Market Closed

As of: Oct 21, 2021 15:15
Sn Symbol Ltp Ltv Point change % change Open High Low Volume Closing
1 KPCL 513.00 10 -4 0.77 517 527 500 2,619 517
2 CHCL 568.00 49 -2 0.35 579 580 554 15,741 570
3 MBL 364.90 500 -6.7 1.8 379 379 364 313,369 372
4 AKPL 457.00 185 -3 0.65 465 468 452 48,677 460
5 UNHPL 301.10 130 -4.9 1.6 309 309 298 10,395 306
6 CBL 236.00 150 1 0.43 240 240 232 14,724 235
7 FMDBL 860.00 100 -25.9 2.92 900 900 851 4,272 886
8 NICL 763.00 96 1.7 0.22 761 776 761 2,916 761
9 GLH 389.00 10 -8.5 2.14 405 405 376 2,039 398
10 GBLBS 960.00 20 -7 0.72 986 986 960 2,021 967
11 NICA 801.00 10 -1 0.12 795 810 794 23,757 802
12 NBB 386.00 10 -4.1 1.05 395 395 385 47,244 390
13 SJCL 337.00 10 -6 1.75 347 347 336 4,659 343
14 NIFRA 341.00 35 -1.5 0.44 343 349 338 23,357 343
15 API 409.00 30 -4 0.97 421 421 397 26,868 413
16 SBL 459.00 200 8 1.77 460 464 452 45,685 451
17 NBL 462.00 150 -1 0.22 467 467 457 38,819 463
18 HIDCL 302.00 190 6 2.03 298 305 294 22,284 296
19 UMHL 412.50 200 13.7 3.44 406 430 380 85,055 399
20 LBBL 482.00 300 0 0 490 490 470 8,534 482
21 SANIMA 496.00 500 2.1 0.43 500 500 490 126,255 494
22 RLFL 494.00 50 3 0.61 500 500 472 6,433 491
23 JBBL 458.90 100 -5.1 1.1 470 472 451 7,635 464
24 GBBL 535.00 30 -7.5 1.38 533 554 533 6,833 543
25 NHPC 361.70 100 -5.6 1.52 374 381 362 33,660 367
26 CHL 438.00 111 5 1.15 439 442 438 411 433
27 EBL 712.90 60 5.9 0.83 718 718 708 490 707
28 CCBL 232.00 30 3.1 1.35 229 238 229 39,345 229
29 HURJA 404.00 10 21 5.48 391 405 391 2,518 383
30 GIMES1 20.73 4500 0.46 2.27 21 21 21 260,826 20
31 CFCL 468.00 100 23 5.17 454 480 453 29,546 445
32 MKJC 402.00 10 18 4.69 384 408 384 1,390 384
33 TRH 354.00 25 18 5.36 343 355 343 6,334 336
34 UPPER 573.00 10 15 2.69 569 580 560 32,819 558
35 PRIN 758.00 500 12 1.61 760 770 758 1,360 746
36 AKJCL 294.00 10 22 8.09 277 294 277 3,447 272
37 ICFC 652.00 10 52 8.67 612 652 612 46,364 600
38 CHDC 787.00 10 51.1 6.94 751 801 742 76,072 736
39 GBIME 380.00 15 7 1.88 380 388 375 46,467 373
40 DHPL 280.00 300 5 1.82 281 292 278 5,033 275
41 SAPDBL 333.00 700 3.8 1.15 336 348 332 7,120 329
42 CZBIL 298.00 13 3 1.02 296 310 296 34,068 295
43 MLBL 576.00 100 -3 0.52 591 612 567 40,847 579
44 SHPC 368.60 100 12.6 3.54 363 385 363 14,678 356
45 UIC 575.00 40 18.1 3.25 568 585 568 630 557
46 SLI 515.50 10 -0.5 0.1 510 539 510 5,670 516
47 SIFC 438.00 50 20 4.78 426 450 426 9,870 418
48 HDHPC 280.00 100 7 2.56 278 290 278 17,953 273
49 KSBBL 667.00 50 32 5.04 647 668 647 23,934 635
50 SADBL 379.90 10 21.1 5.88 366 386 366 11,357 359
51 UMRH 468.00 10 25.3 5.71 452 469 451 1,420 443
