As of 2020/12/03 03:00:00
|
# |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ADBL
|
532.00 |
-0.56 |
540.00 |
528.00 |
534.00 |
90,643 |
48,245,313.00 |
| 2 |
AHPC
|
240.00 |
-2.04 |
251.00 |
233.00 |
233.00 |
134,234 |
32,550,326.00 |
| 3 |
AIL
|
680.00 |
-2.86 |
730.00 |
677.00 |
730.00 |
39,541 |
27,227,759.00 |
| 4 |
AKJCL
|
140.00 |
-3.45 |
144.00 |
138.00 |
143.00 |
21,686 |
3,037,116.00 |
| 5 |
AKPL
|
272.00 |
-0.37 |
280.00 |
267.00 |
275.00 |
352,726 |
96,758,775.00 |
| 6 |
ALBSL
|
934.00 |
-3.21 |
975.00 |
898.00 |
975.00 |
13,173 |
12,408,483.00 |
| 7 |
ALICL
|
889.00 |
-4.1 |
940.00 |
887.00 |
927.00 |
86,615 |
77,965,520.00 |
| 8 |
ALICLP
|
380.00 |
-1.04 |
380.00 |
380.00 |
380.00 |
200,000 |
76,000,000.00 |
| 9 |
API
|
253.00 |
-1.56 |
260.00 |
249.00 |
252.00 |
112,348 |
28,403,409.00 |
| 10 |
BARUN
|
202.00 |
-1.94 |
216.00 |
198.00 |
216.00 |
21,920 |
4,406,290.00 |
| 11 |
BBC
|
3,190.00 |
-6.97 |
3,489.00 |
3,137.00 |
3,489.00 |
1,353 |
4,368,456.00 |
| 12 |
BFC
|
138.00 |
-1.43 |
140.00 |
136.00 |
140.00 |
14,965 |
2,053,193.00 |
| 13 |
BNT
|
9,100.00 |
-5.2 |
9,900.00 |
9,000.00 |
9,790.00 |
600 |
5,603,215.00 |
| 14 |
BOKL
|
261.00 |
-1.51 |
269.00 |
259.00 |
265.00 |
98,576 |
25,810,754.00 |
| 15 |
BPCL
|
463.00 |
2.89 |
479.00 |
450.00 |
459.00 |
238,817 |
110,378,837.00 |
| 16 |
CBBL
|
1,545.00 |
6.4 |
1,597.00 |
1,501.00 |
1,524.00 |
109,479 |
171,083,190.00 |
| 17 |
CBL
|
186.00 |
-0.53 |
192.00 |
183.00 |
187.00 |
128,147 |
23,861,392.00 |
| 18 |
CCBL
|
209.00 |
-1.88 |
219.00 |
206.00 |
217.00 |
177,690 |
37,340,749.00 |
| 19 |
CFCL
|
166.00 |
-0.6 |
166.00 |
163.00 |
165.00 |
12,367 |
2,030,305.00 |
| 20 |
CHCL
|
655.00 |
-2.09 |
720.00 |
645.00 |
702.00 |
155,485 |
104,800,719.00 |
| 21 |
CHL
|
159.00 |
-1.85 |
163.00 |
159.00 |
162.00 |
5,973 |
954,663.00 |
| 22 |
CIT
|
4,950.00 |
-0.6 |
5,100.00 |
4,875.00 |
5,079.00 |
12,253 |
60,653,051.00 |
| 23 |
CLBSL
|
799.00 |
3.1 |
852.00 |
790.00 |
790.00 |
28,693 |
23,247,771.00 |
| 24 |
CMF1
|
10.00 |
-1.38 |
10.00 |
9.95 |
9.95 |
22,825 |
228,134.60 |
| 25 |
CMF2
|
9.70 |
-2.02 |
9.80 |
9.66 |
9.75 |
6,750 |
65,407.00 |
| 26 |
CORBL
|
213.00 |
-0.47 |
218.00 |
209.00 |
218.00 |
960 |
205,600.00 |
| 27 |
CZBIL
|
244.00 |
-2.01 |
254.00 |
243.00 |
254.00 |
106,052 |
26,101,062.00 |
| 28 |
DDBL
|
1,430.00 |
6.72 |
1,474.00 |
1,345.00 |
1,407.00 |
79,987 |
114,276,369.00 |
| 29 |
DHPL
|
118.00 |
-2.48 |
121.00 |
118.00 |
120.00 |
15,659 |
1,866,059.00 |
| 30 |
EBL
|
702.00 |
-0.57 |
724.00 |
701.00 |
710.00 |
92,338 |
65,393,742.00 |
| 31 |
EDBL
|
357.00 |
-3.51 |
367.00 |
353.00 |
363.00 |
9,919 |
3,554,988.00 |
| 32 |
EIC
|
573.00 |
-2.88 |
605.00 |
570.00 |
600.00 |
40,538 |
23,672,345.00 |
| 33 |
EICPO
|
298.00 |
9.96 |
298.00 |
271.00 |
271.00 |
17,159 |
