Banking SubIndex
413,616,105
1,347.04
-0.44%
Development Bank Ind.
350,019,285
5,440.88
0.48%
Finance Index
261,379,362
2,440.17
-0.59%
Float Index
11,219,804,434
181.22
-0.07%
Hotels And Tourism
331,269,877
6,882.99
-0.06%
HydroPower Index
7,910,419,364
3,676.15
0.96%
Investment
594,103,431
111.30
-0.76%
Life Insurance
206,794,264
12,776.43
-0.54%
Manufacturing And Pr.
446,193,981
7,180.73
1.47%
Microfinance Index
217,782,222
4,667.88
-0.31%
Mutual Fund
11,702,773
19.17
-0.41%
NEPSE Index
11,443,272,637
2,655.85
0.01%
Non Life Insurance
208,962,229
12,158.86
0.07%
Others Index
270,461,561
2,317.37
-0.46%
Sensitive Float Inde.
6,600,988,290
154.14
-0.19%
Sensitive Index
6,600,988,290
453.41
-0.14%
Trading Index
8,802,754
4,231.09
1.08%
S.No |
Symbol |
LTP |
Point Change |
% Change |
Open |
High |
Low |
Volume |
Prev. Close |
1 |
ACLBSL
|
1,024.20 |
-5.32 |
-0.52 |
1,010.30 |
1,040.20 |
1,010.30 |
1,421.00 |
1,029.52 |
2 |
ADBL
|
284.25 |
-1.95 |
-0.68 |
286.10 |
288.00 |
284.00 |
35,850.00 |
286.20 |
3 |
ADBLD83
|
1,090.00 |
0.00 |
0.00 |
1,090.00 |
1,090.00 |
1,090.00 |
40.00 |
1,090.00 |
4 |
AHL
|
621.74 |
-0.92 |
-0.15 |
613.00 |
637.50 |
613.00 |
2,102.00 |
622.66 |
5 |
AHPC
|
306.46 |
-0.98 |
-0.32 |
304.00 |
310.90 |
302.00 |
536,347.00 |
307.44 |
6 |
AKJCL
|
213.55 |
5.35 |
2.57 |
209.00 |
215.00 |
208.00 |
343,832.00 |
208.20 |
7 |
AKPL
|
281.84 |
-2.51 |
-0.88 |
290.00 |
290.00 |
280.00 |
1,037,896.00 |
284.35 |
8 |
ALBSL
|
793.85 |
-3.35 |
-0.42 |
783.00 |
805.80 |
783.00 |
3,791.00 |
797.20 |
9 |
ALICL
|
499.96 |
-0.60 |
-0.12 |
501.00 |
502.00 |
498.00 |
12,992.00 |
500.56 |
10 |
ANLB
|
5,510.00 |
-107.98 |
-1.92 |
5,506.00 |
5,550.00 |
5,450.00 |
168.00 |
5,617.98 |
11 |
API
|
306.66 |
-5.23 |
-1.68 |
318.10 |
318.10 |
305.10 |
456,426.00 |
311.89 |
12 |
AVYAN
|
996.27 |
-5.12 |
-0.51 |
986.00 |
1,010.00 |
986.00 |
5,665.00 |
1,001.39 |
13 |
BARUN
|
368.74 |
33.04 |
9.84 |
335.00 |
369.20 |
335.00 |
405,386.00 |
335.70 |
14 |
BBC
|
5,523.00 |
63.00 |
1.15 |
5,560.00 |
5,560.00 |
5,450.10 |
309.00 |
5,460.00 |
15 |
BEDC
|
703.86 |
13.18 |
1.91 |
681.20 |
713.00 |
681.20 |
41,900.00 |
690.68 |
16 |
BFC
|
490.37 |
-5.57 |
