Banking SubIndex
118,855,634
1,140.42
0.61%
Development Bank Ind.
53,391,840
3,621.43
0.56%
Finance Index
43,988,204
1,626.90
0.69%
Float Index
0
127.97
0.67%
Hotels And Tourism
48,695,035
5,017.06
0.65%
HydroPower Index
375,010,746
1,962.25
1.03%
Investment
110,544,451
66.45
0.83%
Life Insurance
357,297,022
10,433.02
0.08%
Manufacturing And Pr.
185,210,493
4,711.64
0.67%
Microfinance Index
71,009,318
3,256.94
0.08%
Mutual Fund
2,477,354
17.59
0.34%
NEPSE Index
2,799,146,434
1,852.77
0.63%
Non Life Insurance
307,444,771
10,088.41
2.11%
Others Index
27,856,020
1,396.95
0.12%
Sensitive Float Inde.
0
114.28
0.43%
Sensitive Index
0
352.28
0.45%
Trading Index
7,399,327
2,682.62
-0.50%
S.No |
Symbol |
LTP |
Point Change |
% Change |
Open |
High |
Low |
Volume |
Prev. Close |
1 |
ACLBSL
|
510.00 |
4.00 |
0.79 |
500.10 |
510.00 |
500.10 |
525.00 |
506.00 |
2 |
ADBL
|
239.00 |
3.00 |
1.27 |
236.10 |
240.50 |
236.10 |
16,898.00 |
236.00 |
3 |
ADBLD83
|
1,027.00 |
19.00 |
1.88 |
1,002.00 |
1,027.00 |
1,001.00 |
210.00 |
1,008.00 |
4 |
AHL
|
345.00 |
4.40 |
1.29 |
333.80 |
354.30 |
328.20 |
8,749.00 |
340.60 |
5 |
AHPC
|
208.90 |
1.70 |
0.82 |
205.00 |
210.00 |
203.10 |
14,609.00 |
207.20 |
6 |
AKJCL
|
148.00 |
2.70 |
1.86 |
147.00 |
151.30 |
144.20 |
15,460.00 |
145.30 |
7 |
AKPL
|
159.80 |
2.30 |
1.46 |
157.50 |
161.70 |
157.00 |
57,690.00 |
157.50 |
8 |
ALBSL
|
602.70 |
39.70 |
7.05 |
553.00 |
619.30 |
552.00 |
2,862.00 |
563.00 |
9 |
ALICL
|
624.00 |
-1.00 |
-0.16 |
620.10 |
633.00 |
614.20 |
19,547.00 |
625.00 |
10 |
ANLB
|
1,560.00 |
-27.00 |
-1.70 |
1,580.00 |
1,600.00 |
1,560.00 |
999.00 |
1,587.00 |
11 |
API
|
161.00 |
2.00 |
1.26 |
159.40 |
162.90 |
157.20 |
139,369.00 |
159.00 |
12 |
AVYAN
|
590.00 |
-6.80 |
-1.14 |
586.00 |
604.00 |
584.00 |
1,485.00 |
596.80 |
13 |
BARUN
|
214.00 |
4.10 |
1.95 |
214.00 |
222.50 |
205.70 |
4,356.00 |
209.90 |
14 |
BBC
|
3,550.60 |
2.30 |
0.06 |
3,619.20 |
3,685.00 |
3,481.00 |
315.00 |
3,548.30 |
15 |
BEDC
|
217.10 |
9.10 |
4.38 |
204.00 |
217.20 |
204.00 |
6,421.00 |
208.00 |
16 |
BFC
|
291.50 |
2.50 |
0.87 |
289.00 |
293.00 |
285.20 |
6,662.00 |
289.00 |
17 |
BGWT
|
427.10 |
-7.60 |
-1.75 |
430.00 |
443.30 |
427.10 |
14,212.00 |
434.70 |
18 |
BHDC
|
333.00 |
3.00 |
0.91 |
325.10 |
333.80 |
325.10 |
1,710.00 |
330.00 |
19 |
BHL
|
208.00 |
5.00 |
2.46 |
203.00 |
217.90 |
200.10 |
2,070.00 |
203.00 |
20 |
BHPL
|
404.70 |
5.70 |
1.43 |
392.00 |
404.70 |
388.00 |
425.00 |
399.00 |
21 |
BNHC
|
339.00 |
18.60 |
5.81 |
316.10 |
339.90 |
316.10 |
5,490.00 |
320.40 |
22 |
BNT
|
11,315.10 |
-184.90 |
-1.61 |
11,271.00 |
11,536.00 |
11,250.00 |
240.00 |
11,500.00 |
23 |
BPCL
|
297.20 |
0.70 |
0.24 |
295.00 |
301.00 |
295.00 |
4,685.00 |
296.50 |
24 |
BPW
|
956.00 |
4.00 |
0.42 |
971.00 |
1,004.00 |
956.00 |
200.00 |
952.00 |
25 |
C30MF
|
8.09 |
0.15 |
1.89 |
8.09 |
8.09 |
8.09 |
2,000.00 |
7.94 |
26 |
CBBL
|
899.20 |
-4.80 |
-0.53 |
897.00 |
909.90 |
897.00 |
4,147.00 |
904.00 |
27 |
CBLD88
|
1,004.70 |
-0.30 |
-0.03 |
985.00 |
1,004.70 |
985.00 |
75.00 |
1,005.00 |
28 |
CCBD88
|
990.00 |
10.80 |
1.10 |
998.70 |
998.70 |
990.00 |
75.00 |
979.20 |
29 |
CFCL
|
315.20 |
2.20 |
0.70 |
313.00 |
320.00 |
313.00 |
5,182.00 |
313.00 |
