |
-3.85 |
8.65 |
8.32 |
8.00 |
9,500 |
80,425.00 |
| 88 |
NICA
|
410.00 |
-0.24 |
417.00 |
407.00 |
411.00 |
20,611 |
8,495,698.00 |
| 89 |
NICGF
|
8.80 |
1.85 |
8.80 |
8.80 |
8.00 |
500 |
4,400.00 |
| 90 |
NICL
|
254.00 |
-1.17 |
254.00 |
250.00 |
254.00 |
3,951 |
996,232.00 |
| 91 |
NIL
|
377.00 |
0 |
377.00 |
375.00 |
377.00 |
6,174 |
2,320,150.00 |
| 92 |
NLBBL
|
500.00 |
-0.2 |
511.00 |
500.00 |
501.00 |
966 |
484,586.00 |
| 93 |
NLG
|
523.00 |
1.36 |
523.00 |
513.00 |
514.00 |
194 |
99,892.00 |
| 94 |
NLIC
|
794.00 |
0.25 |
807.00 |
785.00 |
792.00 |
9,701 |
7,695,799.00 |
| 95 |
NLICL
|
424.00 |
0.47 |
430.00 |
414.00 |
430.00 |
6,108 |
2,559,728.00 |
| 96 |
NMB
|
386.00 |
0.52 |
390.00 |
385.00 |
385.00 |
91,627 |
35,499,957.00 |
| 97 |
NMBHF1
|
8.35 |
-1.53 |
8.35 |
8.35 |
8.00 |
4,161 |
34,744.35 |
| 98 |
NMBMF
|
479.00 |
-1.24 |
479.00 |
479.00 |
479.00 |
70 |
33,530.00 |
| 99 |
NMFBS
|
1,721.00 |
0.35 |
1,783.00 |
1,720.00 |
1,720.00 |
673 |
1,179,336.00 |
| 100 |
NNLB
|
455.00 |
-0.22 |
465.00 |
455.00 |
465.00 |
272 |
124,010.00 |