52 AHPC 381.00 307 26.9 7.6 361 384 361 61,887 354
53 RADHI 535.00 167 21 4.09 524 555 524 4,799 514
54 BOKL 318.00 500 1 0.32 318 318 318 500 317
55 CMF2 9.51 1800 -0.21 2.16 10 10 9 266,455 10
56 PRVU 371.00 200 -17 4.38 381 381 370 90,756 388
57 ADBL 492.00 20 -4 0.81 502 502 482 42,638 496
58 SRBL 295.00 103 -9 2.96 299 303 290 57,986 304
59 PCBL 447.60 161 -19.4 4.15 461 461 441 100,183 467
60 PROFL 350.00 200 -28 7.41 371 371 343 27,320 378
61 LBL 305.50 50 -12.5 3.93 313 314 302 59,649 318
62 SGI 550.10 10 -17.9 3.15 557 558 535 3,345 568
63 NHDL 390.10 250 -39.9 9.28 439 439 387 15,997 430
64 RRHP 430.00 10 -45 9.47 466 466 428 87,759 475
65 BPCL 464.50 26 -20.6 4.25 478 481 462 15,175 485
66 MDB 545.60 100 -39.5 6.75 573 575 546 17,247 585
67 LEC 298.00 100 -23 7.17 321 322 298 13,082 321
68 SSHL 298.00 40 -9 2.93 301 302 292 9,850 307
69 RHPL 325.00 200 -15 4.41 335 337 324 16,279 340
70 MEGA 310.00 70 -10 3.13 314 317 305 72,534 320
71 RHPC 590.00 100 -27.1 4.39 629 629 588 25,806 617
72 PFL 562.00 100 -3 0.53 554 564 522 1,838 565
73 BFC 392.00 100 -18 4.39 410 410 385 4,741 410
74 UPCL 302.10 100 -15.9 5 318 319 297 20,265 318
75 PPCL 367.00 10 -19 4.92 373 373 366 7,260 386
76 PLI 570.60 10 -23.3 3.92 582 582 571 80 594
77 HGI 618.00 50 -12 1.9 618 618 618 50 630
78 NMB50 10.87 100 -0.22 1.98 11 11 11 100 11
79 GFCL 636.00 50 -43 6.33 666 667 636 17,497 679
80 SFCL 430.00 10 -18 4.02 448 448 425 8,700 448
81 GRDBL 365.00 17 -11 2.93 376 391 346 10,289 376
82 GMFIL 465.00 100 -20 4.12 475 476 445 7,686 485
83 ULI 576.00 10 -9 1.54 580 585 570 7,430 585
84 NRN 591.00 180 -27 4.37 606 614 591 14,165 618
85 SHL 226.00 1270 -0.9 0.4 225 233 225 10,462 227
86 MNBBL 676.50 10 -22.7 3.25 688 693 677 26,925 699
87 KBL 283.00 200 -5 1.74 294 294 281 44,849 288
88 NCCB 295.10 169 -5.9 1.96 299 299 295 17,334 301
89 BARUN 400.00 800 -14 3.38 410 410 398 1,502 414
90 NFS 496.00 10 -19 3.69 510 510 492 3,935 515
91 MPFL 450.00 310 -10.1 2.2 460 460 442 8,055 460
92 EICPO 386.50 10 7.5 1.98 387 387 387 10 379
93 KRBL 420.00 11 -8.4 1.96 434 434 407 1,336 428
94 NLICL 970.00 10 19 2 956 970 955 6,189 951
95 GUFL 856.00 90 6.1 0.72 866 866 841 2,833 850
96 PLIC 831.00 100 -4 0.48 820 855 820 1,208 835
97 KKHC 305.00 20 -6 1.93 315 320 304 2,088 311
98 NIBSF2 9.18 500 -0.32 3.37 10 10 9 7,500 10
99 NABBC 769.00 10 15 1.99 769 769 769 10 754
100 NMB 409.90 26 0 0 410 410 401 45,372 410
101 PMHPL 295.00 20 2.5 0.85 288 300 281 4,791 293
102 GHL 329.00 10 -13 3.8 349 349 317 3,009 342
103 MHNL 365.00 300 -18.6 4.85 376 390 355 20,823 384
104 NICGF 11.29 168 0.19 1.71 11 11 11 12,668 11
105 NBF2 10.70 100 0.05 0.47 11 11 11 18,978 11