30 |
CGH
|
1,013.10 |
3.10 |
0.31 |
1,010.00 |
1,032.90 |
991.50 |
4,439.00 |
1,010.00 |
31 |
CHCL
|
479.00 |
6.70 |
1.42 |
472.30 |
482.00 |
467.00 |
30,587.00 |
472.30 |
32 |
CHDC
|
900.00 |
4.10 |
0.46 |
912.90 |
912.90 |
878.10 |
1,555.00 |
895.90 |
33 |
CHL
|
211.00 |
3.10 |
1.49 |
207.00 |
214.00 |
207.00 |
7,955.00 |
207.90 |
34 |
CIT
|
1,959.00 |
9.00 |
0.46 |
1,950.10 |
1,959.00 |
1,945.00 |
6,891.00 |
1,950.00 |
35 |
CITY
|
552.00 |
5.00 |
0.91 |
545.00 |
569.00 |
542.40 |
8,628.00 |
547.00 |
36 |
CLI
|
468.00 |
-14.00 |
-2.90 |
473.00 |
480.00 |
465.00 |
202,661.00 |
482.00 |
37 |
CMF1
|
7.86 |
-0.18 |
-2.24 |
7.88 |
7.88 |
7.77 |
21,000.00 |
8.04 |
38 |
CMF2
|
7.37 |
0.05 |
0.68 |
7.23 |
7.37 |
7.23 |
300.00 |
7.32 |
39 |
CORBL
|
340.00 |
13.00 |
3.98 |
333.50 |
340.00 |
327.00 |
4,595.00 |
327.00 |
40 |
CYCL
|
984.00 |
88.70 |
9.91 |
882.30 |
984.00 |
882.30 |
6,898.00 |
895.30 |
41 |
CZBIL
|
162.50 |
1.70 |
1.06 |
162.00 |
162.90 |
160.00 |
13,744.00 |
160.80 |
42 |
DDBL
|
686.00 |
2.00 |
0.29 |
686.00 |
686.00 |
679.00 |
4,454.00 |
684.00 |
43 |
DHPL
|
140.00 |
2.00 |
1.45 |
140.00 |
143.00 |
138.00 |
8,286.00 |
138.00 |
44 |
DLBS
|
628.00 |
0.80 |
0.13 |
639.70 |
642.80 |
618.50 |
421.00 |
627.20 |
45 |
DOLTI
|
212.00 |
0.00 |
0.00 |
208.40 |
219.00 |
208.40 |
11,114.00 |
212.00 |
46 |
DORDI
|
209.80 |
3.80 |
1.84 |
202.00 |
215.00 |
202.00 |
4,066.00 |
206.00 |
47 |
EBL
|
475.00 |
5.00 |
1.06 |
469.00 |
476.00 |
469.00 |
11,647.00 |
470.00 |
48 |
EBLD86
|
857.00 |
15.70 |
1.87 |
857.00 |
857.00 |
857.00 |
25.00 |
841.30 |
49 |
EDBL
|
302.00 |
2.00 |
0.67 |
300.00 |
306.00 |
296.10 |
8,087.00 |
300.00 |
50 |
EHPL
|
318.00 |
1.60 |
0.51 |
310.10 |
321.00 |
305.00 |
1,892.00 |
316.40 |
51 |
ENL
|
805.00 |
-21.80 |
-2.64 |
841.00 |
855.00 |
790.50 |
845.00 |
826.80 |
52 |
FMDBL
|
580.00 |
-5.00 |
-0.85 |
586.00 |
592.40 |
580.00 |
8,613.00 |
585.00 |
53 |
FOWAD
|
995.00 |
2.00 |
0.20 |
993.00 |
1,008.00 |
993.00 |
1,476.00 |
993.00 |
54 |
GBBD85
|
837.00 |
10.70 |
1.29 |
842.80 |
843.00 |
836.10 |
120.00 |
826.30 |
55 |
GBBL
|
370.00 |
4.50 |
1.23 |
363.50 |
371.70 |
363.50 |
9,559.00 |
365.50 |
56 |
GBIME
|
191.00 |
0.50 |
0.26 |
191.00 |
193.00 |
188.40 |
39,359.00 |
190.50 |
57 |
GBIMEP
|
100.00 |
0.00 |
0.00 |
100.00 |
100.00 |
100.00 |
800,000.00 |
100.00 |
58 |
GBLBS
|
456.90 |
6.90 |
1.53 |
456.00 |
457.00 |
447.00 |
3,459.00 |
450.00 |
59 |
GCIL
|
418.00 |
8.00 |
1.95 |
405.10 |
423.30 |
405.10 |
47,973.00 |
410.00 |
60 |
GFCL
|
398.30 |
2.80 |
0.71 |
390.00 |
410.00 |
388.00 |
1,777.00 |
395.50 |
61 |
GHL
|
121.50 |
-1.40 |
-1.14 |
122.00 |
124.40 |
120.00 |
49,773.00 |
122.90 |
62 |
GIBF1
|
7.31 |
-0.13 |
-1.75 |
7.30 |
7.31 |
7.30 |
2,800.00 |
7.44 |
63 |
GILB
|
791.00 |
-67.00 |
-7.81 |
840.90 |
840.90 |
788.00 |
2,665.00 |
858.00 |
64 |
GLBSL
|
589.10 |
-1.50 |
-0.25 |
590.00 |
601.00 |
589.10 |
36.00 |
590.60 |
65 |
GLH
|
203.00 |
0.10 |
0.05 |
200.00 |
206.00 |
200.00 |
2,899.00 |
202.90 |
66 |
GMFBS
|
705.00 |
-17.00 |
-2.35 |
707.60 |
707.60 |
705.00 |
24.00 |
722.00 |
67 |
GMFIL
|
329.90 |
4.90 |
1.51 |
326.00 |
332.00 |
320.10 |
3,270.00 |
325.00 |
68 |
GRDBL
|
297.00 |
2.10 |
0.71 |
300.00 |
300.00 |
289.30 |
2,311.00 |