-1.12 |
486.10 |
504.50 |
486.10 |
17,780.00 |
495.94 |
17 |
BGWT
|
932.02 |
-3.75 |
-0.40 |
917.10 |
935.00 |
910.00 |
2,758.00 |
935.77 |
18 |
BHDC
|
452.62 |
-11.38 |
-2.45 |
460.00 |
471.90 |
448.10 |
24,470.00 |
464.00 |
19 |
BHL
|
213.04 |
-1.27 |
-0.59 |
214.00 |
218.00 |
212.70 |
244,959.00 |
214.31 |
20 |
BHPL
|
784.65 |
6.01 |
0.77 |
794.00 |
794.00 |
770.00 |
6,433.00 |
778.64 |
21 |
BNHC
|
507.02 |
0.75 |
0.15 |
506.00 |
512.50 |
500.00 |
5,805.00 |
506.27 |
22 |
BNL
|
15,891.00 |
311.00 |
2.00 |
15,891.00 |
15,891.00 |
15,891.00 |
10.00 |
15,580.00 |
23 |
BNT
|
12,593.00 |
51.00 |
0.41 |
12,401.10 |
12,619.90 |
12,400.00 |
155.00 |
12,542.00 |
24 |
BOKD86
|
1,060.00 |
5.00 |
0.47 |
1,060.00 |
1,060.00 |
1,060.00 |
25.00 |
1,055.00 |
25 |
BPCL
|
794.34 |
29.46 |
3.85 |
770.00 |
814.90 |
770.00 |
813,065.00 |
764.88 |
26 |
C30MF
|
9.35 |
-0.15 |
-1.58 |
9.31 |
9.35 |
9.31 |
300.00 |
9.50 |
27 |
CBBL
|
884.81 |
1.73 |
0.20 |
885.00 |
894.00 |
884.10 |
10,712.00 |
883.08 |
28 |
CBLD88
|
1,160.00 |
-18.00 |
-1.53 |
1,170.00 |
1,170.00 |
1,160.00 |
50.00 |
1,178.00 |
29 |
CFCL
|
526.78 |
-4.84 |
-0.91 |
532.00 |
535.00 |
525.10 |
17,093.00 |
531.62 |
30 |
CGH
|
1,013.67 |
31.92 |
3.25 |
990.00 |
1,029.10 |
962.30 |
218,249.00 |
981.75 |
31 |
CHCL
|
581.76 |
14.39 |
2.54 |
578.00 |
584.90 |
568.00 |
726,667.00 |
567.37 |
32 |
CHDC
|
2,593.05 |
-53.83 |
-2.03 |
2,679.00 |
2,679.00 |
2,585.00 |
61,549.00 |
2,646.88 |
33 |
CHL
|
324.80 |
29.50 |
9.99 |
301.00 |
324.80 |
301.00 |
195,875.00 |
295.30 |
34 |
CIT
|
1,891.95 |
-12.57 |
-0.66 |
1,907.00 |
1,914.00 |
1,890.00 |
19,938.00 |
1,904.52 |
35 |
CITY
|
836.27 |
4.32 |
0.52 |
821.00 |
846.00 |
821.00 |
6,029.00 |
831.95 |
36 |
CKHL
|
639.75 |
-12.79 |
-1.96 |
640.00 |
665.50 |
638.00 |
3,081.00 |
652.54 |
37 |
CLI
|
466.93 |
-3.43 |
-0.73 |
468.00 |
474.00 |
466.00 |
26,716.00 |
470.36 |
38 |
CMF2
|
9.61 |
0.18 |
1.91 |
9.43 |
9.61 |
9.43 |
1,100.00 |
9.43 |
39 |
CORBL
|
2,379.70 |
53.46 |
2.30 |
2,364.00 |
2,399.90 |
2,330.00 |
2,852.00 |
2,326.24 |
40 |
CREST
|
1,521.77 |
-13.45 |
-0.88 |
1,535.00 |
1,570.00 |
1,511.00 |
17,077.00 |
1,535.22 |
41 |
CYCL
|
1,618.94 |