106 SHINE 443.00 55 -13 2.85 452 452 440 5,272 456
107 SIL 875.00 22 -5 0.57 875 880 875 301 880
108 JFL 568.00 20 -11.5 1.98 568 579 568 240 580
109 SEF 10.40 500 0 0 11 11 10 43,200 10
110 RLI 505.00 40 0 0 495 523 495 7,221 505
111 CMF1 10.25 1000 0.15 1.49 10 10 10 43,430 10
112 RSDC 883.00 100 -16 1.78 917 934 883 2,715 899
113 OHL 500.00 46 5 1.01 495 509 495 1,926 495
114 EDBL 584.00 150 4.5 0.78 590 590 568 2,585 580
115 CORBL 835.00 60 40 5.03 810 875 805 3,071 795
116 SCB 536.10 40 14.1 2.7 532 550 532 13,947 522
117 MFIL 1,044.00 50 46 4.61 1,005 1,071 1,000 34,728 998
118 NGPL 635.00 50 20 3.25 627 637 618 11,946 615
119 NEF 10.91 3300 0.29 2.73 11 11 11 57,696 11
120 JLI 560.00 90 16 2.94 544 567 537 2,553 544
121 SPDL 408.00 100 1 0.25 412 415 406 13,698 407
122 SHEL 398.90 50 20.9 5.53 378 399 378 1,690 378
123 SINDU 400.90 10 7.8 1.98 401 401 401 10 393
124 IGI 960.00 10 0 0 942 974 942 3,614 960
125 SBCF 9.17 100 -0.18 1.93 9 9 9 100 9
126 AIL 675.00 25 -13 1.89 690 690 675 2,987 688
127 PSF 9.28 100 -0.12 1.28 9 9 9 1,500 9
128 SLICL 778.00 20 15 1.97 751 778 750 330 763
129 KEF 9.27 100 -0.18 1.9 9 9 9 100 9
130 GIC 556.00 40 -4 0.71 570 580 550 3,222 560
131 NLG 856.00 21 31 3.76 840 856 837 2,812 825
132 NMBHF1 10.80 2500 -0.04 0.37 11 11 11 3,415 11
133 GLICL 586.00 217 -2 0.34 595 595 584 745 588
134 PIC 1,008.00 10 9 0.9 1,000 1,008 981 5,757 999
135 HPPL 441.00 100 3.4 0.78 438 460 404 19,753 438
136 EIC 623.00 100 3 0.48 622 632 610 5,726 620
137 LGIL 642.00 259 -13 1.98 642 668 642 7,925 655
138 RMF1 9.34 500 -0.16 1.68 9 10 9 3,700 10
139 SLCF 9.62 140 -0.03 0.31 9 10 9 8,650 10
140 NIBSF1 12.00 900 0.2 1.69 12 12 12 900 12
141 SAEF 12.60 1000 0.2 1.61 13 13 13 120,920 12
142 PICL 671.00 25 -2 0.3 660 712 650 14,615 673
143 SFMF 11.25 10000 -0.14 1.23 11 11 11 16,100 11
144 JOSHI 400.00 25 -1 0.25 409 416 399 766 401
145 LEMF 10.30 1500 0 0 10 10 10 568,687 10
146 SBI 385.00 300 3 0.79 384 390 383 10,865 382
147 NICBF 14.26 250 -0.06 0.42 14 14 14 48,650 14
148 NIBLPF 18.95 4693 0.03 0.16 19 19 19 785,032 19
149 LUK 11.63 1715 0.01 0.09 12 12 12 40,320 12
150 MEN 990.00 10 15 1.54 973 990 961 1,290 975
151 JBLB 1,007.70 10 18.6 1.88 1,008 1,008 1,008 10 989
152 SIGS2 16.58 100 0.1 0.61 17 17 17 336,800 16
153 RURU 905.00 10 -10 1.09 905 930 900 1,380 915
154 NLICP 918.00 3000 17 1.89 918 918 918 3,000 901
155 EBLCP 745.00 2 0 0 745 745 745 2 745
156 HBL 484.00 25 -3 0.62 511 511 477 57,201 487
157 NIB 460.00 10 7 1.55 462 484 455 395,752 453
158 NIBPO 403.00 250 7 1.77 403 417 399 172,838 396
159 SLICLP 275.00 49860 0 0 275 275 275 173,744 275