294.90 |
69 |
GUFL
|
505.00 |
3.10 |
0.62 |
491.90 |
515.00 |
491.90 |
16,147.00 |
501.90 |
70 |
GVL
|
351.00 |
1.10 |
0.31 |
343.00 |
358.00 |
343.00 |
9,596.00 |
349.90 |
71 |
GWFD83
|
1,080.00 |
0.00 |
0.00 |
1,080.00 |
1,080.00 |
1,080.00 |
200.00 |
1,080.00 |
72 |
HATHY
|
461.00 |
22.00 |
5.01 |
439.00 |
472.00 |
436.00 |
117,241.00 |
439.00 |
73 |
HBL
|
198.90 |
0.40 |
0.20 |
200.90 |
200.90 |
196.30 |
15,581.00 |
198.50 |
74 |
HBLD83
|
1,020.00 |
20.00 |
2.00 |
1,018.00 |
1,020.00 |
1,018.00 |
565.00 |
1,000.00 |
75 |
HDHPC
|
123.30 |
1.80 |
1.48 |
122.00 |
124.00 |
121.10 |
187,062.00 |
121.50 |
76 |
HDL
|
1,586.00 |
8.10 |
0.51 |
1,580.00 |
1,593.00 |
1,579.00 |
13,729.00 |
1,577.90 |
77 |
HEI
|
528.20 |
16.20 |
3.16 |
520.90 |
535.00 |
511.00 |
46,743.00 |
512.00 |
78 |
HEIP
|
390.00 |
-7.00 |
-1.76 |
390.00 |
390.00 |
390.00 |
183.00 |
397.00 |
79 |
HHL
|
210.60 |
1.60 |
0.77 |
207.00 |
216.00 |
207.00 |
9,642.00 |
209.00 |
80 |
HIDCL
|
158.00 |
1.40 |
0.89 |
156.00 |
158.50 |
156.00 |
39,187.00 |
156.60 |
81 |
HIDCLP
|
99.80 |
-0.10 |
-0.10 |
99.50 |
100.00 |
98.80 |
34,321.00 |
99.90 |
82 |
HLBSL
|
546.90 |
7.00 |
1.30 |
530.00 |
549.00 |
530.00 |
5,054.00 |
539.90 |
83 |
HLI
|
412.80 |
-2.10 |
-0.51 |
412.00 |
420.00 |
410.20 |
72,867.00 |
414.90 |
84 |
HPPL
|
200.30 |
-1.70 |
-0.84 |
206.00 |
206.00 |
199.00 |
11,855.00 |
202.00 |
85 |
HURJA
|
219.00 |
5.30 |
2.48 |
214.00 |
220.00 |
212.00 |
10,733.00 |
213.70 |
86 |
ICFC
|
443.00 |
2.90 |
0.66 |
448.00 |
448.90 |
439.00 |
6,417.00 |
440.10 |
87 |
IGI
|
490.00 |
9.00 |
1.87 |
478.00 |
499.90 |
476.00 |
67,723.00 |
481.00 |
88 |
IHL
|
233.20 |
2.20 |
0.95 |
227.60 |
238.60 |
227.60 |
10,829.00 |
231.00 |
89 |
ILBS
|
555.00 |
-0.10 |
-0.02 |
545.20 |
566.00 |
545.10 |
429.00 |
555.10 |
90 |
ILI
|
517.20 |
-0.80 |
-0.15 |
507.70 |
525.00 |
506.70 |
76,850.00 |
518.00 |
91 |
JALPA
|
935.00 |
-15.00 |
-1.58 |
950.00 |
950.00 |
931.00 |
439.00 |
950.00 |
92 |
JBBL
|
274.00 |
4.00 |
1.48 |
272.90 |
274.00 |
267.50 |
24,411.00 |
270.00 |
93 |
JBLB
|
1,232.50 |
9.50 |
0.78 |
1,215.00 |
1,244.00 |
1,215.00 |
2,471.00 |
1,223.00 |
94 |
JFL
|
335.00 |
5.00 |
1.52 |
330.10 |
336.60 |
327.00 |
2,515.00 |
330.00 |
95 |
JOSHI
|
190.00 |
4.40 |
2.37 |
185.00 |
190.70 |
184.20 |
7,606.00 |
185.60 |
96 |
JSLBB
|
820.00 |
10.00 |
1.23 |
826.00 |
840.00 |
806.80 |
1,131.00 |
810.00 |
97 |
KBL
|
151.00 |
1.40 |
0.94 |
149.00 |
151.70 |
148.20 |
64,547.00 |
149.60 |
98 |
KBLPO
|
110.00 |
9.00 |
8.91 |
110.00 |
110.00 |
110.00 |
539,230.00 |
101.00 |
99 |
KBSH
|
765.00 |
14.90 |
1.99 |
735.10 |
765.00 |
735.10 |
650.00 |
750.10 |
100 |
KDBY
|
7.90 |
0.05 |
0.64 |
7.70 |
7.90 |
7.70 |
2,500.00 |
7.85 |
101 |
KDL
|
785.00 |
0.00 |
0.00 |
770.00 |
795.00 |
754.70 |
4,112.00 |
785.00 |
102 |
KEF
|
7.53 |
0.20 |
2.73 |
7.40 |
7.53 |
7.39 |
1,600.00 |
7.33 |
103 |
KKHC
|
182.50 |
2.50 |
1.39 |
183.00 |
183.50 |
178.00 |
7,118.00 |
180.00 |
104 |
KLBSL
|
669.00 |
-1.00 |
-0.15 |
656.60 |
669.00 |
656.60 |
20.00 |
670.00 |
105 |
KMCDB
|
580.00 |
19.70 |
3.52 |
549.10 |
580.00 |
549.10 |
1,589.00 |
560.30 |
106 |
KPCL
|
309.00 |
2.00 |
0.65 |
301.00 |
316.20 |
300.00 |
4,497.00 |
307.00 |
107 |
KRBL
|
285.90 |
3.90 |
