Banking SubIndex
355,541,852
1,354.30
-0.35%
Development Bank Ind.
647,669,556
5,647.76
-1.35%
Finance Index
714,099,617
2,744.24
0.80%
Float Index
8,336,129,347
181.83
-0.45%
Hotels And Tourism
70,281,667
6,739.68
-0.24%
HydroPower Index
3,905,339,212
3,804.43
-0.50%
Investment
806,590,930
105.43
-0.39%
Life Insurance
320,849,128
13,068.67
-0.76%
Manufacturing And Pr.
135,230,847
7,174.27
0.15%
Microfinance Index
717,128,647
5,150.50
0.25%
Mutual Fund
8,840,015
20.16
-0.34%
NEPSE Index
8,398,660,629
2,688.31
-0.42%
Non Life Insurance
246,071,677
13,040.29
-0.57%
Others Index
385,098,602
2,095.52
-1.30%
Sensitive Float Inde.
2,406,938,933
151.54
-0.46%
Sensitive Index
2,406,938,933
452.21
-0.49%
Trading Index
32,227,613
4,368.91
0.24%
S.No |
Symbol |
LTP |
Point Change |
% Change |
Open |
High |
Low |
Volume |
Prev. Close |
1 |
ACLBSL
|
1,168.50 |
-12.60 |
-1.07 |
1,181.10 |
1,200.00 |
1,158.00 |
6,593.00 |
1,181.10 |
2 |
ADBL
|
295.00 |
-3.00 |
-1.01 |
298.00 |
301.00 |
293.20 |
22,682.00 |
298.00 |
3 |
AHL
|
824.50 |
-8.50 |
-1.02 |
821.20 |
842.00 |
821.00 |
13,520.00 |
833.00 |
4 |
AHPC
|
267.80 |
4.30 |
1.63 |
268.70 |
279.00 |
267.80 |
476,777.00 |
263.50 |
5 |
AKJCL
|
208.00 |
4.90 |
2.41 |
204.00 |
211.60 |
204.00 |
364,159.00 |
203.10 |
6 |
AKPL
|
241.90 |
1.90 |
0.79 |
244.20 |
247.70 |
235.20 |
108,189.00 |
240.00 |
7 |
ALBSL
|
913.80 |
21.80 |
2.44 |
882.10 |
941.00 |
882.10 |
10,531.00 |
892.00 |
8 |
ALICL
|
766.00 |
-3.00 |
-0.39 |
763.00 |
780.00 |
763.00 |
18,773.00 |
769.00 |
9 |
ANLB
|
4,950.00 |
-56.00 |
-1.12 |
5,006.00 |
5,010.00 |
4,910.10 |
3,918.00 |
5,006.00 |
10 |
API
|
282.10 |
5.20 |
1.88 |
282.40 |
290.00 |
280.00 |
415,106.00 |
276.90 |
11 |
AVYAN
|
1,149.90 |
-10.10 |
-0.87 |
1,160.00 |
1,174.00 |
1,145.00 |
10,268.00 |
1,160.00 |
12 |
BARUN
|
479.00 |
-11.00 |
-2.24 |
490.10 |
499.00 |
476.00 |
232,915.00 |
490.00 |
13 |
BBC
|
5,690.10 |
12.20 |
0.21 |
5,576.00 |
6,245.00 |
5,576.00 |
540.00 |
5,677.90 |
14 |
BEDC
|
903.00 |
-43.90 |
-4.64 |
928.00 |
928.00 |
882.00 |
46,470.00 |
946.90 |
15 |
BFC
|
658.80 |
11.70 |
1.81 |
635.00 |
674.90 |
625.00 |
82,522.00 |
647.10 |
16 |
BGWT
|
1,078.00 |
-42.00 |
-3.75 |
1,138.00 |
1,138.00 |
1,078.00 |
10,448.00 |
1,120.00 |
17 |
BHDC
|
683.00 |
-8.00 |
-1.16 |
704.80 |
704.80 |
680.20 |
23,382.00 |
691.00 |
18 |
BHL
|
379.00 |
-5.00 |
-1.30 |
386.30 |
388.00 |
375.00 |
11,356.00 |
384.00 |
19 |
BHPL
|
1,100.00 |
-13.00 |
-1.17 |
1,090.80 |
1,122.00 |
1,069.00 |
27,977.00 |
1,113.00 |
20 |
BNHC
|
572.00 |
-3.00 |
-0.52 |
563.50 |
589.90 |
563.50 |
53,971.00 |
575.00 |
21 |
BNT
|
13,464.00 |
-37.00 |
-0.27 |
13,535.50 |
13,535.50 |
13,450.00 |
164.00 |
13,501.00 |
22 |
BOKD86
|
1,040.00 |
-9.00 |
-0.86 |
1,040.00 |
1,040.00 |
1,040.00 |
425.00 |
1,049.00 |
23 |
BPCL
|
410.00 |
4.90 |
1.21 |
405.00 |
412.90 |
400.00 |
29,632.00 |
405.10 |
24 |
C30MF
|
9.10 |
0.13 |
1.45 |
9.10 |
9.28 |
9.10 |
2,200.00 |
8.97 |
25 |
CBBL
|
867.00 |
8.00 |
0.93 |
870.00 |
873.00 |
865.10 |
12,280.00 |
859.00 |
26 |
CCBD88
|
1,131.20 |
0.20 |
0.02 |
1,131.20 |
1,131.20 |
1,131.20 |
10.00 |
1,131.00 |
27 |
CFCL
|
673.20 |
61.20 |
10.00 |
612.00 |
673.20 |
587.90 |
311,157.00 |
612.00 |
28 |
CGH
|
892.00 |
-2.00 |
-0.22 |
908.00 |
908.00 |
889.80 |
36,431.00 |
894.00 |
29 |
CHCL
|
524.10 |
-10.90 |
-2.04 |
535.10 |
536.00 |
523.00 |
62,587.00 |
535.00 |
30 |
CHDC
|
2,025.80 |
85.80 |
4.42 |
1,943.00 |
2,039.00 |
