As of 2019/11/19 03:00:00
|
# |
Symbol |
LTP |
% Change |
High |
Low |
Open |
Qty. |
Turnover |
| 1 |
ADBL
|
416.00 |
-0.48 |
420.00 |
415.00 |
420.00 |
21,222 |
8,812,035.00 |
| 2 |
AHPC
|
94.00 |
-4.08 |
100.00 |
94.00 |
99.00 |
2,951 |
279,159.00 |
| 3 |
AKBSL
|
433.00 |
-0.46 |
434.00 |
425.00 |
427.00 |
860 |
370,000.00 |
| 4 |
AKJCL
|
54.00 |
-3.57 |
57.00 |
54.00 |
57.00 |
300 |
16,540.00 |
| 5 |
AKPL
|
119.00 |
-4.8 |
123.00 |
119.00 |
123.00 |
9,560 |
1,159,231.00 |
| 6 |
ALBSL
|
399.00 |
-0.99 |
410.00 |
394.00 |
407.00 |
430 |
172,650.00 |
| 7 |
ALICL
|
315.00 |
-0.32 |
317.00 |
314.00 |
316.00 |
2,050 |
647,348.00 |
| 8 |
API
|
106.00 |
0 |
107.00 |
102.00 |
107.00 |
6,715 |
700,544.00 |
| 9 |
BBC
|
1,419.00 |
-2 |
1,420.00 |
1,392.00 |
1,420.00 |
160 |
225,790.00 |
| 10 |
BFC
|
91.00 |
-1.09 |
91.00 |
91.00 |
91.00 |
65 |
5,915.00 |
| 11 |
BNT
|
6,250.00 |
0 |
6,250.00 |
6,250.00 |
6,250.00 |
16 |
100,000.00 |
| 12 |
BOKL
|
216.00 |
-0.92 |
219.00 |
216.00 |
218.00 |
4,045 |
876,447.00 |
| 13 |
BPCL
|
347.00 |
-1.7 |
351.00 |
347.00 |
347.00 |
2,267 |
790,031.00 |
| 14 |
CBBL
|
970.00 |
-0.41 |
974.00 |
966.00 |
974.00 |
4,679 |
4,535,249.00 |
| 15 |
CBL
|
138.00 |
0 |
138.00 |
135.00 |
137.00 |
28,073 |
3,826,959.00 |
| 16 |
CCBL
|
162.00 |
0.62 |
163.00 |
160.00 |
160.00 |
11,570 |
1,865,609.00 |
| 17 |
CFCL
|
111.00 |
-1.77 |
112.00 |
111.00 |
112.00 |
2,473 |
274,903.00 |
| 18 |
CHCL
|
355.00 |
1.14 |
355.00 |
348.00 |
353.00 |
4,275 |
1,498,016.00 |
| 19 |
CHL
|
81.00 |
2.53 |
81.00 |
80.00 |
80.00 |
23 |
1,853.00 |
| 20 |
CIT
|
1,750.00 |
-0.28 |
1,770.00 |
1,750.00 |
1,760.00 |
1,070 |
1,877,311.00 |
| 21 |
CLBSL
|
455.00 |
1.11 |
455.00 |
447.00 |
455.00 |
279 |
126,857.00 |
| 22 |
CMF1
|
8.80 |
0.69 |
8.80 |
8.80 |
8.00 |
2,000 |
17,600.00 |
| 23 |
CZBIL
|
186.00 |
0.54 |
186.00 |
184.00 |
185.00 |
1,971 |
365,777.00 |
| 24 |
DBBL
|
123.00 |
0 |
124.00 |
122.00 |
122.00 |
1,596 |
197,312.00 |
| 25 |
DDBL
|
727.00 |
-1.09 |
740.00 |
726.00 |
726.00 |
964 |
706,031.00 |
| 26 |
DHPL
|
49.00 |
-2 |
50.00 |
49.00 |
50.00 |
206 |
10,184.00 |
| 27 |
EBL
|
551.00 |
-0.36 |
563.00 |
551.00 |
563.00 |
2,490 |
1,374,127.00 |
| 28 |
EDBL
|
269.00 |
-1.82 |
275.00 |
269.00 |
275.00 |
140 |
37,820.00 |
| 29 |
EIC
|
212.00 |
-0.47 |
215.00 |
211.00 |
212.00 |
1,216 |
257,881.00 |
| 30 |
FMDBL
|
303.00 |
-0.66 |
304.00 |
301.00 |
304.00 |
3,820 |
1,155,384.00 |
| 31 |
FOWAD
|
1,325.00 |
0.76 |
1,330.00 |
1,315.00 |
1,320.00 |
171 |
225,875.00 |
| 32 |
GBBL
|
225.00 |
0.45 |
227.00 |
224.00 |
225.00 |
9,662 |
2,176,517.00 |
| 33 |
GBLBS
|
299.00 |
