Market Closed

As of: May 20, 2022 14:59
Sn Symbol Ltp Ltv Point change % change Open High Low Volume Closing
1 SCB 428 50 -4.7 -0.47 425.7 435 425 1831327.20 430
2 NLIC 877 30 -6.2 -0.62 900 900 870 19666095.80 882.5
3 AHPC 410 113 -7.3 -0.73 405 420 405 22460136.70 413
4 UPPER 495 260 2.2 0.22 500 500 486 18230657.50 493.9
5 HDHPC 234.5 500 -6.4 -0.64 231.3 242 231.3 5413171.60 236
6 NMB 283.1 43 -17 -1.7 286 288 283 5935525.20 288
7 AKPL 466 100 10.8 1.08 461 473 457 30245507.00 461
8 EBL 491.3 121 -5.5 -0.55 496.1 499 491.2 1995355.10 494
9 NIFRA 290 100 0 0 288 295 287.5 13529611.70 290
10 BPCL 366 50 5.5 0.55 370 370 364 1293044.00 364
11 CGH 1199 10 -8.3 -0.83 1205 1220 1176 4501832.00 1209
12 PFL 380 20 -25.6 -2.56 397 397 380 2105436.00 390
13 PLI 420 10 -38.9 -3.89 430 440 420 4259359.60 437
14 MNBBL 458 100 -7.2 -0.72 463 470 453 10367661.90 461.3
15 PIC 682.9 2 -11.9 -1.19 679 690 664 6686781.40 691.1
16 MEGA 225 685 -10.1 -1.01 227.1 228 224.2 5638457.40 227.3
17 NIL 800 40 -12.3 -1.23 795 808 790 2961170.00 810
18 GBIME 295.5 50 -6.1 -0.61 298 298 294 5224194.20 297.3
19 NRIC 890 200 -26.3 -2.63 900 907 889 26992669.50 914
20 CCBL 207 50 -4.8 -0.48 208.1 212 205 11524174.30 208
21 AIL 545 50 -32 -3.2 551.8 564 545 1432212.00 563
22 KPCL 415 200 -15.2 -1.52 413.5 429 413.5 360154.50 421.4
23 UPCL 255 159 0 0 250 262.1 250 10449103.50 255
24 NLBBL 986 24 -3.9 -0.39 990 990 964 1164573.10 989.9
25 SANIMA 301.8 761 -3 -0.3 308.2 308.2 301 5615107.60 302.7
26 NHPC 279 100 -19.3 -1.93 286 288 278 11779629.80 284.5
27 ADBL 364 130 -4.9 -0.49 366 366 360 1850894.50 365.8
28 NBL 307 26 -3.2 -0.32 302 310 302 4696728.70 308
29 RLI 403 10 -4.9 -0.49 401 409.9 401 2379511.00 405
30 PICL 435 300 -22.3 -2.23 436.1 450 420 5507654.00 444.9
31 SKBBL 1123 10 0 0 1123 1130 1110.5 2291726.80 1123
32 GBLBS 805 50 -4.9 -0.49 815 841 804 3142630.00 809
33 NMBMF 811 43 -6.1 -0.61 816 816 809 325070.20 816
34 NUBL 1069 50 -7.4 -0.74 1057 1080 1055.6 1350169.60 1077
35 NRN 551 10 3.6 0.36 540 556 540 6132152.00 549
36 MBL 271 12 1.8 0.18 266 275 266 4524383.40 270.5
37 API 299 80 3.4 0.34 298 307 295 26795635.30 298
38 VLBS 1025 40 0 0 1025 1025 1015 56245.00 1025
39 GLH 379.4 70 11.7 1.17 368 397 361 643926.00 375
40 MHNL 317 190 -27.6 -2.76 330 332 315 1100262.50 326
41 DDBL 1038 50 -16.1 -1.61 1055 1055 1030 3514175.00 1055
42 NABIL 906 13 -2.2 -0.22 901 915 900 23127532.00 908
43 MLBBL 1423.9 10 0.7 0.07 1400 1423.9 1400 112239.00 1422.9