1,921.00 |
153,093.00 |
1,940.00 |
31 |
CHL
|
515.00 |
-24.60 |
-4.56 |
545.00 |
545.00 |
511.00 |
190,154.00 |
539.60 |
32 |
CIT
|
1,965.00 |
-5.00 |
-0.25 |
1,970.10 |
1,981.00 |
1,965.00 |
9,917.00 |
1,970.00 |
33 |
CITY
|
921.00 |
-4.50 |
-0.49 |
925.60 |
940.00 |
920.30 |
8,579.00 |
925.50 |
34 |
CIZBD90
|
1,145.00 |
-15.00 |
-1.29 |
1,145.00 |
1,145.00 |
1,145.00 |
25.00 |
1,160.00 |
35 |
CKHL
|
842.00 |
-28.00 |
-3.22 |
870.00 |
887.90 |
841.20 |
25,581.00 |
870.00 |
36 |
CLI
|
729.00 |
-10.00 |
-1.35 |
731.10 |
753.60 |
725.00 |
70,196.00 |
739.00 |
37 |
CMF1
|
10.63 |
0.11 |
1.05 |
10.50 |
10.70 |
10.50 |
81,750.00 |
10.52 |
38 |
CMF2
|
9.50 |
0.10 |
1.06 |
9.40 |
9.50 |
9.30 |
20,900.00 |
9.40 |
39 |
CORBL
|
2,038.00 |
33.90 |
1.69 |
1,964.10 |
2,170.00 |
1,924.90 |
49,968.00 |
2,004.10 |
40 |
CYCL
|
1,720.00 |
18.90 |
1.11 |
1,680.30 |
1,769.80 |
1,676.00 |
5,266.00 |
1,701.10 |
41 |
CZBIL
|
208.50 |
0.40 |
0.19 |
211.20 |
214.00 |
207.90 |
58,670.00 |
208.10 |
42 |
DDBL
|
794.00 |
-1.00 |
-0.13 |
790.00 |
805.00 |
790.00 |
5,376.00 |
795.00 |
43 |
DHPL
|
319.50 |
-4.10 |
-1.27 |
330.00 |
330.00 |
318.10 |
34,864.00 |
323.60 |
44 |
DLBS
|
1,818.00 |
6.00 |
0.33 |
1,800.00 |
1,909.00 |
1,800.00 |
2,560.00 |
1,812.00 |
45 |
DOLTI
|
772.00 |
-18.00 |
-2.28 |
805.80 |
805.80 |
767.00 |
19,325.00 |
790.00 |
46 |
DORDI
|
641.00 |
-17.00 |
-2.58 |
670.00 |
670.00 |
634.10 |
63,125.00 |
658.00 |
47 |
EBL
|
609.60 |
-0.40 |
-0.07 |
597.80 |
617.00 |
597.80 |
30,934.00 |
610.00 |
48 |
EBLD85
|
1,178.00 |
0.00 |
0.00 |
1,178.00 |
1,178.00 |
1,178.00 |
80.00 |
1,178.00 |
49 |
EDBL
|
726.30 |
-3.70 |
-0.51 |
738.00 |
739.00 |
717.70 |
80,236.00 |
730.00 |
50 |
EHPL
|
828.00 |
5.00 |
0.61 |
838.00 |
838.00 |
826.00 |
14,369.00 |
823.00 |
51 |
ENL
|
1,153.00 |
-21.70 |
-1.85 |
1,175.00 |
1,179.90 |
1,153.00 |
4,947.00 |
1,174.70 |
52 |
FMDBL
|
804.00 |
11.90 |
1.50 |
792.10 |
805.00 |
781.00 |
73,718.00 |
792.10 |
53 |
FOWAD
|
1,294.00 |
4.00 |
0.31 |
1,276.00 |
1,295.00 |
1,275.50 |
2,034.00 |
1,290.00 |
54 |
GBBD85
|
1,046.00 |
20.00 |
1.95 |
1,027.00 |
1,046.00 |
1,027.00 |
75.00 |
1,026.00 |
55 |
GBBL
|
398.00 |
-2.00 |
-0.50 |
401.00 |
405.00 |
397.30 |
27,567.00 |
400.00 |
56 |
GBIME
|
219.20 |
0.60 |
0.27 |
218.00 |
221.00 |
218.00 |
119,895.00 |
218.60 |
57 |
GBLBS
|
874.00 |
16.00 |
1.86 |
865.00 |
874.00 |
860.00 |
21,712.00 |
858.00 |
58 |
GCIL
|
500.00 |
-0.80 |
-0.16 |
500.80 |
509.50 |
500.00 |
25,574.00 |
500.80 |
59 |
GFCL
|
740.00 |
7.00 |
0.95 |
736.10 |
755.10 |
720.00 |
46,194.00 |
733.00 |
60 |
GHL
|
215.00 |
-4.00 |
-1.83 |
215.00 |
224.70 |
215.00 |
121,672.00 |
219.00 |
61 |
GIBF1
|
9.74 |
0.09 |
0.93 |
9.46 |
9.74 |
9.46 |
257,000.00 |
9.65 |
62 |
GILB
|
1,313.00 |
26.00 |
2.02 |
1,280.00 |
1,372.00 |
1,271.00 |
11,718.00 |
1,287.00 |
63 |
GLBSL
|
2,370.00 |
-29.00 |
-1.21 |
2,410.00 |
2,424.00 |
2,370.00 |
1,698.00 |
2,399.00 |
64 |
GLH
|
259.00 |
-5.00 |
-1.89 |
264.00 |
269.20 |
258.79 |
59,266.00 |
264.00 |
65 |
GMFBS
|
1,838.00 |
-24.00 |
-1.29 |
1,865.00 |
1,865.00 |
1,827.50 |
2,014.00 |
1,862.00 |
66 |
GMFIL
|
525.00 |
0.10 |
0.02 |
529.00 |
539.00 |
513.00 |
41,848.00 |
524.90 |
67 |
GMLI
|
331.10 |
30.10 |
10.00 |
301.00 |
331.10 |
301.00 |
490.00 |
301.00 |
68 |
GRDBL
|
1,477.00 |
-23.00 |
-1.53 |
1,475.00 |
1,524.90 |
1,405.20 |
54,590.00 |
1,500.00 |
69 |
GUFL
|
615.00 |
0.00 |
0.00 |
626.90 |
626.90 |
602.00 |
26,106.00 |