-0.33 |
305.00 |
296.00 |
300.00 |
2,950 |
880,625.00 |
| 34 |
GFCL
|
133.00 |
-1.48 |
133.00 |
133.00 |
133.00 |
340 |
45,220.00 |
| 35 |
GGBSL
|
524.00 |
9.85 |
524.00 |
500.00 |
500.00 |
710 |
371,620.00 |
| 36 |
GILB
|
744.00 |
3.19 |
744.00 |
730.00 |
730.00 |
218 |
161,590.00 |
| 37 |
GIMES1
|
7.90 |
-1.25 |
7.90 |
7.84 |
7.00 |
11,000 |
86,840.00 |
| 38 |
GLBSL
|
415.00 |
3.75 |
415.00 |
393.00 |
393.00 |
400 |
162,620.00 |
| 39 |
GLICL
|
355.00 |
0 |
356.00 |
352.00 |
353.00 |
988 |
348,216.00 |
| 40 |
GMFBS
|
492.00 |
-0.81 |
500.00 |
490.00 |
491.00 |
790 |
388,990.00 |
| 41 |
GMFIL
|
114.00 |
-0.87 |
116.00 |
114.00 |
116.00 |
1,000 |
114,600.00 |
| 42 |
GRDBL
|
101.00 |
0 |
102.00 |
100.00 |
102.00 |
2,710 |
272,760.00 |
| 43 |
GUFL
|
112.00 |
0 |
112.00 |
112.00 |
112.00 |
315 |
35,280.00 |
| 44 |
HBL
|
486.00 |
1.25 |
486.00 |
478.00 |
478.00 |
299 |
143,750.00 |
| 45 |
HDL
|
1,765.00 |
-0.51 |
1,805.00 |
1,750.00 |
1,805.00 |
6,274 |
11,036,130.00 |
| 46 |
HGI
|
241.00 |
-1.63 |
244.00 |
241.00 |
244.00 |
2,270 |
548,410.00 |
| 47 |
HIDCL
|
131.00 |
0.77 |
132.00 |
130.00 |
130.00 |
3,949 |
520,185.00 |
| 48 |
HPPL
|
134.00 |
0 |
135.00 |
134.00 |
134.00 |
170 |
22,870.00 |
| 49 |
HURJA
|
99.00 |
-1 |
99.00 |
98.00 |
99.00 |
480 |
47,500.00 |
| 50 |
ILBS
|
475.00 |
1.06 |
488.00 |
465.00 |
465.00 |
4,202 |
2,005,554.00 |
| 51 |
JBBL
|
160.00 |
-0.62 |
163.00 |
160.00 |
162.00 |
10,028 |
1,617,460.00 |
| 52 |
JFL
|
192.00 |
0 |
192.00 |
191.00 |
192.00 |
1,814 |
347,596.00 |
| 53 |
JOSHI
|
57.00 |
5.56 |
57.00 |
55.00 |
55.00 |
990 |
55,500.00 |
| 54 |
JSLBB
|
1,185.00 |
5.24 |
1,185.00 |
1,130.00 |
1,130.00 |
521 |
595,125.00 |
| 55 |
KBL
|
179.00 |
0 |
180.00 |
177.00 |
179.00 |
17,232 |
3,073,742.00 |
| 56 |
KKHC
|
52.00 |
1.96 |
52.00 |
51.00 |
51.00 |
46 |
2,356.00 |
| 57 |
KRBL
|
99.00 |
-2.94 |
100.00 |
99.00 |
100.00 |
1,040 |
103,100.00 |
| 58 |
KSBBL
|
135.00 |
0.75 |
135.00 |
134.00 |
135.00 |
6,919 |
932,917.00 |
| 59 |
LBBL
|
170.00 |
0 |
171.00 |
169.00 |
171.00 |
2,397 |
407,484.00 |
| 60 |
LBL
|
217.00 |
0 |
218.00 |
216.00 |
218.00 |
8,721 |
1,891,277.00 |
| 61 |
LGIL
|
315.00 |
0 |
316.00 |
315.00 |
316.00 |
1,270 |
400,850.00 |
| 62 |
LICN
|
990.00 |
0 |
990.00 |
971.00 |
980.00 |
521 |
507,410.00 |
| 63 |
LLBS
|
690.00 |
0.73 |
690.00 |
688.00 |
688.00 |
170 |
117,160.00 |
| 64 |
LVF1
|
9.00 |
0.22 |
9.00 |
9.00 |
9.00 |
4,000 |
36,000.00 |
| 65 |
MBL
|
223.00 |
0 |
223.00 |
220.00 |
223.00 |
2,035 |
452,312.00 |
| 66 |
MDB
|
242.00 |
0 |
242.00 |
242.00 |
242.00 |
50 |
12,100.00 |
| 67 |
MEGA
|
185.00 |
0 |
185.00 |
183.00 |