160 SMATA 1,060.00 15 96 9.96 1,012 1,060 1,012 55 964
161 PCBLP 169.00 125396 0 0 169 169 169 125,396 169
162 SMFDBP 680.00 1000 0 0 680 680 680 20,500 680
163 MEGAPO 124.00 24451 0 0 124 124 124 48,902 124
164 GUFLPO 259.00 9281 0 0 259 259 259 9,281 259
165 CCBLPO 112.00 12931 0 0 112 112 112 12,931 112
166 SRBLPO 161.00 65061 0 0 161 161 161 130,122 161
167 KBLPO 114.00 8216 0 0 114 114 114 8,216 114
168 PRINPO 551.00 397653 0 0 551 551 551 735,000 551
169 NICAD8182 1,003.00 50 7 0.7 1,003 1,003 1,003 50 996
170 MDBPO 182.00 5000 0 0 182 182 182 5,000 182
171 SHINEP 140.00 6000 0 0 140 140 140 6,000 140
172 SAPDBLP 104.00 5028 0 0 104 104 104 5,028 104
173 GBIMEP 150.00 30080 -2 1.32 150 150 150 30,080 152
174 UFL 423.00 128 13 3.17 410 425 409 4,524 410
175 ICFCPO 166.00 36997 -3 1.78 166 166 166 36,997 169
176 MFLD85 1,000.00 25 5 0.5 1,000 1,000 1,000 25 995
177 RMDCPO 327.00 9756 0 0 327 327 327 11,256 327
178 KSBBLP 121.00 6884 0 0 121 121 121 6,884 121
179 GBLBSP 187.00 1000 0 0 187 187 187 3,700 187
180 NCCBPO 121.00 30505 0 0 121 121 121 30,505 121
181 VLBSPO 976.00 3795 0 0 976 976 976 6,325 976
182 SINDUP 111.00 883 0 0 111 111 111 883 111
183 MNBBLP 220.00 35000 0 0 220 220 220 35,000 220
184 MBLPO 250.00 640 0 0 250 250 250 2,561 250
185 JBBLPO 147.00 22824 -2 1.34 147 147 147 22,824 149
186 PRVUPO 204.00 938 4 2 200 204 200 137,938 200
187 NLICLP 636.00 10000 0 0 636 636 636 10,000 636
188 NICLPO 292.00 16930 0 0 292 292 292 16,930 292
189 CLBSLP 665.00 16158 0 0 665 665 665 16,158 665
190 MLBSL 1,017.00 10 92 9.95 943 1,017 943 90 925
191 NICAP 495.00 15000 0 0 495 495 495 15,000 495
192 SADBLP 121.00 9434 0 0 121 121 121 9,434 121
193 NICLBSL 1,057.00 10 96 9.99 980 1,057 980 1,217 961
194 SBLPO 190.00 10800 0 0 190 190 190 15,800 190
195 KMCDBP 710.00 1000 0 0 710 710 710 3,000 710
196 CBBLPO 918.00 100 0 0 918 918 918 100 918
197 WOMI 1,031.00 10 58 5.96 992 1,031 992 61 973
198 GRDBLP 100.00 12000 0 0 100 100 100 12,000 100
199 CZBILP 171.00 991 0 0 171 171 171 4,953 171
200 CBLPO 101.00 21520 -1 0.98 101 101 101 21,520 102
201 GBBLPO 173.00 10245 -0.57 0.33 173 173 173 14,785 174
202 CLBSL 1,015.00 10 26 2.63 1,000 1,020 1,000 7,381 989
203 MMFDBP 535.00 6000 0 0 535 535 535 6,000 535
204 DDBLPO 545.00 500 0 0 545 545 545 24,000 545
205 CGH 1,069.00 10 97 9.98 1,020 1,069 1,020 7,206 972
206 PICPO 625.00 500 0 0 625 625 625 500 625
207 MPFLPO 118.00 100 0 0 118 118 118 200 118
208 LGILPO 331.00 13175 0 0 331 331 331 26,355 331
209 PICLPO 260.00 22800 -5 1.89 260 260 260 22,800 265
210 MLBBLP 908.00 1971 0 0 908 908 908 3,940 908
211 MLBLPO 110.00 1000 1 0.92 110 110 110 3,000 109