615.00 |
70 |
GVL
|
548.00 |
2.00 |
0.37 |
546.00 |
562.00 |
546.00 |
27,122.00 |
546.00 |
71 |
GWFD83
|
1,205.40 |
-24.60 |
-2.00 |
1,205.40 |
1,205.40 |
1,205.40 |
3.00 |
1,230.00 |
72 |
H8020
|
10.02 |
0.04 |
0.40 |
10.00 |
10.09 |
9.90 |
93,860.00 |
9.98 |
73 |
HATHY
|
1,402.00 |
-13.00 |
-0.92 |
1,400.00 |
1,435.00 |
1,400.00 |
48,311.00 |
1,415.00 |
74 |
HBL
|
231.70 |
-0.30 |
-0.13 |
227.40 |
233.00 |
227.40 |
40,057.00 |
232.00 |
75 |
HDHPC
|
202.00 |
-2.00 |
-0.98 |
206.00 |
207.00 |
202.00 |
110,046.00 |
204.00 |
76 |
HDL
|
1,194.00 |
-4.00 |
-0.33 |
1,198.00 |
1,205.00 |
1,190.10 |
27,673.00 |
1,198.00 |
77 |
HEI
|
670.00 |
0.00 |
0.00 |
683.40 |
683.40 |
658.00 |
19,289.00 |
670.00 |
78 |
HEIP
|
440.00 |
-3.00 |
-0.68 |
434.20 |
440.00 |
418.10 |
2,720.00 |
443.00 |
79 |
HHL
|
613.00 |
14.10 |
2.35 |
592.10 |
635.00 |
592.10 |
81,715.00 |
598.90 |
80 |
HIDCL
|
257.90 |
-4.00 |
-1.53 |
263.00 |
265.50 |
257.00 |
100,044.00 |
261.90 |
81 |
HIDCLP
|
166.30 |
-2.20 |
-1.31 |
170.50 |
170.90 |
166.20 |
139,247.00 |
168.50 |
82 |
HLBSL
|
1,027.20 |
-12.80 |
-1.23 |
1,060.00 |
1,060.00 |
1,026.00 |
7,256.00 |
1,040.00 |
83 |
HLI
|
427.00 |
-1.77 |
-0.41 |
437.30 |
438.00 |
422.40 |
89,009.00 |
428.77 |
84 |
HPPL
|
592.00 |
-7.00 |
-1.17 |
587.10 |
635.00 |
587.10 |
224,657.00 |
599.00 |
85 |
HRL
|
856.00 |
-7.00 |
-0.81 |
865.00 |
874.90 |
852.70 |
91,649.00 |
863.00 |
86 |
HURJA
|
260.50 |
-9.40 |
-3.48 |
275.20 |
275.20 |
259.90 |
446,197.00 |
269.90 |
87 |
ICFC
|
665.00 |
-7.00 |
-1.04 |
670.00 |
678.30 |
650.00 |
29,731.00 |
672.00 |
88 |
IGI
|
582.90 |
-8.10 |
-1.37 |
602.80 |
602.80 |
582.00 |
33,626.00 |
591.00 |
89 |
IHL
|
781.00 |
-18.90 |
-2.36 |
785.00 |
815.00 |
780.10 |
25,372.00 |
799.90 |
90 |
ILBS
|
1,039.00 |
59.00 |
6.02 |
996.90 |
1,039.80 |
976.40 |
19,301.00 |
980.00 |
91 |
ILI
|
489.10 |
-1.80 |
-0.37 |
487.10 |
495.00 |
487.00 |
27,226.00 |
490.90 |
92 |
JBBL
|
355.00 |
-5.00 |
-1.39 |
363.00 |
365.00 |
354.20 |
31,929.00 |
360.00 |
93 |
JBLB
|
1,413.70 |
3.70 |
0.26 |
1,386.70 |
1,415.00 |
1,386.70 |
2,566.00 |
1,410.00 |
94 |
JBLBP
|
100.00 |
0.00 |
0.00 |
100.00 |
100.00 |
100.00 |
26,000.00 |
100.00 |
95 |
JFL
|
524.00 |
-1.00 |
-0.19 |
520.50 |
548.70 |
511.00 |
74,138.00 |
525.00 |
96 |
JOSHI
|
425.00 |
-11.00 |
-2.52 |
427.30 |
440.60 |
417.00 |
134,297.00 |
436.00 |
97 |
JSLBB
|
1,640.00 |
-10.00 |
-0.61 |
1,679.00 |
1,679.00 |
1,618.40 |
864.00 |
1,650.00 |
98 |
KBL
|
200.00 |
0.00 |
0.00 |
196.00 |
203.80 |
196.00 |
136,675.00 |
200.00 |
99 |
KBLD89
|
1,150.00 |
-17.00 |
-1.46 |
1,150.00 |
1,150.00 |
1,150.00 |
172.00 |
1,167.00 |
100 |
KBSH
|
2,446.00 |
-14.00 |
-0.57 |
2,460.00 |
2,499.00 |
2,430.00 |
763.00 |
2,460.00 |
101 |
KDBY
|
9.67 |
-0.02 |
-0.21 |
9.50 |
9.69 |
9.31 |
3,650.00 |
9.69 |
102 |
KDL
|
1,140.00 |
13.00 |
1.15 |
1,136.00 |
1,159.00 |
1,127.00 |
12,554.00 |
1,127.00 |
103 |
KEF
|
8.72 |
0.07 |
0.81 |
8.48 |
8.89 |
8.48 |
7,343.00 |
8.65 |
104 |
KKHC
|
389.50 |
-5.00 |
-1.27 |
398.00 |
401.00 |
388.00 |
64,483.00 |
394.50 |
105 |
KMCDB
|
1,171.90 |
-11.20 |
-0.95 |
1,170.00 |
1,189.00 |
1,160.00 |
6,422.00 |
1,183.10 |
106 |
KPCL
|
599.90 |
-9.10 |
-1.49 |
600.00 |
617.00 |
594.00 |
68,572.00 |
609.00 |
107 |
KSBBL
|
441.00 |
-14.00 |
-3.08 |
455.00 |
459.00 |
441.00 |
52,475.00 |
455.00 |
108 |
KSY
|
9.01 |
0.17 |
1.92 |
8.68 |
9.01 |
8.51 |
19,500.00 |
8.84 |
109 |
LBBL
|
447.00 |
-12.00 |
-2.61 |