184.00 |
13,470 |
2,473,078.00 |
| 68 |
MERO
|
426.00 |
0.95 |
430.00 |
421.00 |
422.00 |
1,011 |
428,671.00 |
| 69 |
MFIL
|
126.00 |
-0.79 |
127.00 |
125.00 |
126.00 |
3,760 |
471,372.00 |
| 70 |
MHNL
|
77.00 |
-1.28 |
78.00 |
77.00 |
78.00 |
360 |
27,900.00 |
| 71 |
MLBBL
|
441.00 |
-1.56 |
448.00 |
440.00 |
440.00 |
171 |
75,675.00 |
| 72 |
MLBL
|
177.00 |
-0.56 |
179.00 |
177.00 |
179.00 |
4,164 |
739,112.00 |
| 73 |
MNBBL
|
318.00 |
0.95 |
318.00 |
315.00 |
316.00 |
9,093 |
2,876,349.00 |
| 74 |
MNBBLP
|
181.00 |
0 |
181.00 |
181.00 |
181.00 |
86,272 |
15,615,232.00 |
| 75 |
MPFL
|
100.00 |
0 |
100.00 |
100.00 |
100.00 |
150 |
15,000.00 |
| 76 |
MSLB
|
856.00 |
-1.95 |
858.00 |
856.00 |
858.00 |
108 |
92,443.00 |
| 77 |
MSMBS
|
480.00 |
0 |
480.00 |
480.00 |
480.00 |
11 |
5,280.00 |
| 78 |
NABIL
|
753.00 |
-0.26 |
755.00 |
750.00 |
755.00 |
18,207 |
13,687,430.00 |
| 79 |
NADEP
|
391.00 |
-1.01 |
394.00 |
389.00 |
389.00 |
580 |
227,210.00 |
| 80 |
NBB
|
206.00 |
0.49 |
206.00 |
204.00 |
204.00 |
4,209 |
861,445.00 |
| 81 |
NBL
|
318.00 |
-0.62 |
322.00 |
316.00 |
321.00 |
58,928 |
18,772,180.00 |
| 82 |
NCCB
|
201.00 |
-0.5 |
202.00 |
200.00 |
202.00 |
16,317 |
3,267,795.00 |
| 83 |
NEF
|
7.50 |
1.76 |
7.50 |
7.40 |
7.00 |
6,327 |
47,339.80 |
| 84 |
NGPL
|
107.00 |
9.18 |
107.00 |
99.00 |
99.00 |
28,039 |
2,998,443.00 |
| 85 |
NHDL
|
105.00 |
9.37 |
105.00 |
97.00 |
97.00 |
100 |
10,080.00 |
| 86 |
NHPC
|
52.00 |
1.96 |
53.00 |
51.00 |
52.00 |
25,230 |
1,293,960.00 |
| 87 |
NIB
|
422.00 |
0.48 |
424.00 |
414.00 |
420.00 |
10,434 |
4,359,807.00 |
| 88 |
NIBPO
|
384.00 |
-1.54 |
386.00 |
383.00 |
386.00 |
4,650 |
1,785,840.00 |
| 89 |
NIBSF1
|
8.82 |
1.85 |
9.00 |
8.82 |
8.00 |
40,800 |
360,092.00 |
| 90 |
NICA
|
411.00 |
-1.44 |
419.00 |
410.00 |
419.00 |
21,424 |
8,849,797.00 |
| 91 |
NICGF
|
8.64 |
0.12 |
8.80 |
8.64 |
8.00 |
5,500 |
48,240.00 |
| 92 |
NICL
|
257.00 |
-0.39 |
257.00 |
253.00 |
253.00 |
270 |
68,370.00 |
| 93 |
NIL
|
377.00 |
-0.26 |
377.00 |
375.00 |
375.00 |
3,829 |
1,435,995.00 |
| 94 |
NLBBL
|
501.00 |
-0.2 |
506.00 |
501.00 |
501.00 |
617 |
309,467.00 |
| 95 |
NLG
|
516.00 |
-1.9 |
528.00 |
516.00 |
525.00 |
1,082 |
567,392.00 |
| 96 |
NLIC
|
792.00 |
-0.25 |
795.00 |
790.00 |
795.00 |
3,332 |
2,635,506.00 |
| 97 |
NLICL
|
422.00 |
-2.09 |
425.00 |
419.00 |
425.00 |
2,376 |
1,005,019.00 |
| 98 |
NMB
|
384.00 |
-0.52 |
387.00 |
384.00 |
386.00 |
83,147 |
32,048,052.00 |
| 99 |
NMBMF
|
485.00 |
0 |
486.00 |
485.00 |
486.00 |
212 |
102,870.00 |
| 100 |
NMBPO
|
205.00 |
2.5 |
205.00 |
204.00 |
204.00 |
100,000 |
20,465,000.00 |