-8.58 |
-0.53 |
1,600.00 |
1,660.00 |
1,600.00 |
6,832.00 |
1,627.52 |
42 |
CZBIL
|
205.39 |
-1.52 |
-0.73 |
207.00 |
209.00 |
205.20 |
38,688.00 |
206.91 |
43 |
DDBL
|
795.51 |
-0.39 |
-0.05 |
789.00 |
805.00 |
789.00 |
7,206.00 |
795.90 |
44 |
DHPL
|
322.67 |
-1.95 |
-0.60 |
329.90 |
329.90 |
318.20 |
17,293.00 |
324.62 |
45 |
DLBS
|
1,379.06 |
-10.80 |
-0.78 |
1,390.00 |
1,408.00 |
1,375.10 |
1,044.00 |
1,389.86 |
46 |
DOLTI
|
575.37 |
-20.24 |
-3.40 |
600.00 |
600.00 |
555.00 |
18,544.00 |
595.61 |
47 |
DORDI
|
394.43 |
9.50 |
2.47 |
392.00 |
399.00 |
385.00 |
18,667.00 |
384.93 |
48 |
EBL
|
635.54 |
-3.32 |
-0.52 |
627.00 |
647.00 |
627.00 |
72,617.00 |
638.86 |
49 |
EBLD86
|
1,050.00 |
-5.10 |
-0.48 |
1,050.00 |
1,050.00 |
1,050.00 |
25.00 |
1,055.10 |
50 |
EBLD91
|
1,035.00 |
0.00 |
0.00 |
1,025.00 |
1,035.00 |
1,025.00 |
165.00 |
1,035.00 |
51 |
EBLEB89
|
1,019.30 |
-15.70 |
-1.52 |
1,019.30 |
1,019.30 |
1,019.30 |
25.00 |
1,035.00 |
52 |
EDBL
|
572.68 |
-0.65 |
-0.11 |
570.10 |
578.80 |
570.10 |
29,239.00 |
573.33 |
53 |
EHPL
|
561.12 |
-3.78 |
-0.67 |
575.00 |
575.00 |
551.00 |
6,364.00 |
564.90 |
54 |
ENL
|
1,088.51 |
-4.59 |
-0.42 |
1,086.00 |
1,113.60 |
1,085.00 |
1,809.00 |
1,093.10 |
55 |
FMDBL
|
741.93 |
-1.43 |
-0.19 |
736.00 |
743.00 |
734.00 |
12,858.00 |
743.36 |
56 |
FOWAD
|
1,089.57 |
-3.78 |
-0.35 |
1,094.00 |
1,100.00 |
1,087.00 |
3,082.00 |
1,093.35 |
57 |
GBBD85
|
1,058.05 |
2.95 |
0.28 |
1,051.50 |
1,060.00 |
1,051.50 |
105.00 |
1,055.10 |
58 |
GBBL
|
392.41 |
-0.01 |
0.00 |
391.20 |
395.00 |
390.10 |
28,551.00 |
392.42 |
59 |
GBILD86/87
|
1,048.10 |
-19.20 |
-1.80 |
1,048.10 |
1,048.10 |
1,048.10 |
25.00 |
1,067.30 |
60 |
GBIME
|
235.49 |
-3.47 |
-1.45 |
240.00 |
240.00 |
234.10 |
138,499.00 |
238.96 |
61 |
GBLBS
|
777.37 |
0.33 |
0.04 |
766.10 |
790.00 |
766.10 |
6,764.00 |
777.04 |
62 |
GCIL
|
510.37 |
25.21 |
5.20 |
481.10 |
515.00 |
481.10 |
69,760.00 |
485.16 |
63 |
GFCL
|
635.93 |
-5.91 |
-0.92 |
646.00 |
650.00 |
635.10 |
22,391.00 |
641.84 |
64 |
GHL
|
254.31 |
-4.43 |
-1.71 |
263.90 |
263.90 |
252.00 |
294,654.00 |
258.74 |
65 |
GIBF1
|
10.55 |
0.05 |
0.48 |
10.34 |
10.70 |
10.34 |
2,750.00 |