450.10 |
460.00 |
446.00 |
35,792.00 |
459.00 |
110 |
LEC
|
211.00 |
-4.00 |
-1.86 |
215.00 |
216.00 |
211.00 |
28,060.00 |
215.00 |
111 |
LICN
|
1,106.00 |
-4.00 |
-0.36 |
1,132.00 |
1,132.00 |
1,101.60 |
9,831.00 |
1,110.00 |
112 |
LLBS
|
1,125.00 |
-10.00 |
-0.88 |
1,125.00 |
1,125.00 |
1,098.00 |
3,111.00 |
1,135.00 |
113 |
LSL
|
216.50 |
2.80 |
1.31 |
209.50 |
220.30 |
209.50 |
225,213.00 |
213.70 |
114 |
LUK
|
9.55 |
-0.14 |
-1.44 |
9.50 |
9.55 |
9.50 |
2,600.00 |
9.69 |
115 |
LVF2
|
9.02 |
0.00 |
0.00 |
9.02 |
9.20 |
9.02 |
1,510.00 |
9.02 |
116 |
MAKAR
|
791.00 |
-24.00 |
-2.94 |
828.00 |
829.00 |
791.00 |
55,057.00 |
815.00 |
117 |
MANDU
|
970.00 |
-8.00 |
-0.82 |
996.00 |
996.00 |
968.50 |
9,655.00 |
978.00 |
118 |
MATRI
|
1,240.00 |
-7.00 |
-0.56 |
1,247.00 |
1,255.00 |
1,231.20 |
1,160.00 |
1,247.00 |
119 |
MBJC
|
360.20 |
-6.00 |
-1.64 |
366.20 |
371.90 |
360.00 |
58,833.00 |
366.20 |
120 |
MBL
|
226.00 |
-7.00 |
-3.00 |
228.40 |
235.00 |
226.00 |
146,882.00 |
233.00 |
121 |
MCHL
|
673.40 |
-1.40 |
-0.21 |
662.00 |
688.60 |
662.00 |
14,359.00 |
674.80 |
122 |
MDB
|
692.00 |
-9.90 |
-1.41 |
703.10 |
711.50 |
692.00 |
41,036.00 |
701.90 |
123 |
MEHL
|
587.00 |
1.00 |
0.17 |
575.00 |
608.00 |
575.00 |
85,094.00 |
586.00 |
124 |
MEL
|
366.00 |
-10.90 |
-2.89 |
375.00 |
384.00 |
365.10 |
90,952.00 |
376.90 |
125 |
MEN
|
600.00 |
-13.00 |
-2.12 |
620.00 |
622.00 |
596.00 |
94,205.00 |
613.00 |
126 |
MERO
|
712.00 |
0.50 |
0.07 |
720.00 |
720.00 |
710.20 |
3,748.00 |
711.50 |
127 |
MFIL
|
642.10 |
-5.30 |
-0.82 |
645.10 |
649.00 |
635.30 |
22,659.00 |
647.40 |
128 |
MFLD85
|
1,055.00 |
-15.00 |
-1.40 |
1,055.00 |
1,055.00 |
1,055.00 |
35.00 |
1,070.00 |
129 |
MHCL
|
602.00 |
-8.30 |
-1.36 |
615.00 |
622.00 |
601.00 |
63,267.00 |
610.30 |
130 |
MHL
|
848.10 |
-19.70 |
-2.27 |
873.00 |
873.00 |
847.10 |
11,611.00 |
867.80 |
131 |
MHNL
|
280.70 |
-3.30 |
-1.16 |
285.20 |
286.90 |
280.60 |
29,927.00 |
284.00 |
132 |
MKCL
|
1,638.50 |
11.50 |
0.71 |
1,659.00 |
1,659.00 |
1,626.00 |
6,765.00 |
1,627.00 |
133 |
MKHC
|
570.00 |
-9.00 |
-1.55 |
579.00 |
589.90 |
568.00 |
61,613.00 |
579.00 |
134 |
MKHL
|
721.50 |
28.50 |
4.11 |
680.00 |
745.00 |
680.00 |
63,405.00 |
693.00 |
135 |
MKJC
|
604.90 |
-14.10 |
-2.28 |
610.00 |
624.90 |
600.30 |
55,986.00 |
619.00 |
136 |
MLBBL
|
1,764.00 |
16.00 |
0.92 |
1,715.00 |
1,796.10 |
1,715.00 |
32,870.00 |
1,748.00 |
137 |
MLBL
|
398.00 |
-4.70 |
-1.17 |
407.00 |
409.00 |
397.00 |
41,688.00 |
402.70 |
138 |
MLBS
|
2,186.00 |
-0.10 |
0.00 |
2,190.00 |
2,223.00 |
2,165.00 |
2,667.00 |
2,186.10 |
139 |
MLBSL
|
2,254.30 |
19.00 |
0.85 |
2,280.00 |
2,295.00 |
2,246.10 |
2,691.00 |
2,235.30 |
140 |
MMF1
|
8.55 |
-0.13 |
-1.50 |
8.52 |
8.70 |
8.52 |
10,550.00 |
8.68 |
141 |
MMKJL
|
777.00 |
-13.50 |
-1.71 |
776.00 |
805.00 |
776.00 |
27,194.00 |
790.50 |
142 |
MNBBL
|
376.00 |
-2.60 |
-0.69 |
378.90 |
380.00 |
375.10 |
33,535.00 |
378.60 |
143 |
MNMF1
|
9.05 |
0.05 |
0.56 |
9.00 |
9.05 |
8.80 |
60,930.00 |
9.00 |
144 |
MPFL
|
738.00 |
35.00 |
4.98 |
717.00 |
754.00 |
687.00 |
104,229.00 |
703.00 |
145 |
MSHL
|
1,031.50 |
11.50 |
1.13 |
1,039.90 |
1,059.70 |
1,007.00 |
8,550.00 |
1,020.00 |
146 |
MSLB
|
1,420.00 |
-41.00 |
-2.81 |
1,431.80 |
1,457.90 |
1,417.30 |
7,088.00 |
1,461.00 |
147 |
NABBC
|
1,255.00 |
4.00 |
0.32 |
1,226.00 |
1,275.00 |
1,210.00 |
33,146.00 |
1,251.00 |
148 |
NABIL
|
486.30 |
-0.40 |
-0.08 |
495.00 |
495.00 |