4,837,771.00 |
| 34 |
FMDBL
|
618.00 |
-1.9 |
661.00 |
612.00 |
650.00 |
74,826 |
47,233,208.00 |
| 35 |
FOWAD
|
2,085.00 |
-2.8 |
2,200.00 |
2,065.00 |
2,200.00 |
11,335 |
24,379,057.00 |
| 36 |
GBBL
|
270.00 |
-0.74 |
282.00 |
269.00 |
275.00 |
65,235 |
17,723,044.00 |
| 37 |
GBD80/81
|
1,031.00 |
-1.34 |
1,045.00 |
1,031.00 |
1,045.00 |
50 |
51,900.00 |
| 38 |
GBIME
|
345.00 |
-2.27 |
367.00 |
344.00 |
357.00 |
340,902 |
119,111,852.00 |
| 39 |
GBIMEP
|
149.00 |
-0.67 |
150.00 |
149.00 |
150.00 |
84,123 |
12,540,827.00 |
| 40 |
GBLBS
|
646.00 |
-3 |
710.00 |
641.00 |
679.00 |
71,245 |
47,029,588.00 |
| 41 |
GFCL
|
209.00 |
-2.34 |
218.00 |
205.00 |
218.00 |
12,586 |
2,644,179.00 |
| 42 |
GHL
|
128.00 |
0 |
132.00 |
126.00 |
128.00 |
6,055 |
776,420.00 |
| 43 |
GIC
|
601.00 |
-1.15 |
622.00 |
595.00 |
608.00 |
19,431 |
11,804,624.00 |
| 44 |
GILB
|
1,472.00 |
-0.2 |
1,525.00 |
1,448.00 |
1,500.00 |
10,972 |
16,072,153.00 |
| 45 |
GIMES1
|
11.30 |
-1.57 |
11.50 |
11.28 |
11.28 |
102,316 |
1,169,022.40 |
| 46 |
GLBSL
|
816.00 |
-1.09 |
888.00 |
813.00 |
840.00 |
3,665 |
3,136,846.00 |
| 47 |
GLICL
|
635.00 |
-3.05 |
681.00 |
634.00 |
668.00 |
100,794 |
65,662,720.00 |
| 48 |
GMFBS
|
933.00 |
-1.06 |
960.00 |
908.00 |
960.00 |
2,929 |
2,722,005.00 |
| 49 |
GMFIL
|
199.00 |
-1.49 |
206.00 |
198.00 |
200.00 |
9,998 |
1,990,369.00 |
| 50 |
GRDBL
|
159.00 |
-3.64 |
164.00 |
159.00 |
163.00 |
8,440 |
1,356,210.00 |
| 51 |
GUFL
|
199.00 |
-0.5 |
210.00 |
197.00 |
210.00 |
13,717 |
2,746,392.00 |
| 52 |
HBL
|
699.00 |
-1.55 |
725.00 |
691.00 |
725.00 |
135,413 |
94,317,403.00 |
| 53 |
HDHPC
|
146.00 |
-2.67 |
150.00 |
144.00 |
150.00 |
125,037 |
18,231,111.00 |
| 54 |
HDL
|
4,000.00 |
-1.72 |
4,299.00 |
3,990.00 |
4,273.00 |
31,212 |
127,728,072.00 |
| 55 |
HGI
|
646.00 |
-2.42 |
660.00 |
640.00 |
660.00 |
50,994 |
33,031,716.00 |
| 56 |
HIDCL
|
282.00 |
-3.75 |
307.00 |
282.00 |
307.00 |
170,107 |
49,106,101.00 |
| 57 |
HPPL
|
243.00 |
-3.19 |
263.00 |
241.00 |
263.00 |
15,423 |
3,811,286.00 |
| 58 |
HURJA
|
215.00 |
-2.27 |
226.00 |
215.00 |
220.00 |
22,450 |
4,951,730.00 |
| 59 |
ICFC
|
298.00 |
1.02 |
302.00 |
290.00 |
300.00 |
55,978 |
16,485,037.00 |
| 60 |
ICFCPO
|
161.00 |
0 |
161.00 |
161.00 |
161.00 |
32,000 |
5,152,000.00 |
| 61 |
IGI
|
605.00 |
-2.42 |
630.00 |
604.00 |
630.00 |
25,534 |
15,684,896.00 |
| 62 |
ILBS
|
1,023.00 |
-0.2 |
1,097.00 |
976.00 |
1,035.00 |
11,506 |
11,972,023.00 |
| 63 |
JBBL
|
229.00 |
2.69 |
230.00 |
223.00 |
227.00 |
236,785 |
53,647,322.00 |
| 64 |
JFL
|
243.00 |
-1.62 |
250.00 |
242.00 |
250.00 |
10,728 |
2,652,962.00 |
| 65 |
JOSHI
|
123.00 |
0 |
125.00 |
121.00 |
121.00 |
10,269 |
1,256,928.00 |
| 66 |
JSLBB
|
1,675.00 |
-2.39 |
1,785.00 |
1,642.00 |
1,750.00 |
2,993 |
5,095,788.00 |
| 67 |
KBL
|