1.38 |
276.50 |
287.00 |
276.50 |
3,924.00 |
282.00 |
108 |
KSBBL
|
297.00 |
6.00 |
2.06 |
291.00 |
298.00 |
288.20 |
21,795.00 |
291.00 |
109 |
LBBL
|
379.00 |
-2.60 |
-0.68 |
375.00 |
384.50 |
375.00 |
20,922.00 |
381.60 |
110 |
LEC
|
147.00 |
2.00 |
1.38 |
146.00 |
148.00 |
143.00 |
31,352.00 |
145.00 |
111 |
LEMF
|
8.60 |
0.07 |
0.82 |
8.60 |
8.60 |
8.60 |
1,000.00 |
8.53 |
112 |
LICN
|
1,395.00 |
-5.00 |
-0.36 |
1,399.00 |
1,405.00 |
1,376.00 |
1,497.00 |
1,400.00 |
113 |
LLBS
|
637.00 |
-1.00 |
-0.16 |
637.90 |
638.00 |
612.00 |
585.00 |
638.00 |
114 |
LSL
|
177.10 |
0.60 |
0.34 |
176.60 |
181.00 |
175.40 |
17,178.00 |
176.50 |
115 |
LUK
|
7.81 |
0.01 |
0.13 |
7.80 |
7.95 |
7.80 |
3,000.00 |
7.80 |
116 |
LVF2
|
7.48 |
0.00 |
0.00 |
7.35 |
7.51 |
7.35 |
1,700.00 |
7.48 |
117 |
MAKAR
|
242.70 |
4.70 |
1.97 |
233.40 |
247.50 |
232.10 |
9,660.00 |
238.00 |
118 |
MANDU
|
507.00 |
22.00 |
4.54 |
475.30 |
512.00 |
475.30 |
31,801.00 |
485.00 |
119 |
MBJC
|
262.00 |
4.40 |
1.71 |
254.20 |
262.00 |
254.20 |
5,625.00 |
257.60 |
120 |
MBL
|
183.00 |
0.00 |
0.00 |
184.90 |
184.90 |
180.00 |
41,155.00 |
183.00 |
121 |
MCHL
|
233.00 |
-7.00 |
-2.92 |
238.00 |
244.80 |
231.90 |
14,945.00 |
240.00 |
122 |
MDB
|
399.20 |
1.20 |
0.30 |
398.00 |
404.50 |
398.00 |
2,026.00 |
398.00 |
123 |
MEHL
|
210.00 |
6.10 |
2.99 |
199.90 |
216.40 |
199.90 |
26,063.00 |
203.90 |
124 |
MEL
|
174.00 |
8.00 |
4.82 |
169.30 |
174.10 |
163.00 |
53,440.00 |
166.00 |
125 |
MEN
|
483.00 |
21.00 |
4.55 |
464.00 |
490.60 |
464.00 |
182,628.00 |
462.00 |
126 |
MERO
|
475.00 |
9.00 |
1.93 |
475.00 |
482.00 |
465.50 |
3,037.00 |
466.00 |
127 |
MFIL
|
495.00 |
-5.00 |
-1.00 |
492.60 |
502.00 |
492.60 |
21,528.00 |
500.00 |
128 |
MFLD85
|
936.60 |
18.30 |
1.99 |
936.60 |
936.60 |
936.60 |
35.00 |
918.30 |
129 |
MHCL
|
253.30 |
9.60 |
3.94 |
238.90 |
253.30 |
229.90 |
35,448.00 |
243.70 |
130 |
MHL
|
350.00 |
-20.00 |
-5.41 |
362.70 |
380.40 |
340.00 |
35,780.00 |
370.00 |
131 |
MHNL
|
186.00 |
2.00 |
1.09 |
186.00 |
187.60 |
182.60 |
4,742.00 |
184.00 |
132 |
MKHC
|
205.00 |
6.10 |
3.07 |
195.10 |
213.00 |
195.10 |
6,140.00 |
198.90 |
133 |
MKHL
|
255.00 |
0.00 |
0.00 |
249.90 |
259.00 |
247.20 |
3,954.00 |
255.00 |
134 |
MKJC
|
340.10 |
10.90 |
3.31 |
330.00 |
347.00 |
330.00 |
440.00 |
329.20 |
135 |
MKLB
|
542.00 |
-4.80 |
-0.88 |
536.00 |
545.00 |
536.00 |
113.00 |
546.80 |
136 |
MLBBL
|
693.00 |
19.00 |
2.82 |
687.40 |
701.00 |
675.00 |
495.00 |
674.00 |
137 |
MLBL
|
298.10 |
2.10 |
0.71 |
294.00 |
304.90 |
294.00 |
16,567.00 |
296.00 |
138 |
MLBS
|
584.00 |
-7.00 |
-1.18 |
580.00 |
593.50 |
580.00 |
175.00 |
591.00 |
139 |
MLBSL
|
1,576.00 |
17.00 |
1.09 |
1,560.20 |
1,600.00 |
1,560.00 |
700.00 |
1,559.00 |
140 |
MMF1
|
7.10 |
-0.14 |
-1.93 |
7.24 |
7.24 |
6.97 |
5,500.00 |
7.24 |
141 |
MMFDB
|
490.10 |
-5.60 |
-1.13 |
486.00 |
502.70 |
486.00 |
1,300.00 |
495.70 |
142 |
MMKJL
|
273.90 |
-6.00 |
-2.14 |
274.40 |
280.80 |
270.40 |
10,464.00 |
279.90 |
143 |
MNBBL
|
375.30 |
-0.70 |
-0.19 |
377.00 |
379.80 |
373.00 |
11,332.00 |
376.00 |
144 |
MPFL
|
278.00 |
-1.00 |
-0.36 |
280.00 |
286.00 |
275.10 |
13,049.00 |
279.00 |
145 |
MSHL
|
344.00 |
7.30 |
2.17 |
331.20 |
353.50 |
331.20 |