44 KBL 215.9 424 -13.3 -1.33 221 221 214.5 15037688.30 218.8
45 KSBBL 401 10 -9.9 -0.99 403.3 409 398 9036196.80 405
46 PMHPL 245 100 -20 -2 247 254 244.1 1676847.00 250
47 STC 3700 30 -28.9 -2.89 3805 3808 3699 5441201.00 3810
48 LBL 231.5 197 -14.9 -1.49 235 235 230 2718249.30 235
49 DHPL 239 50 -4.2 -0.42 244.8 249 238 678226.30 240
50 NLICL 669 100 -1.6 -0.16 670 679 660.6 4797333.00 670.1
51 LEC 305 430 -16.1 -1.61 304 315 294 2012955.00 310
52 ALBSL 1300 77 -3.8 -0.38 1301 1324 1286 648499.00 1305
53 LGIL 505 45 -38.1 -3.81 534 534 503 6178356.50 525
54 CIT 2685 10 -12.9 -1.29 2720 2730 2680 26137246.30 2720
55 CHL 324 40 12.5 1.25 315 324 312 1759701.50 320
56 NLG 647 10 6.2 0.62 654 654 618 5100395.60 643
57 UMRH 795 10 -12.3 -1.23 788.9 804 776 267962.00 804.9
58 SRBL 231.5 10 -2.2 -0.22 227.5 232.8 227.5 3825651.50 232
59 RADHI 623 427 -18.9 -1.89 625.1 642 623 12217313.50 635
60 PRVU 254.1 10 -3.5 -0.35 252 259 252 5065726.60 255
61 SMB 1560 11 -11.4 -1.14 1560 1560 1560 17160.00 1578
62 HURJA 292 10 -6.8 -0.68 288.2 311.8 288.2 1082307.00 294
63 FMDBL 679 200 -3.7 -0.37 685 686 675 2716520.30 681.5
64 HDL 3440 100 -3.5 -0.35 3440 3498 3430 28460732.70 3452
65 NGPL 612 25 -4.9 -0.49 624.9 629 607.2 10801514.60 615
66 LLBS 1292.3 20 21.6 2.16 1243 1292.3 1243 88956.00 1265
67 MEN 988 50 9.2 0.92 980 998 946.2 1007081.00 979
68 CZBIL 242 200 0 0 240 242 238 3376555.90 242
69 CBBL 1043.5 94 -4.6 -0.46 1048 1052 1040 4757914.80 1048.3
70 CLBSL 810 30 -24.1 -2.41 830 830 810 222508.00 830
71 BOKL 235 100 -2.1 -0.21 232.5 240 232.5 2585637.90 235.5
72 MLBL 393.2 45 -7.3 -0.73 403.9 404 392 11033021.90 396.1
73 SAPDBL 257 13 -4.6 -0.46 253.4 260 253.4 383936.80 258.2
74 HPPL 378 540 -5.8 -0.58 387 389 378 1490497.00 380.2
75 PCBL 283 100 -3.5 -0.35 284 288 280 7729753.50 284
76 SSHL 271 10 0 0 265.6 274 264.5 2089268.50 271
77 SLBBL 905 33 -5.4 -0.54 928 928 891.8 1424315.00 909.9
78 SEF 10.7 1000 8.5 0.85 10.82 10.82 10.55 149912.00 10.61
79 LICN 1528 10 -14.2 -1.42 1560 1560 1491.1 13904653.50 1550
80 BARUN 479 10 -6.2 -0.62 474 494 473 5928205.20 482
81 SBI 320 30 -3.1 -0.31 321 321 314.8 274904.50 321
82 SADBL 339.5 500 -1.5 -0.15 335 347 335 3424358.80 340
83 RMDC 894.1 100 -16.4 -1.64 909 909 883 4924188.60 909
84 ALICL 609 100 -33.3 -3.33 642 642 608 14159150.40 630
85 SFCL 280 10 0 0 275 284.9 275 954867.00 280
86 UIC 460 40 -4.3 -0.43 471.2 476.9 446 1642717.50 462