212 BOKLPO 147.00 1642 0 0 147 147 147 1,642 147
213 PROFLP 101.00 58116 0 0 101 101 101 181,572 101
214 NMBPO 245.00 15400 -5 2 245 245 245 15,400 250
215 BFCPO 100.00 3411 -1 0.99 101 101 100 35,079 101
216 SWBBLP 930.00 5000 0 0 506 930 930 126,000 930
217 FOWADP 100.00 2500 0 0 1,055 100 100 59,600 100
218 NMFBSP 100.00 18150 0 0 777 100 100 110,000 100
219 NABILP 681.00 26 13 1.95 681 681 681 26 668
220 LBBLPO 118.00 50000 10 9.26 110 118 110 56,152 108
221 NLO 274.00 10 13 4.98 274 274 274 10 261
222 SILPO 595.00 10000 0 0 595 595 595 10,000 595
223 FMDBLP 275.00 150000 0 0 295 275 275 150,000 275
224 MERO 1,005.00 50 6 0.6 1,000 1,020 1,000 40,080 999
225 SLBBLP 642.00 3750 0 0 642 642 642 7,500 642
226 ALICLP 380.00 2285 0 0 380 380 380 2,285 380
227 MSMBS 1,052.00 44 95 9.93 976 1,052 950 11,079 957
228 GLBSL 1,025.00 10 93 9.98 950 1,025 950 3,035 932
229 KMCDB 1,000.00 200 33 3.41 975 1,055 960 18,909 967
230 ACLBSL 1,079.00 10 98 9.99 1,030 1,079 1,030 6,886 981
231 SLBSL 1,026.00 13 27 2.7 990 1,038 990 3,706 999
232 ALICL 1,021.00 200 49 5.04 990 1,023 971 90,997 972
233 SMFDB 1,049.00 10 61 6.17 1,007 1,058 1,000 23,958 988
234 NMBMF 1,021.00 300 30 3.03 1,010 1,045 1,000 16,609 991
235 EDBLPO 194.00 13000 0 0 194 194 194 13,000 194
236 SLBSP 531.00 1732 0 0 531 531 531 1,732 531
237 SNLB 1,050.00 100 61 6.17 1,000 1,054 999 19,358 989
238 RLFLPO 109.00 4800 0 0 109 109 109 4,800 109
239 GMFBS 1,024.00 10 34 3.43 1,009 1,050 992 5,115 990
240 ALBSL 1,065.00 338 80 8.12 1,004 1,065 985 25,081 985
241 SIC 1,013.00 100 46 4.76 975 1,053 975 16,287 967
242 LBLPO 137.00 3525 0 0 137 137 137 3,525 137
243 NADEP 1,039.00 100 49 4.95 1,039 1,039 1,039 100 990
244 ILBS 1,025.00 100 29 2.91 1,000 1,042 1,000 5,908 996
245 SABSL 1,049.00 20 55 5.53 1,009 1,055 963 3,488 994
246 NLBBL 1,008.00 107 10 1 990 1,015 990 11,977 998
247 MFILPO 217.00 500 0 0 217 217 217 1,000 217
248 MMFDB 1,020.00 500 45 4.62 980 1,060 965 33,481 975
249 RMDC 1,005.00 290 53 5.57 970 1,035 955 50,514 952
250 NSEWA 831.00 10 11 1.34 836 860 825 2,496 820
251 SLBBL 1,045.00 13 65 6.63 999 1,050 991 39,175 980
252 SMB 1,072.00 11 97 9.95 981 1,072 981 2,939 975
253 MSLB 1,082.00 31 98 9.96 1,003 1,082 1,003 132 984
254 SDLBSL 1,056.00 10 69 6.99 1,000 1,057 1,000 8,088 987
255 RSDCP 330.00 6715 -6 1.79 330 330 330 6,715 336
256 SLBS 1,040.00 30 57 5.8 938 1,079 938 7,107 983
257 MLBBL 1,045.00 50 57 5.77 999 1,050 999 6,281 988
258 VLBS 1,017.00 29 47 4.85 951 1,020 951 8,867 970
259 SHIVM 1,076.00 20 96 9.8 1,029 1,078 990 128,930 980
260 NTC 1,093.00 50 99 9.96 1,000 1,093 995 187,317 994