5,330.00 |
336.70 |
146 |
MSLB
|
735.00 |
-4.80 |
-0.65 |
725.10 |
735.00 |
725.10 |
92.00 |
739.80 |
147 |
NABBC
|
358.00 |
-1.90 |
-0.53 |
366.00 |
366.00 |
345.00 |
845.00 |
359.90 |
148 |
NABIL
|
507.60 |
2.60 |
0.51 |
513.50 |
514.00 |
501.00 |
16,317.00 |
505.00 |
149 |
NADEP
|
473.20 |
-8.80 |
-1.83 |
472.40 |
489.60 |
470.10 |
1,451.00 |
482.00 |
150 |
NBF2
|
7.85 |
0.68 |
9.48 |
7.31 |
7.85 |
7.31 |
6,620.00 |
7.17 |
151 |
NBF3
|
7.14 |
0.00 |
0.00 |
7.00 |
7.14 |
6.89 |
9,980.00 |
7.14 |
152 |
NBL
|
240.00 |
5.00 |
2.13 |
236.00 |
240.40 |
233.50 |
67,640.00 |
235.00 |
153 |
NBLD85
|
842.80 |
-17.20 |
-2.00 |
843.00 |
843.00 |
842.80 |
28.00 |
860.00 |
154 |
NBLD87
|
816.00 |
-16.30 |
-1.96 |
816.00 |
816.00 |
816.00 |
25.00 |
832.30 |
155 |
NESDO
|
1,430.00 |
4.00 |
0.28 |
1,418.00 |
1,446.30 |
1,418.00 |
375.00 |
1,426.00 |
156 |
NFS
|
291.90 |
2.90 |
1.00 |
284.00 |
294.70 |
284.00 |
7,210.00 |
289.00 |
157 |
NGPL
|
195.70 |
-0.30 |
-0.15 |
199.00 |
199.00 |
195.40 |
23,345.00 |
196.00 |
158 |
NHDL
|
342.70 |
2.70 |
0.79 |
333.20 |
344.80 |
333.20 |
2,342.00 |
340.00 |
159 |
NHPC
|
135.90 |
3.30 |
2.49 |
134.00 |
135.90 |
132.00 |
118,630.00 |
132.60 |
160 |
NIBD2082
|
1,028.00 |
8.00 |
0.78 |
1,029.00 |
1,029.00 |
1,028.00 |
55.00 |
1,020.00 |
161 |
NIBLGF
|
7.56 |
0.14 |
1.89 |
7.42 |
7.56 |
7.40 |
1,200.00 |
7.42 |
162 |
NIBLPF
|
8.83 |
-0.17 |
-1.89 |
8.89 |
8.89 |
8.83 |
225.00 |
9.00 |
163 |
NIBSF2
|
7.02 |
0.02 |
0.29 |
6.95 |
7.14 |
6.90 |
12,400.00 |
7.00 |
164 |
NICA
|
497.50 |
1.90 |
0.38 |
505.00 |
505.00 |
491.00 |
22,557.00 |
495.60 |
165 |
NICAD8283
|
1,050.00 |
25.00 |
2.44 |
1,022.00 |
1,050.00 |
1,020.00 |
2,835.00 |
1,025.00 |
166 |
NICBF
|
8.35 |
0.15 |
1.83 |
8.35 |
8.35 |
8.35 |
3,000.00 |
8.20 |
167 |
NICFC
|
8.21 |
0.21 |
2.63 |
7.86 |
8.26 |
7.86 |
53,650.00 |
8.00 |
168 |
NICGF
|
9.00 |
0.39 |
4.53 |
8.47 |
9.00 |
8.47 |
18,000.00 |
8.61 |
169 |
NICL
|
829.40 |
39.40 |
4.99 |
792.00 |
835.00 |
786.00 |
96,065.00 |
790.00 |
170 |
NICLBSL
|
584.00 |
9.00 |
1.57 |
563.50 |
584.00 |
557.40 |
2,606.00 |
575.00 |
171 |
NICSF
|
8.19 |
-0.01 |
-0.12 |
8.15 |
8.40 |
8.15 |
10,600.00 |
8.20 |
172 |
NIFRA
|
185.00 |
1.50 |
0.82 |
185.00 |
187.00 |
183.60 |
37,971.00 |
183.50 |
173 |
NIL
|
804.90 |
24.40 |
3.13 |
779.00 |
806.00 |
778.20 |
7,063.00 |
780.50 |
174 |
NIMB
|
175.30 |
0.60 |
0.34 |
174.00 |
176.40 |
173.80 |
26,596.00 |
174.70 |
175 |
NIMBPO
|
146.70 |
5.60 |
3.97 |
143.90 |
146.70 |
143.90 |
10,100.00 |
141.10 |
176 |
NLBBL
|
495.00 |
15.00 |
3.13 |
489.00 |
498.00 |
481.10 |
4,140.00 |
480.00 |
177 |
NLG
|
780.00 |
28.00 |
3.72 |
738.10 |
780.00 |
738.10 |
16,860.00 |
752.00 |
178 |
NLIC
|
652.00 |
4.00 |
0.62 |
648.00 |
662.10 |
647.00 |
20,444.00 |
648.00 |
179 |
NLICL
|
569.90 |
9.90 |
1.77 |
559.90 |
580.00 |
552.00 |
12,823.00 |
560.00 |
180 |
NMB
|
196.20 |
1.90 |
0.98 |
193.10 |
197.00 |
193.00 |
60,864.00 |
194.30 |
181 |
NMB50
|
9.10 |
0.10 |
1.11 |
9.01 |
9.10 |
9.00 |
2,002.00 |
9.00 |
182 |
NMBD2085
|
961.80 |
18.80 |
1.99 |
961.80 |
961.80 |
961.80 |
49.00 |
943.00 |
183 |
NMBMF
|
477.00 |
3.00 |
0.63 |
466.00 |
477.00 |
466.00 |
440.00 |
474.00 |
184 |
NMFBS
|
908.50 |
-6.50 |
-0.71 |
925.00 |