485.00 |
49,012.00 |
486.70 |
149 |
NADEP
|
989.00 |
12.00 |
1.23 |
996.50 |
996.50 |
980.10 |
2,989.00 |
977.00 |
150 |
NBF2
|
9.25 |
-0.14 |
-1.49 |
9.23 |
9.40 |
9.23 |
9,070.00 |
9.39 |
151 |
NBF3
|
9.11 |
-0.07 |
-0.76 |
9.01 |
9.15 |
9.01 |
20,689.00 |
9.18 |
152 |
NBL
|
252.30 |
-7.70 |
-2.96 |
265.20 |
265.20 |
252.10 |
76,872.00 |
260.00 |
153 |
NBLD85
|
1,015.00 |
0.00 |
0.00 |
1,015.20 |
1,015.20 |
1,015.00 |
61.00 |
1,015.00 |
154 |
NBLD87
|
1,030.00 |
-1.10 |
-0.11 |
1,035.00 |
1,035.00 |
1,030.00 |
256.00 |
1,031.10 |
155 |
NESDO
|
2,440.00 |
-9.80 |
-0.40 |
2,407.00 |
2,489.00 |
2,407.00 |
3,203.00 |
2,449.80 |
156 |
NFS
|
737.00 |
-14.00 |
-1.86 |
751.00 |
757.30 |
735.00 |
64,371.00 |
751.00 |
157 |
NGPL
|
281.00 |
0.00 |
0.00 |
286.00 |
287.60 |
281.00 |
87,679.00 |
281.00 |
158 |
NHDL
|
827.00 |
5.00 |
0.61 |
835.00 |
835.00 |
816.00 |
46,571.00 |
822.00 |
159 |
NHPC
|
220.50 |
-2.40 |
-1.08 |
222.90 |
227.30 |
220.20 |
114,776.00 |
222.90 |
160 |
NIBLGF
|
8.87 |
-0.35 |
-3.80 |
9.04 |
9.04 |
8.70 |
7,400.00 |
9.22 |
161 |
NIBLSTF
|
8.89 |
-0.11 |
-1.22 |
8.82 |
8.99 |
8.50 |
7,500.00 |
9.00 |
162 |
NIBSF2
|
8.47 |
0.07 |
0.83 |
8.27 |
8.70 |
8.27 |
46,637.00 |
8.40 |
163 |
NICA
|
366.00 |
0.10 |
0.03 |
358.60 |
370.00 |
358.60 |
55,880.00 |
365.90 |
164 |
NICAD8283
|
1,100.00 |
19.40 |
1.80 |
1,100.00 |
1,100.00 |
1,100.00 |
9.00 |
1,080.60 |
165 |
NICBF
|
9.02 |
-0.29 |
-3.11 |
9.31 |
9.31 |
9.02 |
23,070.00 |
9.31 |
166 |
NICD88
|
1,029.00 |
-6.00 |
-0.58 |
1,029.00 |
1,029.00 |
1,029.00 |
25.00 |
1,035.00 |
167 |
NICFC
|
9.02 |
-0.01 |
-0.11 |
8.92 |
9.18 |
8.92 |
23,900.00 |
9.03 |
168 |
NICGF
|
10.65 |
-0.18 |
-1.66 |
10.80 |
10.80 |
10.63 |
12,150.00 |
10.83 |
169 |
NICGF2
|
8.61 |
0.00 |
0.00 |
8.55 |
8.61 |
8.51 |
1,365.00 |
8.61 |
170 |
NICL
|
1,020.00 |
-1.00 |
-0.10 |
1,009.00 |
1,020.00 |
1,001.00 |
30,260.00 |
1,021.00 |
171 |
NICLBSL
|
709.00 |
-4.00 |
-0.56 |
700.10 |
717.90 |
700.10 |
9,862.00 |
713.00 |
172 |
NICSF
|
9.15 |
0.03 |
0.33 |
9.25 |
9.30 |
9.00 |
16,165.00 |
9.12 |
173 |
NIFRA
|
267.50 |
-1.50 |
-0.56 |
265.00 |
279.90 |
264.90 |
254,547.00 |
269.00 |
174 |
NIL
|
777.30 |
-12.70 |
-1.61 |
789.00 |
794.00 |
777.10 |
12,777.00 |
790.00 |
175 |
NIMB
|
211.00 |
-0.80 |
-0.38 |
211.80 |
213.00 |
209.10 |
74,178.00 |
211.80 |
176 |
NIMBPO
|
153.90 |
-1.10 |
-0.71 |
153.00 |
154.90 |
152.00 |
7,896.00 |
155.00 |
177 |
NLG
|
1,160.00 |
6.00 |
0.52 |
1,150.00 |
1,160.00 |
1,137.10 |
15,051.00 |
1,154.00 |
178 |
NLIC
|
731.10 |
-8.90 |
-1.20 |
745.00 |
751.00 |
730.00 |
35,229.00 |
740.00 |
179 |
NLICL
|
592.40 |
-7.60 |
-1.27 |
610.90 |
610.90 |
590.50 |
14,219.00 |
600.00 |
180 |
NMB
|
242.10 |
-2.40 |
-0.98 |
239.70 |
248.00 |
239.70 |
36,321.00 |
244.50 |
181 |
NMB50
|
10.15 |
-0.04 |
-0.39 |
10.07 |
10.25 |
10.05 |
32,080.00 |
10.19 |
182 |
NMBD89/90
|
1,151.00 |
10.00 |
0.88 |
1,151.00 |
1,151.00 |
1,151.00 |
25.00 |
1,141.00 |
183 |
NMBMF
|
755.00 |
-9.80 |
-1.28 |
780.00 |
795.60 |
755.00 |
14,698.00 |
764.80 |
184 |
NMFBS
|
1,280.00 |
-13.80 |
-1.07 |
1,295.00 |
1,301.00 |
1,279.00 |
5,001.00 |
1,293.80 |
185 |
NMLBBL
|
697.90 |
-12.20 |
-1.72 |
700.00 |
705.00 |
691.00 |
21,032.00 |
710.10 |
186 |
NRIC
|
968.00 |
-21.90 |
-2.21 |
971.00 |
986.00 |
962.00 |
162,480.00 |
989.90 |
187 |
NRM
|
554.00 |
2.00 |
0.36 |
553.00 |
563.00 |
544.70 |
206,740.00 |
552.00 |
188 |
NRN
|
1,344.10 |
-5.80 |
-0.43 |
1,345.00 |