87 KRBL 309 10 9.8 0.98 299.9 309 294 1234721.00 306
88 SJCL 306 10 -4.2 -0.42 302 314.1 302 815689.20 307.3
89 JSLBB 2000 10 9.1 0.91 2015 2021 1970 209370.00 1982
90 MERO 910 10 -10.9 -1.09 910 924.9 908.3 1104770.60 920
91 UNL 18450 10 -16 -1.6 18600 18600 18450 370500.00 18750
92 SHIVM 855 10 -3.5 -0.35 858 869.7 851 13357007.20 858
93 MFIL 460.6 20 -10.5 -1.05 470 473.9 460.6 4103260.70 465.5
94 NICL 597 450 -8.5 -0.85 600 612 590 4391381.10 602.1
95 SBL 383 78 -5.2 -0.52 385 387 383 3933044.40 385
96 GIC 502 10 -32.8 -3.28 509 515 493 5123738.80 519
97 NEF 10.35 2000 9.8 0.98 10.35 10.45 10.35 150625.00 10.25
98 ACLBSL 915 15 5.5 0.55 910 946.5 900 163927.00 910
99 LEMF 10.2 600 9.9 0.99 10.2 10.2 10.2 6120.00 10.1
100 SABSL 1190 10 0.8 0.08 1200 1200 1177 134450.00 1189
101 RHPL 308 10 -22.2 -2.22 310 317 308 6383458.50 315
102 SWBBL 1118 10 13.6 1.36 1100 1118 1100 438758.00 1103
103 RSDC 598 100 6.7 0.67 590 598 590 450680.00 594
104 SDLBSL 1123 10 9 0.9 1100 1123 1096 238386.40 1113
105 SHPC 368 54 -12.1 -1.21 368 380 368 7077612.30 372.5
106 NTC 973 19 -17.2 -1.72 1005 1005 973 14240090.50 990
107 RBCLPO 13900.4 10 -0.4 -0.04 14150 14184 13900.4 841349.00 13906.2
108 JBBL 339.2 2 -19.9 -1.99 340.1 352.9 339.1 10589377.90 346.1
109 UNHPL 249 166 -4 -0.4 250 256.9 245 3400709.20 250
110 SLBSL 1469 10 27.3 2.73 1402 1484 1402 4231560.00 1430
111 UMHL 283 50 10.7 1.07 280 293 278 12573783.30 280
112 CBL 211 1508 -9.4 -0.94 213 217 210 7079469.50 213
113 NICA 780 10 -1.3 -0.13 780 785 776 11542676.60 781
114 GBBL 400 180 -2.5 -0.25 401 407 398 4901141.00 401
115 NCCB 222 10 -4.5 -0.45 220 224.8 220 5473664.50 223
116 BFC 394 10 -15 -1.5 402 406.8 392 3347343.10 400
117 RBCL 15260 10 -17.5 -1.75 15400 15575 15250 8443937.00 15532
118 SINDU 307 80 3.3 0.33 310 312 306 647484.00 306
119 KMCDB 1189 10 -7.4 -0.74 1190 1190 1177 1130387.50 1197.9
120 SGI 465 20 -12.9 -1.29 464 469 463 769229.00 471.1
121 HIDCL 238.5 318 -2.5 -0.25 238 243 237 10566576.10 239.1
122 SMFDB 970 10 0 0 989 989 969.3 180805.00 970
123 PRIN 564 10 -17.4 -1.74 570 570 555.1 1865040.00 574
124 ILBS 1030 10 10.8 1.08 1010 1037.9 1010 753721.40 1019
125 NHDL 404.9 25 -22 -2.2 406 419 401.1 2543717.70 414
126 JFL 393 20 2.6 0.26 399.8 400 390 2782556.00 392
127 FOWAD 2376.7 10 10.5 1.05 2353.2 2398 2351 5402399.00 2352
128 SHL 217 250 0 0 219.9 221 216.3 3049312.00 217
129 RLFL 319.8 10 -9.9 -0.99 321 326 313.8 3836400.20 323