940.00 |
908.50 |
1,268.00 |
915.00 |
185 |
NRIC
|
615.50 |
-2.50 |
-0.40 |
606.20 |
623.00 |
606.20 |
17,009.00 |
618.00 |
186 |
NRICP
|
278.00 |
278.00 |
0.00 |
300.00 |
300.00 |
270.00 |
2,979,424.00 |
0.00 |
187 |
NRM
|
241.00 |
7.10 |
3.04 |
230.10 |
245.00 |
230.10 |
44,562.00 |
233.90 |
188 |
NRN
|
313.00 |
13.80 |
4.61 |
299.40 |
319.00 |
299.00 |
101,822.00 |
299.20 |
189 |
NSIF2
|
8.63 |
0.00 |
0.00 |
8.63 |
8.80 |
8.63 |
1,400.00 |
8.63 |
190 |
NTC
|
855.00 |
3.00 |
0.35 |
855.00 |
860.00 |
850.00 |
9,190.00 |
852.00 |
191 |
NUBL
|
567.00 |
-9.00 |
-1.56 |
577.00 |
586.00 |
563.10 |
11,910.00 |
576.00 |
192 |
NYADI
|
199.00 |
2.10 |
1.07 |
193.00 |
203.90 |
193.00 |
2,209.00 |
196.90 |
193 |
OHL
|
749.60 |
1.60 |
0.21 |
748.00 |
762.00 |
735.00 |
5,699.00 |
748.00 |
194 |
PBD88
|
1,013.00 |
40.10 |
4.12 |
972.90 |
1,013.00 |
972.90 |
1,504.00 |
972.90 |
195 |
PBLD84
|
1,020.00 |
25.00 |
2.51 |
1,010.00 |
1,020.00 |
1,010.00 |
970.00 |
995.00 |
196 |
PBLD87
|
852.70 |
16.70 |
2.00 |
851.00 |
852.70 |
851.00 |
50.00 |
836.00 |
197 |
PCBL
|
188.00 |
0.50 |
0.27 |
185.00 |
188.00 |
185.00 |
23,044.00 |
187.50 |
198 |
PFL
|
330.00 |
2.00 |
0.61 |
332.00 |
336.00 |
327.00 |
4,589.00 |
328.00 |
199 |
PHCL
|
234.00 |
4.00 |
1.74 |
225.40 |
234.70 |
222.50 |
6,418.00 |
230.00 |
200 |
PMHPL
|
200.00 |
2.90 |
1.47 |
200.00 |
203.80 |
193.50 |
6,278.00 |
197.10 |
201 |
PPCL
|
205.00 |
3.00 |
1.49 |
200.00 |
206.00 |
199.00 |
7,130.00 |
202.00 |
202 |
PPL
|
219.00 |
4.70 |
2.19 |
218.40 |
220.00 |
213.00 |
4,450.00 |
214.30 |
203 |
PRIN
|
671.00 |
20.00 |
3.07 |
660.00 |
691.00 |
645.00 |
30,998.00 |
651.00 |
204 |
PROFL
|
281.00 |
2.20 |
0.79 |
275.00 |
284.00 |
275.00 |
15,706.00 |
278.80 |
205 |
PRSF
|
7.92 |
-0.08 |
-1.00 |
7.85 |
8.00 |
7.75 |
800.00 |
8.00 |
206 |
PRVU
|
156.00 |
0.00 |
0.00 |
155.00 |
157.00 |
154.10 |
59,227.00 |
156.00 |
207 |
PSF
|
7.80 |
0.30 |
4.00 |
7.35 |
7.80 |
7.35 |
4,975.00 |
7.50 |
208 |
RADHI
|
206.70 |
0.70 |
0.34 |
206.00 |
208.00 |
204.00 |
12,774.00 |
206.00 |
209 |
RAWA
|
374.50 |
2.50 |
0.67 |
379.00 |
379.00 |
364.80 |
7,573.00 |
372.00 |
210 |
RBCL
|
13,600.00 |
50.00 |
0.37 |
13,500.00 |
13,699.00 |
13,500.00 |
175.00 |
13,550.00 |
211 |
RBCLPO
|
11,118.00 |
409.00 |
3.82 |
10,900.00 |
11,118.00 |
10,900.00 |
40.00 |
10,709.00 |
212 |
RFPL
|
216.00 |
7.00 |
3.35 |
204.90 |
216.00 |
204.10 |
4,632.00 |
209.00 |
213 |
RHGCL
|
200.00 |
2.10 |
1.06 |
194.20 |
203.90 |
194.20 |
4,370.00 |
197.90 |
214 |
RHPL
|
247.00 |
-2.00 |
-0.80 |
246.00 |
249.90 |
245.00 |
6,255.00 |
249.00 |
215 |
RIDI
|
183.50 |
0.50 |
0.27 |
184.50 |
184.50 |
180.00 |
13,343.00 |
183.00 |
216 |
RLFL
|
320.00 |
7.00 |
2.24 |
309.00 |
321.00 |
309.00 |
12,793.00 |
313.00 |
217 |
RMF1
|
7.21 |
0.01 |
0.14 |
7.32 |
7.33 |
7.15 |
30,300.00 |
7.20 |
218 |
RMF2
|
7.55 |
0.03 |
0.40 |
7.41 |
7.55 |
7.41 |
200.00 |
7.52 |
219 |
RNLI
|
486.30 |
-1.80 |
-0.37 |
480.10 |
491.00 |
475.20 |
163,473.00 |
488.10 |
220 |
RSDC
|
497.00 |
-2.00 |
-0.40 |
500.00 |
501.10 |
490.10 |
6,737.00 |
499.00 |
221 |
RURU
|
701.00 |
13.00 |
1.89 |
700.00 |
711.00 |
695.00 |
442.00 |
688.00 |
222 |
SABSL
|
561.00 |
10.10 |
1.83 |
550.00 |
561.90 |
550.00 |
190.00 |
550.90 |