1,365.10 |
1,327.10 |
230,712.00 |
1,349.90 |
189 |
NSIF2
|
10.11 |
-0.07 |
-0.69 |
9.98 |
10.15 |
9.98 |
7,465.00 |
10.18 |
190 |
NTC
|
892.00 |
-9.10 |
-1.01 |
905.00 |
909.50 |
890.00 |
16,984.00 |
901.10 |
191 |
NUBL
|
685.00 |
-5.00 |
-0.72 |
690.00 |
699.70 |
685.00 |
12,874.00 |
690.00 |
192 |
NWCL
|
1,030.00 |
-20.00 |
-1.90 |
1,040.20 |
1,050.00 |
1,020.10 |
7,220.00 |
1,050.00 |
193 |
NYADI
|
740.00 |
-35.00 |
-4.52 |
759.50 |
780.00 |
726.00 |
126,071.00 |
775.00 |
194 |
OHL
|
900.30 |
-1.70 |
-0.19 |
890.00 |
918.00 |
890.00 |
1,664.00 |
902.00 |
195 |
PBD84
|
1,060.00 |
-3.00 |
-0.28 |
1,060.00 |
1,060.00 |
1,060.00 |
25.00 |
1,063.00 |
196 |
PBD85
|
1,022.10 |
-1.00 |
-0.10 |
1,022.10 |
1,022.10 |
1,022.10 |
140.00 |
1,023.10 |
197 |
PBD88
|
1,171.50 |
44.50 |
3.95 |
1,149.50 |
1,219.70 |
1,149.50 |
2,128.00 |
1,127.00 |
198 |
PCBL
|
242.20 |
-1.80 |
-0.74 |
239.20 |
246.00 |
239.20 |
31,311.00 |
244.00 |
199 |
PFL
|
412.00 |
0.00 |
0.00 |
420.20 |
425.00 |
400.00 |
102,317.00 |
412.00 |
200 |
PHCL
|
608.00 |
8.00 |
1.33 |
612.00 |
625.00 |
603.00 |
173,943.00 |
600.00 |
201 |
PMHPL
|
338.00 |
11.00 |
3.36 |
333.50 |
348.80 |
330.00 |
170,089.00 |
327.00 |
202 |
PMLI
|
580.00 |
-5.00 |
-0.85 |
590.00 |
596.00 |
575.20 |
26,270.00 |
585.00 |
203 |
PPCL
|
319.00 |
-14.00 |
-4.20 |
332.20 |
334.90 |
317.70 |
79,691.00 |
333.00 |
204 |
PPL
|
604.00 |
6.00 |
1.00 |
588.00 |
616.00 |
588.00 |
56,611.00 |
598.00 |
205 |
PRIN
|
1,002.00 |
1.90 |
0.19 |
996.00 |
1,006.00 |
995.00 |
8,388.00 |
1,000.10 |
206 |
PROFL
|
574.00 |
4.00 |
0.70 |
581.00 |
591.00 |
546.20 |
74,013.00 |
570.00 |
207 |
PRSF
|
10.01 |
-0.09 |
-0.89 |
9.90 |
10.14 |
9.90 |
20,700.00 |
10.10 |
208 |
PRVU
|
218.50 |
0.60 |
0.28 |
216.70 |
220.00 |
216.00 |
111,825.00 |
217.90 |
209 |
PSF
|
10.00 |
-0.01 |
-0.10 |
9.81 |
10.10 |
9.81 |
16,350.00 |
10.01 |
210 |
RADHI
|
398.00 |
-5.90 |
-1.46 |
411.90 |
411.90 |
393.00 |
77,593.00 |
403.90 |
211 |
RAWA
|
833.00 |
-29.50 |
-3.42 |
862.50 |
875.00 |
833.00 |
14,781.00 |
862.50 |
212 |
RBCL
|
14,551.00 |
-115.00 |
-0.78 |
14,700.00 |
14,700.00 |
14,400.00 |
569.00 |
14,666.00 |
213 |
RBCLPO
|
11,245.00 |
-6.00 |
-0.05 |
11,230.00 |
11,322.00 |
11,028.00 |
700.00 |
11,251.00 |
214 |
RFPL
|
879.00 |
-1.00 |
-0.11 |
862.40 |
943.00 |
840.00 |
103,942.00 |
880.00 |
215 |
RHGCL
|
668.00 |
-4.50 |
-0.67 |
663.00 |
680.00 |
663.00 |
105,886.00 |
672.50 |
216 |
RHPL
|
449.00 |
-6.00 |
-1.32 |
456.00 |
487.00 |
447.00 |
152,932.00 |
455.00 |
217 |
RIDI
|
237.00 |
-3.00 |
-1.25 |
244.80 |
248.90 |
235.10 |
91,745.00 |
240.00 |
218 |
RLFL
|
531.00 |
1.50 |
0.28 |
535.90 |
543.90 |
515.00 |
46,411.00 |
529.50 |
219 |
RMF1
|
8.88 |
0.11 |
1.25 |
8.62 |
8.88 |
8.62 |
3,750.00 |
8.77 |
220 |
RMF2
|
9.00 |
-0.18 |
-1.96 |
9.00 |
9.00 |
9.00 |
200.00 |
9.18 |
221 |
RNLI
|
554.00 |
-3.00 |
-0.54 |
557.00 |
565.00 |
550.10 |
108,711.00 |
557.00 |
222 |
RSDC
|
694.00 |
-6.00 |
-0.86 |
711.00 |
714.00 |
689.00 |
11,877.00 |
700.00 |
223 |
RURU
|
763.00 |
-7.00 |
-0.91 |
779.90 |
779.90 |
752.20 |
17,915.00 |
770.00 |
224 |
SADBL
|
402.00 |
-4.80 |
-1.18 |
408.00 |
409.00 |
400.00 |
23,873.00 |
406.80 |
225 |
SAGF
|
9.25 |
-0.08 |
-0.86 |
9.21 |
9.30 |
9.21 |
700.00 |
9.33 |
226 |
SAHAS
|
504.20 |
-3.70 |
-0.73 |
508.00 |
517.00 |
504.00 |
205,481.00 |
507.90 |
227 |
SALICO
|
731.80 |
-4.30 |
-0.58 |
735.00 |
740.00 |
728.00 |
20,996.00 |
736.10 |
228 |
SAMAJ
|