130 JOSHI 230 100 -32 -3.2 233.1 238 229.4 2419802.90 237.6
131 LBBL 395 72 -15.2 -1.52 398.1 407.8 395 6985631.90 401.1
132 GMFBS 1028.1 30 -19.9 -1.99 1028.2 1028.3 1028.1 154228.00 1049
133 SICL 1056 250 -18.6 -1.86 1076 1076 1056 2719329.50 1076
134 CMF1 9.1 100 12.2 1.22 9.14 9.16 9.01 212322.60 8.99
135 MSLB 1250 10 0 0 1248 1269 1244 138894.00 1250
136 SIFC 351.9 10 25.9 2.59 337 355 337 1315483.60 343
137 SPDL 385 43 5 0.5 376 392 375.5 11225714.00 383.1
138 AKJCL 234 10 -4.3 -0.43 231 239 231 3391406.90 235
139 GILB 1280 20 1.6 0.16 1290 1300 1270 2264817.00 1278
140 NMB50 12.21 530 -38.6 -3.86 12.45 12.45 12.21 18921.30 12.7
141 IGI 480 60 -16.4 -1.64 482 490.4 474 3328212.60 488
142 GUFL 415.2 170 -11.4 -1.14 420 426.9 415 2457402.50 420
143 KKHC 243 10 0 0 246.9 246.9 239.1 461522.30 243
144 SHINE 341 10 -8.4 -0.84 341 350 339.1 6988638.90 343.9
145 GHL 234 120 -4.3 -0.43 231.2 239 230.9 2173371.70 235
146 SLICL 485 10 -18.2 -1.82 494 496 482.6 18458061.40 494
147 USLB 1182 40 -23.1 -2.31 1210 1210 1182 497552.00 1210
148 CFCL 305 30 9.6 0.96 297 310 297 2009360.50 302.1
149 PPCL 332 100 -6 -0.6 339 339 327.5 1253784.00 334
150 SMFBS 1599 10 12 1.2 1549 1599 1518.1 700816.70 1580
151 EDBL 385 26 -22.8 -2.28 401.8 401.8 379.3 2446230.20 394
152 TRH 346 10 0 0 339.3 348.9 332.4 830219.00 346
153 CHCL 441 10 2.5 0.25 435.3 441.8 435.3 3094873.00 439.9
154 SIC 957 20 -6.3 -0.63 970 970 956.5 798075.00 963.1
155 GMFIL 309 40 -22.2 -2.22 322.3 322.3 308 1007197.00 316
156 MMFDB 1129 10 13.4 1.34 1136 1136.3 1113.6 790217.00 1114.1
157 ICFC 453 50 -19.5 -1.95 471 471.1 452 6201519.20 462
158 NBF2 10.58 4000 0 0 10.58 10.58 10.58 903532.00 10.58
159 BNT 14680 10 4.4 0.44 14904 14908.3 14655 2526206.00 14616
160 SIGS2 10.86 2000 9.3 0.93 10.65 10.86 10.65 67290.00 10.76
161 OHL 492.1 210 4.3 0.43 499 508 492.1 4210791.00 490
162 SNLB 900 50 -32.3 -3.23 930 930 900 1107180.00 930
163 MDB 410 213 7.4 0.74 410 415 406 1179749.60 407
164 NICBF 10.7 100 0 0 10.61 10.7 10.6 405127.00 10.7
165 NMFBS 1950 50 -7.6 -0.76 2003 2003 1935 2855504.00 1965
166 SLCF 8.94 200 0 0 8.77 8.94 8.6 71564.00 8.94
167 GRDBL 258 20 -26.4 -2.64 269 269 255 265581.00 265
168 NFS 311 50 -28.1 -2.81 326 329.9 310 2816345.50 320
169 GLBSL 1071.1 10 -28.2 -2.82 1124.2 1146.6 1041 502528.00 1102.2
170 GIMES1 11 710 0 0 11.2 11.2 10.98 67909.26 11
171 NMBHF1 11.89 5925 19.7 1.97 11.43 11.89 11.43 128425.58 11.66
172 LUK 10 100 -9.9 -0.99 10 10 10 3000.00 10.1