10.50 |
66 |
GILB
|
1,221.50 |
-3.58 |
-0.29 |
1,230.00 |
1,260.00 |
1,220.00 |
2,780.00 |
1,225.08 |
67 |
GLBSL
|
2,395.36 |
-81.11 |
-3.28 |
2,482.00 |
2,482.00 |
2,378.20 |
2,736.00 |
2,476.47 |
68 |
GLH
|
264.86 |
0.24 |
0.09 |
265.00 |
268.00 |
263.00 |
104,404.00 |
264.62 |
69 |
GMFBS
|
1,502.84 |
-4.04 |
-0.27 |
1,506.00 |
1,519.00 |
1,490.00 |
1,750.00 |
1,506.88 |
70 |
GMFIL
|
491.12 |
-2.79 |
-0.56 |
500.00 |
503.70 |
490.60 |
49,805.00 |
493.91 |
71 |
GMLI
|
2,318.10 |
-8.07 |
-0.35 |
2,294.00 |
2,340.00 |
2,293.10 |
5,397.00 |
2,326.17 |
72 |
GRDBL
|
1,272.20 |
115.62 |
10.00 |
1,179.00 |
1,272.20 |
1,142.00 |
26,754.00 |
1,156.58 |
73 |
GSY
|
9.27 |
-0.04 |
-0.43 |
9.22 |
9.27 |
9.22 |
7,300.00 |
9.31 |
74 |
GUFL
|
547.02 |
0.65 |
0.12 |
547.00 |
556.00 |
545.20 |
6,150.00 |
546.37 |
75 |
GVL
|
465.67 |
7.95 |
1.74 |
460.00 |
472.90 |
453.00 |
63,640.00 |
457.72 |
76 |
H8020
|
11.08 |
0.02 |
0.18 |
10.85 |
11.20 |
10.85 |
5,308.00 |
11.06 |
77 |
HATHY
|
1,215.13 |
-8.95 |
-0.73 |
1,227.00 |
1,234.00 |
1,211.00 |
13,589.00 |
1,224.08 |
78 |
HBL
|
219.43 |
-0.72 |
-0.33 |
220.00 |
222.00 |
218.00 |
150,377.00 |
220.15 |
79 |
HDHPC
|
202.53 |
-0.91 |
-0.45 |
207.40 |
207.40 |
201.10 |
188,155.00 |
203.44 |
80 |
HDL
|
1,194.25 |
0.09 |
0.01 |
1,200.00 |
1,200.00 |
1,190.00 |
32,333.00 |
1,194.16 |
81 |
HEI
|
574.06 |
3.31 |
0.58 |
569.10 |
580.00 |
568.00 |
18,281.00 |
570.75 |
82 |
HEIP
|
368.03 |
5.03 |
1.39 |
360.00 |
369.00 |
360.00 |
3,272.00 |
363.00 |
83 |
HHL
|
413.89 |
2.63 |
0.64 |
406.00 |
417.00 |
406.00 |
6,716.00 |
411.26 |
84 |
HIDCL
|
304.08 |
-3.41 |
-1.11 |
305.00 |
313.90 |
302.00 |
511,875.00 |
307.49 |
85 |
HIDCLP
|
214.97 |
-4.09 |
-1.87 |
223.00 |
223.00 |
214.50 |
952,189.00 |
219.06 |
86 |
HLBSL
|
920.00 |
-7.38 |
-0.80 |
930.00 |
932.00 |
917.00 |
4,140.00 |
927.38 |
87 |
HLI
|
390.77 |
-5.65 |
-1.43 |
395.20 |
400.70 |
389.00 |
122,996.00 |
396.42 |
88 |
HPPL
|
568.36 |
11.26 |
2.02 |
546.00 |
580.00 |
546.00 |
306,315.00 |
557.10 |
89 |
HRL
|
913.66 |
-3.94 |
-0.43 |
925.00 |
928.00 |
912.00 |
154,620.00 |
917.60 |
90 |
HURJA
|
255.16 |
-4.64 |
-1.79 |
260.00 |
263.00 |
253.00 |
245,743.00 |