3,410.00 |
-39.00 |
-1.13 |
3,450.00 |
3,475.00 |
3,400.00 |
481.00 |
3,449.00 |
229 |
SANIMA
|
292.90 |
-2.10 |
-0.71 |
300.00 |
300.00 |
292.10 |
63,785.00 |
295.00 |
230 |
SAPDBL
|
1,106.00 |
-77.20 |
-6.52 |
1,159.60 |
1,200.00 |
1,106.00 |
129,192.00 |
1,183.20 |
231 |
SARBTM
|
809.80 |
3.80 |
0.47 |
822.10 |
853.00 |
793.10 |
43,896.00 |
806.00 |
232 |
SBCF
|
9.07 |
0.07 |
0.78 |
8.90 |
9.08 |
8.90 |
4,240.00 |
9.00 |
233 |
SBI
|
414.00 |
-3.20 |
-0.77 |
413.30 |
420.00 |
413.30 |
29,041.00 |
417.20 |
234 |
SBIBD86
|
1,078.00 |
-22.00 |
-2.00 |
1,078.00 |
1,078.00 |
1,078.00 |
15.00 |
1,100.00 |
235 |
SBID83
|
1,100.00 |
-7.00 |
-0.63 |
1,100.00 |
1,100.00 |
1,100.00 |
65.00 |
1,107.00 |
236 |
SBID89
|
1,076.00 |
0.00 |
0.00 |
1,076.00 |
1,076.00 |
1,076.00 |
25.00 |
1,076.00 |
237 |
SBL
|
278.20 |
-1.80 |
-0.64 |
275.00 |
290.70 |
275.00 |
54,785.00 |
280.00 |
238 |
SBLD89
|
1,166.00 |
5.00 |
0.43 |
1,166.00 |
1,166.00 |
1,166.00 |
20.00 |
1,161.00 |
239 |
SCB
|
675.00 |
-3.20 |
-0.47 |
665.00 |
691.80 |
665.00 |
8,297.00 |
678.20 |
240 |
SDBD87
|
1,049.00 |
-11.00 |
-1.04 |
1,049.00 |
1,049.00 |
1,049.00 |
70.00 |
1,060.00 |
241 |
SEF
|
9.65 |
0.05 |
0.52 |
9.53 |
9.65 |
9.48 |
1,780.00 |
9.60 |
242 |
SFCL
|
616.00 |
6.00 |
0.98 |
609.00 |
642.00 |
583.10 |
96,338.00 |
610.00 |
243 |
SFMF
|
10.03 |
-0.09 |
-0.89 |
9.93 |
10.03 |
9.93 |
20,800.00 |
10.12 |
244 |
SGHC
|
610.00 |
-1.50 |
-0.25 |
611.50 |
620.00 |
600.00 |
45,391.00 |
611.50 |
245 |
SGIC
|
700.00 |
0.00 |
0.00 |
701.00 |
726.90 |
695.00 |
94,495.00 |
700.00 |
246 |
SHEL
|
256.00 |
-2.00 |
-0.78 |
259.00 |
266.90 |
254.50 |
117,100.00 |
258.00 |
247 |
SHINE
|
440.90 |
0.90 |
0.20 |
437.00 |
452.00 |
437.00 |
50,708.00 |
440.00 |
248 |
SHIVM
|
541.60 |
-6.60 |
-1.20 |
559.00 |
569.00 |
541.30 |
42,455.00 |
548.20 |
249 |
SHL
|
507.00 |
-3.00 |
-0.59 |
501.10 |
514.00 |
500.00 |
21,170.00 |
510.00 |
250 |
SHLB
|
2,676.00 |
-34.00 |
-1.25 |
2,711.00 |
2,738.00 |
2,676.00 |
4,277.00 |
2,710.00 |
251 |
SHPC
|
502.30 |
-11.70 |
-2.28 |
520.00 |
520.00 |
501.00 |
165,710.00 |
514.00 |
252 |
SICL
|
828.00 |
-8.00 |
-0.96 |
840.00 |
841.00 |
825.00 |
15,651.00 |
836.00 |
253 |
SIFC
|
545.00 |
-8.00 |
-1.45 |
563.00 |
564.00 |
538.00 |
44,851.00 |
553.00 |
254 |
SIGS2
|
9.55 |
-0.09 |
-0.93 |
9.48 |
9.64 |
9.48 |
76,150.00 |
9.64 |
255 |
SIGS3
|
9.60 |
-0.10 |
-1.03 |
9.52 |
9.60 |
9.52 |
500.00 |
9.70 |
256 |
SIKLES
|
1,210.00 |
9.30 |
0.77 |
1,224.40 |
1,240.80 |
1,177.00 |
12,547.00 |
1,200.70 |
257 |
SINDU
|
1,024.10 |
-60.90 |
-5.61 |
1,085.10 |
1,095.00 |
1,024.10 |
61,694.00 |
1,085.00 |
258 |
SJCL
|
367.50 |
-4.50 |
-1.21 |
373.80 |
378.70 |
363.60 |
32,684.00 |
372.00 |
259 |
SJLIC
|
463.90 |
-7.60 |
-1.61 |
462.10 |
471.50 |
458.10 |
68,806.00 |
471.50 |
260 |
SKBBL
|
824.00 |
3.00 |
0.37 |
830.00 |
835.00 |
822.00 |
13,366.00 |
821.00 |
261 |
SLBBL
|
970.40 |
-9.60 |
-0.98 |
970.00 |
982.00 |
970.00 |
5,618.00 |
980.00 |
262 |
SLBSL
|
2,568.00 |
-42.80 |
-1.64 |
2,558.60 |
2,824.60 |
2,349.80 |
24,491.00 |
2,610.80 |
263 |
SLCF
|
9.55 |
-0.03 |
-0.31 |
9.50 |
9.55 |
9.42 |
8,021.00 |
9.58 |
264 |
SMATA
|
892.00 |
9.00 |
1.02 |
871.00 |
899.00 |
866.00 |
5,690.00 |
883.00 |
265 |
SMB
|
2,748.00 |
-22.00 |
-0.79 |
2,790.00 |
2,790.00 |
2,720.00 |
4,199.00 |
2,770.00 |
266 |
SMFBS
|
1,942.00 |
-6.00 |
-0.31 |
1,985.00 |
1,985.00 |
1,930.00 |
5,742.00 |
1,948.00 |
267 |
SMH
|
1,060.10 |
3.10 |