223 |
SADBL
|
269.00 |
-1.00 |
-0.37 |
274.40 |
275.00 |
266.00 |
30,410.00 |
270.00 |
224 |
SAEF
|
9.43 |
0.04 |
0.43 |
9.21 |
9.43 |
9.21 |
4,150.00 |
9.39 |
225 |
SAGF
|
7.95 |
0.15 |
1.92 |
7.80 |
7.95 |
7.80 |
1,500.00 |
7.80 |
226 |
SAHAS
|
450.00 |
0.00 |
0.00 |
450.00 |
458.00 |
444.40 |
6,510.00 |
450.00 |
227 |
SALICO
|
674.00 |
14.20 |
2.15 |
665.00 |
691.00 |
656.00 |
19,960.00 |
659.80 |
228 |
SAMAJ
|
136.80 |
12.40 |
9.97 |
126.80 |
136.80 |
126.80 |
70.00 |
124.40 |
229 |
SANIMA
|
234.50 |
-1.00 |
-0.42 |
235.20 |
238.90 |
234.00 |
20,047.00 |
235.50 |
230 |
SAPDBL
|
232.90 |
3.40 |
1.48 |
229.40 |
233.00 |
226.50 |
2,215.00 |
229.50 |
231 |
SBCF
|
7.25 |
-0.15 |
-2.03 |
7.26 |
7.26 |
7.13 |
900.00 |
7.40 |
232 |
SBD87
|
865.00 |
15.00 |
1.76 |
865.00 |
865.00 |
865.00 |
10.00 |
850.00 |
233 |
SBI
|
298.80 |
9.80 |
3.39 |
286.20 |
298.80 |
286.10 |
11,153.00 |
289.00 |
234 |
SBID83
|
1,010.00 |
10.20 |
1.02 |
1,000.00 |
1,010.00 |
1,000.00 |
525.00 |
999.80 |
235 |
SBL
|
227.20 |
-1.70 |
-0.74 |
225.00 |
229.60 |
225.00 |
8,262.00 |
228.90 |
236 |
SCB
|
510.90 |
4.00 |
0.79 |
501.30 |
513.70 |
501.30 |
8,880.00 |
506.90 |
237 |
SDLBSL
|
524.00 |
-7.00 |
-1.32 |
531.00 |
540.00 |
520.40 |
464.00 |
531.00 |
238 |
SEF
|
7.75 |
-0.15 |
-1.90 |
7.75 |
7.75 |
7.50 |
2,350.00 |
7.90 |
239 |
SFCL
|
273.80 |
5.50 |
2.05 |
265.10 |
277.00 |
265.10 |
5,860.00 |
268.30 |
240 |
SFEF
|
7.72 |
-0.09 |
-1.15 |
7.70 |
7.72 |
7.70 |
400.00 |
7.81 |
241 |
SFMF
|
8.93 |
-0.12 |
-1.33 |
9.20 |
9.20 |
8.93 |
90,900.00 |
9.05 |
242 |
SGHC
|
226.30 |
1.30 |
0.58 |
220.60 |
228.80 |
217.50 |
1,800.00 |
225.00 |
243 |
SGIC
|
485.00 |
17.00 |
3.63 |
469.00 |
493.60 |
465.10 |
144,639.00 |
468.00 |
244 |
SHEL
|
249.90 |
0.00 |
0.00 |
245.00 |
250.90 |
242.10 |
8,932.00 |
249.90 |
245 |
SHINE
|
354.50 |
1.50 |
0.42 |
347.80 |
357.00 |
347.80 |
13,659.00 |
353.00 |
246 |
SHIVM
|
462.00 |
8.00 |
1.76 |
463.00 |
470.90 |
454.00 |
99,029.00 |
454.00 |
247 |
SHL
|
420.00 |
3.00 |
0.72 |
415.00 |
429.90 |
415.00 |
70,011.00 |
417.00 |
248 |
SHLB
|
811.00 |
11.00 |
1.38 |
800.00 |
816.00 |
791.00 |
150.00 |
800.00 |
249 |
SHPC
|
309.00 |
1.00 |
0.32 |
314.10 |
320.00 |
303.00 |
13,085.00 |
308.00 |
250 |
SICL
|
744.00 |
4.00 |
0.54 |
734.20 |
754.00 |
734.00 |
7,591.00 |
740.00 |
251 |
SIFC
|
320.50 |
3.50 |
1.10 |
312.10 |
323.30 |
312.10 |
1,504.00 |
317.00 |
252 |
SIGS2
|
7.85 |
-0.16 |
-2.00 |
8.05 |
8.05 |
7.85 |
5,700.00 |
8.01 |
253 |
SIKLES
|
390.00 |
-5.00 |
-1.27 |
387.20 |
400.00 |
380.10 |
3,559.00 |
395.00 |
254 |
SINDU
|
251.40 |
-2.10 |
-0.83 |
258.50 |
258.50 |
251.40 |
3,245.00 |
253.50 |
255 |
SJCL
|
247.00 |
3.60 |
1.48 |
242.00 |
247.40 |
242.00 |
3,612.00 |
243.40 |
256 |
SJLIC
|
507.00 |
11.00 |
2.22 |
487.10 |
511.00 |
487.10 |
28,712.00 |
496.00 |
257 |
SKBBL
|
881.00 |
1.10 |
0.13 |
880.00 |
888.80 |
875.00 |
4,493.00 |
879.90 |
258 |
SLBBL
|
582.00 |
-2.90 |
-0.50 |
576.00 |
584.00 |
573.00 |
1,366.00 |
584.90 |
259 |
SLBSL
|
602.00 |
12.00 |
2.03 |
580.00 |
602.00 |
578.20 |
524.00 |
590.00 |
260 |
SLCF
|
7.06 |
-0.13 |
-1.81 |
7.05 |
7.19 |
7.05 |
6,400.00 |
7.19 |
261 |
SMATA
|
598.00 |
8.30 |
1.41 |
578.00 |
598.00 |
578.00 |
180.00 |
589.70 |