259.80 |
91 |
ICFC
|
623.82 |
6.62 |
1.07 |
620.20 |
641.40 |
620.00 |
35,779.00 |
617.20 |
92 |
ICFCD83
|
1,174.00 |
-16.00 |
-1.34 |
1,190.00 |
1,190.00 |
1,190.00 |
5.00 |
1,190.00 |
93 |
ICFCD88
|
1,092.40 |
21.40 |
2.00 |
1,092.40 |
1,092.40 |
1,092.40 |
25.00 |
1,071.00 |
94 |
IGI
|
525.67 |
-3.93 |
-0.74 |
529.50 |
540.10 |
525.10 |
30,888.00 |
529.60 |
95 |
IHL
|
532.38 |
-4.31 |
-0.80 |
538.10 |
538.80 |
526.00 |
6,321.00 |
536.69 |
96 |
ILBS
|
836.72 |
-10.77 |
-1.27 |
845.00 |
858.90 |
832.00 |
3,097.00 |
847.49 |
97 |
ILI
|
446.39 |
0.08 |
0.02 |
445.00 |
451.00 |
445.00 |
14,535.00 |
446.31 |
98 |
JBBL
|
325.46 |
0.75 |
0.23 |
323.10 |
329.00 |
323.10 |
35,118.00 |
324.71 |
99 |
JBLB
|
1,282.80 |
-10.76 |
-0.83 |
1,299.00 |
1,299.00 |
1,280.00 |
5,203.00 |
1,293.56 |
100 |
JFL
|
475.93 |
-6.82 |
-1.41 |
485.00 |
490.00 |
475.00 |
17,024.00 |
482.75 |
101 |
JOSHI
|
410.12 |
1.02 |
0.25 |
413.00 |
424.00 |
409.00 |
95,655.00 |
409.10 |
102 |
JSLBB
|
1,287.20 |
-25.80 |
-1.96 |
1,290.00 |
1,338.90 |
1,270.00 |
1,109.00 |
1,313.00 |
103 |
KBL
|
204.17 |
-2.03 |
-0.98 |
203.00 |
207.00 |
203.00 |
395,249.00 |
206.20 |
104 |
KBSH
|
1,870.13 |
-6.01 |
-0.32 |
1,860.10 |
1,880.00 |
1,860.10 |
338.00 |
1,876.14 |
105 |
KDBY
|
9.52 |
-0.19 |
-1.96 |
9.52 |
9.52 |
9.49 |
15,400.00 |
9.71 |
106 |
KDL
|
1,108.13 |
-14.67 |
-1.31 |
1,145.00 |
1,145.00 |
1,105.30 |
2,541.00 |
1,122.80 |
107 |
KEF
|
9.31 |
0.18 |
1.97 |
8.95 |
9.31 |
8.95 |
7,800.00 |
9.13 |
108 |
KKHC
|
347.79 |
5.50 |
1.61 |
348.00 |
354.00 |
345.10 |
26,875.00 |
342.29 |
109 |
KMCDB
|
1,001.80 |
-6.51 |
-0.65 |
995.00 |
1,025.00 |
995.00 |
3,462.00 |
1,008.31 |
110 |
KPCL
|
569.78 |
21.72 |
3.96 |
553.00 |
571.20 |
550.00 |
50,240.00 |
548.06 |
111 |
KSBBL
|
448.98 |
0.29 |
0.06 |
449.00 |
455.00 |
448.00 |
19,287.00 |
448.69 |
112 |
KSBBLP
|
172.00 |
0.00 |
0.00 |
172.00 |
172.00 |
172.00 |
22,000.00 |
172.00 |
113 |
KSY
|
8.92 |
-0.35 |
-3.78 |
9.09 |
9.27 |
8.92 |
700.00 |
9.27 |
114 |
LBBL
|
440.94 |
-2.86 |
-0.64 |
452.00 |
452.00 |
440.40 |
74,765.00 |
443.80 |
115 |
LEC
|
214.54 |
-3.86 |
-1.77 |
219.00 |
219.90 |
214.20 |
96,128.00 |
218.40 |
116 |
LICN
|