261 NABIL 1,025.00 150 53 5.45 981 1,028 972 232,466 972
262 NILPO 100.00 396034 0 0 395 100 100 1,070,200 100
263 NUBL 1,000.00 20 12 1.21 988 1,009 987 13,577 988
264 KRBLPO 101.00 12464 1 1 101 101 101 12,464 100
265 NIL 1,016.00 100 43 4.42 1,021 1,060 992 209,382 973
266 NRIC 1,037.00 70 54 5.49 983 1,044 961 337,844 983
267 AKBSLP 256.00 2875 0 0 256 256 256 20,450 256
268 DDBL 1,033.00 100 40 4.03 1,000 1,048 993 68,630 993
269 GGBSL 830.00 10 -12 1.43 826 830 815 470 842
270 SMFBS 1,000.00 10 21 2.15 967 1,032 972 1,433 979
271 NLBSL 1,014.00 12 19 1.91 1,005 1,026 1,005 955 995
272 HBLPO 300.00 55000 0 0 300 300 300 62,686 300
273 UFLPO 107.00 58924 0 0 107 107 107 58,924 107
274 TMDBL 197.00 42 -2 1.01 202 206 196 16,666 199
275 SIFCPO 120.00 2500 0 0 120 120 120 21,692 120
276 SBBLPO 180.00 100000 0 0 180 180 180 100,000 180
277 PLICPO 353.00 95724 -7 1.94 353 353 353 95,724 360
278 SFCLP 100.00 4736 0 0 100 100 100 4,736 100
279 SPARS 972.00 42 -5 0.51 977 977 955 1,575 977
280 IGIPO 304.00 76119 -12 3.8 310 310 304 76,129 316
281 SBIBD86 1,000.00 10 636 174.73 1,000 1,000 1,000 10 364
282 KBLD86 1,050.00 2000 0 0 1,050 1,050 1,050 2,000 344
283 TMDBLP 100.00 50000 0 0 100 100 100 63,434 100
284 USLB 1,098.00 20 99 9.91 1,048 1,098 1,048 17,949 999
285 WOMIPO 497.00 16000 2 0.4 497 497 497 21,848 495
286 SDESI 800.00 20 -4 0.5 800 817 800 3,118 804
287 NBBPO 116.00 105018 0 0 116 116 116 105,018 116
288 SRS 338.00 500 16 4.97 338 338 338 710 322
289 SDESIP 490.00 13800 -10 2 490 490 490 13,800 500
290 SBLD2082 1,016.00 25 19 1.91 1,016 1,016 1,016 50 997
291 SAND2085 1,056.00 25 96 10 979 1,056 979 325 960
292 SICL 1,010.00 150 15 1.51 1,014 1,034 1,005 6,645 995
293 NICAD8283 1,030.00 25 39 3.94 1,010 1,030 1,010 75 991
294 CBBL 1,000.00 500 33 3.41 950 1,002 950 10,093 967
295 LLBS 1,029.00 10 68 7.08 963 1,029 963 3,044 961
296 DBBL 147.00 184 -8 5.16 153 153 147 339 155
297 SKBBL 1,082.00 50 98 9.96 970 1,082 970 17,039 984
298 NLIC 1,050.00 22 57 5.74 974 1,071 906 28,998 993
299 LVF1 9.64 3310 0.09 0.94 9 10 9 25,310 10
300 UICPO 237.00 1440 237 0 237 237 237 6,428 0
301 DBBLPO 102.00 61198 -1 0.97 103 103 102 82,538 103
302 CEFL 101.00 10 -2 1.94 101 101 101 800 103
303 NNLB 834.00 95 45 5.7 804 852 780 12,147 789
304 KADBL 283.00 268 9 3.28 277 290 274 10,350 274
305 SFFIL 210.00 80 8 3.96 200 210 200 6,787 202
306 SWBBL 1,000.00 1000 21 2.15 998 1,014 982 6,592 979
307 LICN 1,025.00 11 36 3.64 1,008 1,028 998 2,240 989
308 AKBSL 465.00 30 -9 1.9 465 465 465 30 474
309 GILB 1,022.00 20 53 5.47 950 1,024 950 4,620 969
Top Gainers
S.N. Symbol LTP Change (%)

Top Losers
S.N. Symbol LTP Change (%)