262 |
SMB
|
835.00 |
-14.00 |
-1.65 |
835.00 |
838.00 |
835.00 |
235.00 |
849.00 |
263 |
SMFBS
|
736.00 |
4.00 |
0.55 |
719.00 |
739.00 |
717.40 |
2,617.00 |
732.00 |
264 |
SMH
|
513.00 |
8.00 |
1.58 |
496.00 |
513.00 |
496.00 |
850.00 |
505.00 |
265 |
SMHL
|
337.00 |
6.90 |
2.09 |
325.40 |
337.00 |
325.30 |
1,810.00 |
330.10 |
266 |
SMJC
|
249.00 |
3.60 |
1.47 |
241.00 |
255.00 |
241.00 |
26,876.00 |
245.40 |
267 |
SNLI
|
494.10 |
-9.90 |
-1.96 |
503.00 |
510.00 |
490.30 |
132,021.00 |
504.00 |
268 |
SONA
|
297.00 |
6.00 |
2.06 |
288.10 |
304.00 |
288.10 |
310,907.00 |
291.00 |
269 |
SPC
|
345.00 |
5.00 |
1.47 |
335.00 |
350.00 |
335.00 |
2,950.00 |
340.00 |
270 |
SPDL
|
172.00 |
0.80 |
0.47 |
172.00 |
173.00 |
169.60 |
5,292.00 |
171.20 |
271 |
SPHL
|
386.90 |
1.90 |
0.49 |
392.70 |
394.70 |
384.00 |
8,421.00 |
385.00 |
272 |
SPIL
|
691.30 |
7.80 |
1.14 |
675.00 |
715.00 |
675.00 |
19,333.00 |
683.50 |
273 |
SPL
|
706.00 |
15.00 |
2.17 |
677.20 |
712.00 |
677.20 |
694.00 |
691.00 |
274 |
SRLI
|
470.00 |
5.00 |
1.08 |
468.00 |
475.00 |
455.60 |
28,134.00 |
465.00 |
275 |
SSHL
|
137.60 |
0.80 |
0.58 |
139.50 |
139.80 |
135.90 |
26,386.00 |
136.80 |
276 |
STC
|
4,971.00 |
-28.90 |
-0.58 |
4,951.00 |
5,150.00 |
4,951.00 |
1,341.00 |
4,999.90 |
277 |
SWBBL
|
720.10 |
6.10 |
0.85 |
714.00 |
742.00 |
714.00 |
8,114.00 |
714.00 |
278 |
SWMF
|
564.00 |
9.00 |
1.62 |
560.00 |
565.00 |
555.60 |
1,235.00 |
555.00 |
279 |
TAMOR
|
244.40 |
-0.60 |
-0.24 |
240.20 |
249.00 |
240.20 |
7,150.00 |
245.00 |
280 |
TPC
|
345.00 |
7.00 |
2.07 |
331.30 |
348.00 |
331.30 |
740.00 |
338.00 |
281 |
TRH
|
755.10 |
9.10 |
1.22 |
755.00 |
803.00 |
744.00 |
6,257.00 |
746.00 |
282 |
TSHL
|
376.00 |
2.90 |
0.78 |
380.00 |
388.10 |
372.90 |
8,886.00 |
373.10 |
283 |
TVCL
|
294.80 |
26.80 |
10.00 |
268.00 |
294.80 |
268.00 |
19,904.00 |
268.00 |
284 |
UAIL
|
580.00 |
19.00 |
3.39 |
561.00 |
580.00 |
556.70 |
69,715.00 |
561.00 |
285 |
UHEWA
|
274.00 |
4.00 |
1.48 |
265.00 |
275.40 |
260.10 |
1,630.00 |
270.00 |
286 |
ULBSL
|
954.00 |
-6.00 |
-0.63 |
975.00 |
975.00 |
950.00 |
193.00 |
960.00 |
287 |
ULHC
|
227.00 |
3.00 |
1.34 |
226.50 |
232.80 |
223.00 |
22,987.00 |
224.00 |
288 |
UMHL
|
179.90 |
2.60 |
1.47 |
180.80 |
180.80 |
173.90 |
15,822.00 |
177.30 |
289 |
UMRH
|
272.70 |
-6.30 |
-2.26 |
279.90 |
281.00 |
272.00 |
59,958.00 |
279.00 |
290 |
UNHPL
|
163.50 |
0.00 |
0.00 |
165.00 |
170.00 |
163.50 |
4,358.00 |
163.50 |
291 |
UNL
|
38,350.10 |
130.10 |
0.34 |
38,000.00 |
39,200.00 |
37,500.10 |
120.00 |
38,220.00 |
292 |
UNLB
|
970.00 |
17.80 |
1.87 |
940.00 |
977.10 |
940.00 |
244.00 |
952.20 |
293 |
UPCL
|
177.40 |
2.50 |
1.43 |
175.00 |
179.30 |
175.00 |
30,573.00 |
174.90 |
294 |
UPPER
|
195.00 |
1.00 |
0.52 |
196.00 |
197.00 |
193.00 |
13,955.00 |
194.00 |
295 |
USHEC
|
239.10 |
-2.90 |
-1.20 |
237.50 |
245.80 |
235.20 |
2,938.00 |
242.00 |
296 |
USHL
|
342.00 |
9.00 |
2.70 |
339.60 |
344.00 |
326.30 |
8,135.00 |
333.00 |
297 |
USLB
|
615.00 |
-12.00 |
-1.91 |
615.00 |
639.50 |
591.10 |
2,052.00 |
627.00 |
298 |
VLBS
|
584.00 |
-32.00 |
-5.19 |
617.00 |
617.00 |
570.00 |
1,871.00 |
616.00 |
299 |
WNLB
|
700.00 |
12.00 |
1.74 |
701.00 |
701.00 |
690.00 |
86.00 |
688.00 |