891.77 |
-7.41 |
-0.82 |
896.00 |
900.00 |
891.00 |
13,907.00 |
899.18 |
117 |
LLBS
|
1,040.00 |
19.28 |
1.89 |
1,030.00 |
1,040.00 |
1,018.00 |
1,795.00 |
1,020.72 |
118 |
LSL
|
211.63 |
-2.39 |
-1.12 |
216.00 |
216.00 |
211.30 |
60,412.00 |
214.02 |
119 |
LUK
|
10.06 |
-0.04 |
-0.40 |
9.90 |
10.09 |
9.90 |
2,950.00 |
10.10 |
120 |
LVF2
|
10.16 |
0.25 |
2.52 |
9.73 |
10.29 |
9.73 |
6,000.00 |
9.91 |
121 |
MAKAR
|
630.01 |
-14.05 |
-2.18 |
632.00 |
668.00 |
628.00 |
4,160.00 |
644.06 |
122 |
MANDU
|
857.07 |
-4.80 |
-0.56 |
859.00 |
869.00 |
856.00 |
2,165.00 |
861.87 |
123 |
MATRI
|
1,188.12 |
23.12 |
1.98 |
1,145.00 |
1,192.50 |
1,145.00 |
1,117.00 |
1,165.00 |
124 |
MBJC
|
322.17 |
3.14 |
0.98 |
320.00 |
324.00 |
315.10 |
51,398.00 |
319.03 |
125 |
MBL
|
216.81 |
-0.21 |
-0.10 |
215.30 |
218.90 |
215.10 |
50,751.00 |
217.02 |
126 |
MBLEF
|
9.00 |
0.00 |
0.00 |
8.86 |
9.18 |
8.86 |
3,100.00 |
9.00 |
127 |
MCHL
|
553.17 |
-1.26 |
-0.23 |
545.00 |
575.00 |
545.00 |
2,599.00 |
554.43 |
128 |
MDB
|
584.49 |
-3.03 |
-0.52 |
585.90 |
590.00 |
584.00 |
18,336.00 |
587.52 |
129 |
MEHL
|
431.25 |
-7.54 |
-1.72 |
430.10 |
450.00 |
430.00 |
14,449.00 |
438.79 |
130 |
MEL
|
300.25 |
1.06 |
0.35 |
294.10 |
305.10 |
294.10 |
39,842.00 |
299.19 |
131 |
MEN
|
647.22 |
29.66 |
4.80 |
605.30 |
653.90 |
605.30 |
789,460.00 |
617.56 |
132 |
MERO
|
712.73 |
0.98 |
0.14 |
716.00 |
716.00 |
706.00 |
16,289.00 |
711.75 |
133 |
MFIL
|
593.14 |
-7.16 |
-1.19 |
600.00 |
606.00 |
592.00 |
17,202.00 |
600.30 |
134 |
MHCL
|
443.44 |
-8.72 |
-1.93 |
455.00 |
459.80 |
442.30 |
7,790.00 |
452.16 |
135 |
MHL
|
600.12 |
-9.74 |
-1.60 |
603.30 |
610.00 |
599.00 |
4,168.00 |
609.86 |
136 |
MHNL
|
258.08 |
-6.30 |
-2.38 |
269.50 |
279.40 |
257.00 |
40,772.00 |
264.38 |
137 |
MKCL
|
1,489.26 |
-0.89 |
-0.06 |
1,470.00 |
1,510.00 |
1,470.00 |
4,192.00 |
1,490.15 |
138 |
MKHC
|
424.70 |
-0.43 |
-0.10 |
433.00 |
441.00 |
417.00 |
21,686.00 |
425.13 |
139 |
MKHL
|
751.70 |
2.73 |
0.36 |
735.00 |
760.00 |
692.10 |
24,985.00 |
748.97 |
140 |
MKJC
|
508.39 |
-3.74 |
-0.73 |
503.10 |
511.70 |
503.10 |
20,068.00 |
512.13 |
141 |
MLBBL
|
1,439.85 |
-5.90 |
-0.41 |
1,420.00 |