173 NICGF 11.5 500 0 0 11.5 11.5 11.5 120750.00 11.5
174 SIL 655 24 -9.1 -0.91 674.2 674.2 655 2812696.00 661
175 CORBL 465 10 -3.2 -0.32 475 475 457 315955.00 466.5
176 NIBLPF 11.01 2140 19.4 1.94 11 11.1 11 244112.40 10.8
177 MLBSL 3455 14 -6 -0.6 3545.5 3545.5 3453 2311928.20 3476
178 MPFL 280 10 -17.5 -1.75 279.4 288.8 273 1505517.60 285
179 CMF2 9.4 4000 0 0 9.4 9.4 9.4 188000.00 9.4
180 SAEF 12.85 500 -18.3 -1.83 13.2 13.2 12.85 1059100.00 13.09
181 PROFL 285.8 10 2.8 0.28 279.3 288 275.4 2594447.50 285
182 GFCL 444.1 10 -13.8 -1.38 442 468.1 442 822624.80 450.3
183 SFMF 11.65 5000 6 0.6 11.58 11.8 11.58 498195.00 11.58
184 NABBC 345 10 -8.6 -0.86 353.5 354.8 342.1 1189475.00 348
185 WOMI 930 10 -21.1 -2.11 960 985 930 4338707.00 950
186 NICAD8182 950 10000 0 0 950 950 950 9500000.00 950
187 KLBSL 1209 10 11.5 1.15 1218 1219 1209 182200.00 1195.2
188 NICLBSL 965 46 2 0.2 963 982.3 946.1 1955394.30 963.1
189 JLI 460 11 -26.5 -2.65 469 477 456 4135500.30 472.5
190 KEF 8.91 500 -17.6 -1.76 8.9 8.91 8.9 6235.00 9.07
191 ICFCD83 1049 100 -20 -2 1049 1049 1049 104900.00 1070.4
192 BBC 3749.9 10 2.6 0.26 3814 3814 3725 449997.00 3740
193 SHEL 306.3 40 -3.9 -0.39 305 325 305 698958.00 307.5
194 GBIMEP 161.7 10000 0 0 161.7 161.7 161.7 1617000.00 161.7
195 RURU 850 135 -23 -2.3 887 900 841.1 683941.40 870
196 SMATA 872.2 136 -25.5 -2.55 890 890 872.2 1151822.70 895
197 CHDC 746 10 -5.3 -0.53 735.1 747 735 2460738.10 750
198 SBCF 8.25 1900 -34 -3.4 8.37 8.37 8.25 17337.00 8.54
199 PSF 8.8 300 10.3 1.03 8.6 8.9 8.6 166691.60 8.71
200 NIBSF2 8.35 250 -13 -1.3 8.4 8.5 8.35 215360.00 8.46
201 SADBLP 222 74410 0 0 222 222 222 27619020.00 222
202 JBLB 2926.5 10 -3.6 -0.36 2993 2993 2921 3237003.90 2937
203 MKLB 952 10 -28.6 -2.86 961 999.8 952 487717.60 980
204 SAHAS 537.1 50 5.6 0.56 525 549.8 525 5847809.50 534.1
205 SLI 405 88 -21.7 -2.17 415 415 405 2165391.60 414
206 NYADI 361.5 90 -12.6 -1.26 358.8 373.4 352.3 959498.80 366.1
207 BNHC 440 30 2 0.2 447.8 456.7 431.5 1101054.50 439.1
208 MBJC 283.1 50 -13.6 -1.36 283.4 291 283.1 3091042.50 287
209 SPC 460.9 10 -10.9 -1.09 456.8 465 441.1 555595.50 466
210 MKJC 513 10 -22.9 -2.29 514.5 524 484 828274.20 525
211 TPC 460 280 -49.4 -4.94 474.3 474.8 437.8 1686775.70 483.9
212 MLBS 1158 10 -10.3 -1.03 1185 1185 1155 351109.00 1170
213 NIBD84 847.7 10 -1.5 -0.15 848 848 847.7 21197.00 849
Top Gainers
S.N. Symbol LTP Change (%)

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