0.29 |
1,050.10 |
1,113.00 |
1,050.10 |
3,227.00 |
1,057.00 |
268 |
SMHL
|
1,275.00 |
115.00 |
9.91 |
1,160.00 |
1,275.00 |
1,117.00 |
44,157.00 |
1,160.00 |
269 |
SMJC
|
596.00 |
-13.00 |
-2.13 |
611.00 |
617.00 |
593.90 |
58,913.00 |
609.00 |
270 |
SMPDA
|
980.10 |
-6.70 |
-0.68 |
991.10 |
1,000.00 |
980.00 |
10,719.00 |
986.80 |
271 |
SNLI
|
650.10 |
2.10 |
0.32 |
638.30 |
665.00 |
638.30 |
41,862.00 |
648.00 |
272 |
SONA
|
474.00 |
0.90 |
0.19 |
476.00 |
484.90 |
473.00 |
55,206.00 |
473.10 |
273 |
SPC
|
660.40 |
-24.80 |
-3.62 |
698.90 |
698.90 |
658.00 |
188,857.00 |
685.20 |
274 |
SPDL
|
362.80 |
-3.20 |
-0.87 |
370.00 |
373.00 |
357.50 |
260,447.00 |
366.00 |
275 |
SPHL
|
860.10 |
-5.90 |
-0.68 |
866.00 |
898.80 |
855.00 |
9,265.00 |
866.00 |
276 |
SPIL
|
861.00 |
-12.00 |
-1.37 |
888.70 |
888.70 |
858.00 |
20,686.00 |
873.00 |
277 |
SPL
|
987.90 |
-1.10 |
-0.11 |
993.00 |
1,000.00 |
978.50 |
9,678.00 |
989.00 |
278 |
SRBLD83
|
1,068.00 |
18.00 |
1.71 |
1,071.00 |
1,071.00 |
1,068.00 |
65.00 |
1,050.00 |
279 |
SRLI
|
429.00 |
-4.00 |
-0.92 |
433.10 |
437.90 |
427.00 |
52,569.00 |
433.00 |
280 |
SSHL
|
236.10 |
-2.90 |
-1.21 |
242.00 |
243.50 |
235.00 |
71,880.00 |
239.00 |
281 |
STC
|
5,325.00 |
34.00 |
0.64 |
5,295.00 |
5,390.00 |
5,280.00 |
5,485.00 |
5,291.00 |
282 |
SWBBL
|
915.00 |
30.00 |
3.39 |
897.00 |
921.00 |
897.00 |
52,243.00 |
885.00 |
283 |
SWMF
|
767.00 |
-13.00 |
-1.67 |
794.00 |
794.00 |
763.50 |
7,870.00 |
780.00 |
284 |
TAMOR
|
569.00 |
-1.00 |
-0.18 |
580.00 |
588.00 |
563.00 |
108,332.00 |
570.00 |
285 |
TPC
|
616.00 |
-18.00 |
-2.84 |
640.00 |
650.00 |
608.10 |
148,691.00 |
634.00 |
286 |
TRH
|
1,125.00 |
3.00 |
0.27 |
1,102.00 |
1,130.00 |
1,101.60 |
2,878.00 |
1,122.00 |
287 |
TSHL
|
930.00 |
-7.00 |
-0.75 |
937.00 |
966.90 |
919.00 |
10,727.00 |
937.00 |
288 |
TVCL
|
593.00 |
-6.90 |
-1.15 |
609.00 |
611.00 |
590.00 |
37,765.00 |
599.90 |
289 |
UAIL
|
703.00 |
-3.00 |
-0.42 |
705.00 |
718.90 |
699.80 |
35,480.00 |
706.00 |
290 |
UHEWA
|
863.10 |
-0.10 |
-0.01 |
867.10 |
879.30 |
861.10 |
7,752.00 |
863.20 |
291 |
ULBSL
|
6,300.00 |
360.00 |
6.06 |
5,821.20 |
6,300.00 |
5,346.00 |
17,211.00 |
5,940.00 |
292 |
ULHC
|
663.50 |
33.20 |
5.27 |
642.90 |
693.00 |
642.90 |
210,601.00 |
630.30 |
293 |
UMHL
|
380.10 |
-8.90 |
-2.29 |
394.00 |
395.90 |
376.10 |
305,796.00 |
389.00 |
294 |
UMRH
|
708.00 |
-5.00 |
-0.70 |
713.00 |
740.00 |
700.00 |
104,255.00 |
713.00 |
295 |
UNHPL
|
352.00 |
-9.90 |
-2.74 |
363.00 |
370.60 |
347.00 |
170,048.00 |
361.90 |
296 |
UNL
|
46,799.00 |
797.00 |
1.73 |
46,922.00 |
46,922.00 |
46,050.00 |
40.00 |
46,002.00 |
297 |
UNLB
|
2,780.00 |
-17.00 |
-0.61 |
2,785.00 |
2,838.00 |
2,687.10 |
10,171.00 |
2,797.00 |
298 |
UPCL
|
299.50 |
-7.50 |
-2.44 |
313.10 |
313.10 |
299.10 |
185,100.00 |
307.00 |
299 |
UPPER
|
203.20 |
-0.80 |
-0.39 |
207.00 |
208.00 |
203.00 |
101,420.00 |
204.00 |
300 |
USHEC
|
713.00 |
20.90 |
3.02 |
678.30 |
734.00 |
678.30 |
50,837.00 |
692.10 |
301 |
USHL
|
824.00 |
-8.00 |
-0.96 |
832.00 |
840.00 |
814.10 |
7,064.00 |
832.00 |
302 |
USLB
|
1,758.00 |
48.00 |
2.81 |
1,744.00 |
1,815.00 |
1,675.80 |
11,426.00 |
1,710.00 |
303 |
VLBS
|
905.00 |
-10.00 |
-1.09 |
931.00 |
931.00 |
897.00 |
1,918.00 |
915.00 |
304 |
VLUCL
|
750.20 |
-3.80 |
-0.50 |
762.00 |
767.00 |
750.00 |
54,700.00 |
754.00 |
305 |
WNLB
|
2,755.00 |
105.00 |
3.96 |
2,702.00 |
2,812.10 |
2,649.00 |
7,137.00 |
2,650.00 |