247.00 |
-3.52 |
260.00 |
246.00 |
260.00 |
218,004 |
54,616,768.00 |
| 68 |
KKHC
|
118.00 |
-3.28 |
122.00 |
117.00 |
120.00 |
7,887 |
941,597.00 |
| 69 |
KMCDB
|
825.00 |
1.35 |
840.00 |
800.00 |
815.00 |
23,641 |
19,298,654.00 |
| 70 |
KPCL
|
226.00 |
-3.42 |
234.00 |
218.00 |
234.00 |
27,040 |
6,041,742.00 |
| 71 |
KRBL
|
146.00 |
-1.35 |
150.00 |
144.00 |
150.00 |
10,516 |
1,530,864.00 |
| 72 |
KSBBL
|
228.00 |
0.44 |
235.00 |
225.00 |
231.00 |
78,329 |
17,822,044.00 |
| 73 |
LBBL
|
241.00 |
-0.82 |
259.00 |
237.00 |
255.00 |
153,597 |
37,760,858.00 |
| 74 |
LBL
|
291.00 |
-0.68 |
300.00 |
288.00 |
298.00 |
84,210 |
24,679,094.00 |
| 75 |
LEC
|
225.00 |
1.35 |
230.00 |
218.00 |
218.00 |
67,823 |
15,083,580.00 |
| 76 |
LEMF
|
9.70 |
-1.72 |
9.80 |
9.70 |
9.70 |
14,100 |
136,975.00 |
| 77 |
LGIL
|
619.00 |
-3.28 |
651.00 |
616.00 |
650.00 |
77,464 |
48,914,156.00 |
| 78 |
LICN
|
1,970.00 |
1.08 |
1,987.00 |
1,874.00 |
1,987.00 |
32,774 |
63,360,493.00 |
| 79 |
LLBS
|
1,455.00 |
0.21 |
1,539.00 |
1,423.00 |
1,481.00 |
4,884 |
7,204,456.00 |
| 80 |
LUK
|
9.61 |
-1.33 |
9.70 |
9.55 |
9.55 |
11,650 |
112,250.50 |
| 81 |
MBL
|
248.00 |
-3.12 |
261.00 |
248.00 |
260.00 |
77,763 |
19,619,199.00 |
| 82 |
MDB
|
419.00 |
-2.78 |
431.00 |
406.00 |
431.00 |
11,590 |
4,812,124.00 |
| 83 |
MEGA
|
272.00 |
-1.81 |
282.00 |
270.00 |
280.00 |
191,251 |
52,272,052.00 |
| 84 |
MERO
|
907.00 |
-0.11 |
963.00 |
898.00 |
926.00 |
39,944 |
37,192,382.00 |
| 85 |
MFIL
|
403.00 |
0 |
404.00 |
397.00 |
404.00 |
70,041 |
27,925,540.00 |
| 86 |
MHNL
|
212.00 |
-2.3 |
217.00 |
205.00 |
217.00 |
8,573 |
1,788,151.00 |
| 87 |
MLBBL
|
1,187.00 |
4.77 |
1,246.00 |
1,135.00 |
1,135.00 |
10,262 |
12,480,854.00 |
| 88 |
MLBL
|
249.00 |
-1.19 |
255.00 |
245.00 |
255.00 |
51,045 |
12,640,869.00 |
| 89 |
MMFDB
|
960.00 |
-2.04 |
1,050.00 |
956.00 |
999.00 |
12,438 |
12,345,914.00 |
| 90 |
MNBBL
|
417.00 |
-1.65 |
430.00 |
410.00 |
430.00 |
92,439 |
38,471,401.00 |
| 91 |
MPFL
|
170.00 |
-1.73 |
173.00 |
167.00 |
173.00 |
41,610 |
7,066,649.00 |
| 92 |
MSMBS
|
860.00 |
-1.71 |
892.00 |
858.00 |
892.00 |
2,073 |
1,804,479.00 |
| 93 |
NABBC
|
295.00 |
1.72 |
295.00 |
295.00 |
295.00 |
10 |
2,950.00 |
| 94 |
NABIL
|
1,140.00 |
1.33 |
1,196.00 |
1,106.00 |
1,106.00 |
159,437 |
182,433,622.00 |
| 95 |
NADEP
|
1,017.00 |
3.25 |
1,083.00 |
995.00 |
1,034.00 |
29,529 |
30,544,445.00 |
| 96 |
NBB
|
281.00 |
-2.77 |
294.00 |
278.00 |
294.00 |
270,385 |
76,228,365.00 |
| 97 |
NBF2
|
10.00 |
-0.5 |
10.01 |
9.86 |
9.99 |
117,030 |
1,168,695.32 |
| 98 |
NBL
|
413.00 |
1.72 |
420.00 |
405.00 |
414.00 |
457,173 |
187,084,677.00 |
| 99 |
NCCB
|
295.00 |
-1.34 |
307.00 |
293.00 |
298.00 |
351,584 |
104,459,879.00 |
| 100 |
NEF
|
9.85 |
-2.67 |
10.15 |
9.75 |
10.05 |
186,169 |
1,854,017.06 |