1,469.00 |
1,420.00 |
1,440.00 |
1,445.75 |
142 |
MLBL
|
386.34 |
-2.67 |
-0.69 |
394.00 |
394.00 |
386.00 |
43,539.00 |
389.01 |
143 |
MLBS
|
1,545.38 |
-37.10 |
-2.34 |
1,575.00 |
1,576.00 |
1,540.20 |
1,381.00 |
1,582.48 |
144 |
MLBSL
|
2,148.29 |
2.85 |
0.13 |
2,149.00 |
2,179.80 |
2,145.00 |
1,225.00 |
2,145.44 |
145 |
MMF1
|
8.83 |
-0.19 |
-2.11 |
8.84 |
9.04 |
8.81 |
46,151.00 |
9.02 |
146 |
MMKJL
|
567.17 |
-18.15 |
-3.10 |
574.00 |
590.00 |
560.00 |
8,743.00 |
585.32 |
147 |
MNBBL
|
359.39 |
-1.53 |
-0.42 |
363.00 |
365.50 |
359.30 |
47,222.00 |
360.92 |
148 |
MNMF1
|
9.16 |
-0.03 |
-0.33 |
9.30 |
9.30 |
9.10 |
15,450.00 |
9.19 |
149 |
MPFL
|
604.62 |
4.73 |
0.79 |
605.00 |
610.00 |
597.00 |
15,401.00 |
599.89 |
150 |
MSHL
|
919.27 |
-36.73 |
-3.84 |
974.90 |
974.90 |
899.00 |
5,449.00 |
956.00 |
151 |
MSLB
|
1,175.49 |
-5.63 |
-0.48 |
1,162.10 |
1,203.00 |
1,162.10 |
2,073.00 |
1,181.12 |
152 |
NABBC
|
1,610.12 |
-28.95 |
-1.77 |
1,606.30 |
1,664.00 |
1,602.30 |
11,399.00 |
1,639.07 |
153 |
NABIL
|
490.73 |
1.29 |
0.26 |
495.00 |
495.00 |
490.00 |
43,276.00 |
489.44 |
154 |
NADEP
|
830.04 |
-2.53 |
-0.30 |
820.00 |
831.10 |
816.00 |
2,212.00 |
832.57 |
155 |
NBBD2085
|
1,108.80 |
-4.60 |
-0.41 |
1,109.50 |
1,109.50 |
1,108.80 |
39.00 |
1,113.40 |
156 |
NBF2
|
10.04 |
0.02 |
0.20 |
9.82 |
10.05 |
9.82 |
24,300.00 |
10.02 |
157 |
NBF3
|
9.57 |
-0.23 |
-2.35 |
9.62 |
9.88 |
9.45 |
60,730.00 |
9.80 |
158 |
NBL
|
251.25 |
3.56 |
1.44 |
252.60 |
258.00 |
251.00 |
71,050.00 |
247.69 |
159 |
NBLD85
|
1,033.00 |
7.70 |
0.75 |
1,033.00 |
1,033.00 |
1,033.00 |
100.00 |
1,025.30 |
160 |
NBLD87
|
1,055.00 |
0.00 |
0.00 |
1,055.00 |
1,055.00 |
1,055.00 |
25.00 |
1,055.00 |
161 |
NESDO
|
1,558.51 |
-17.18 |
-1.09 |
1,599.00 |
1,599.00 |
1,550.00 |
3,331.00 |
1,575.69 |
162 |
NFS
|
645.03 |
-3.08 |
-0.48 |
661.00 |
661.00 |
644.00 |
24,540.00 |
648.11 |
163 |
NGPL
|
425.79 |
18.68 |
4.59 |
410.00 |
429.20 |
407.50 |
2,075,197.00 |
407.11 |
164 |
NHDL
|
701.14 |
-32.52 |
-4.43 |
748.30 |
748.30 |
697.00 |
27,317.00 |
733.66 |
165 |
NHPC
|
219.96 |
-0.35 |
-0.16 |
223.60 |
226.00 |
217.60 |
160,741.00 |
220.31 |
166 |
NIBD2082
|
1,061.90 |
-6.01 |
-0.56 |
1,062.10 |
1,062.10 |
1,061.90 |
94.00 |
1,067.91 |
167 |
NIBD84
|
1,046.50 |
-6.40 |
-0.61 |
1,046.50 |
1,046.50 |
1,046.50 |
13.00 |
1,052.90 |
168 |
NIBLGF
|
8.92 |
0.12 |
1.36 |
8.63 |
9.07 |
8.63 |
8,400.00 |
8.80 |
169 |
NIBLSTF
|
8.25 |
-0.16 |
-1.90 |
8.31 |
8.31 |
8.23 |
400.00 |
8.41 |
170 |
NIBSF2
|
8.32 |
-0.05 |
-0.60 |
8.30 |
8.35 |
8.28 |
7,600.00 |
8.37 |
171 |
NICA
|
344.15 |
-3.59 |
-1.03 |
348.50 |
349.00 |
344.00 |
57,297.00 |
347.74 |
172 |
NICAD85/86
|
1,100.00 |
-0.10 |
-0.01 |
1,100.00 |
1,100.00 |
1,100.00 |
25.00 |
1,100.10 |
173 |
NICFC
|
9.21 |
-0.04 |
-0.43 |
9.15 |
9.25 |
9.10 |
4,130.00 |
9.25 |
174 |
NICGF2
|
8.75 |
-0.12 |
-1.35 |
8.71 |
8.76 |
8.71 |
2,000.00 |
8.87 |
175 |
NICL
|
618.21 |
11.56 |
1.91 |
618.70 |
624.00 |
607.00 |
17,786.00 |
606.65 |
176 |
NICLBSL
|
609.14 |
-2.66 |
-0.43 |
607.00 |
620.00 |
607.00 |
5,944.00 |
611.80 |
177 |
NICSF
|
9.00 |
-0.10 |
-1.10 |
9.00 |
9.05 |
9.00 |
3,200.00 |
9.10 |
178 |
NIFRA
|
281.69 |
1.72 |
0.61 |
279.20 |
289.10 |
279.20 |
343,782.00 |
279.97 |
179 |
NIL
|
681.66 |
-11.25 |
-1.62 |
685.20 |
690.00 |
680.00 |
31,032.00 |
692.91 |
180 |
NIMB
|
209.22 |
-0.24 |
-0.11 |
205.30 |
213.00 |
205.30 |
76,015.00 |
209.46 |
181 |
NIMBD90
|
1,171.00 |
-23.00 |
-1.93 |
1,171.00 |
1,171.00 |
1,171.00 |
25.00 |
1,194.00 |
182 |
NIMBPO
|
159.74 |
0.74 |
0.47 |
161.00 |
161.00 |
159.00 |
5,432.00 |
159.00 |
183 |
NLG
|
772.58 |
-8.08 |
-1.04 |
767.00 |
790.00 |
767.00 |
17,232.00 |
780.66 |
184 |
NLIC
|
750.12 |
-0.02 |
0.00 |
759.00 |
759.00 |
748.20 |
38,690.00 |
750.14 |
185 |
NLICL
|
581.76 |
-7.68 |
-1.30 |
592.00 |
592.00 |
581.00 |
28,135.00 |
589.44 |
186 |
NMB
|
240.67 |
-1.15 |
-0.48 |
237.00 |
245.00 |
237.00 |
43,308.00 |
241.82 |
187 |
NMB50
|
10.79 |
-0.20 |
-1.82 |
10.79 |
10.79 |
10.79 |
2,892.00 |
10.99 |
188 |
NMBD2085
|
1,113.60 |
0.00 |
0.00 |
1,113.60 |
1,113.60 |
1,113.60 |
25.00 |
1,113.60 |
189 |
NMBHF2
|
8.80 |
0.25 |
2.92 |
8.55 |
9.10 |
8.55 |
694,834.00 |
8.55 |
190 |
NMBMF
|
682.83 |
-1.62 |
-0.24 |
680.10 |
696.00 |
680.10 |
7,651.00 |
684.45 |
191 |
NMFBS
|
1,232.96 |
0.78 |
0.06 |
1,232.18 |
1,248.90 |
1,228.00 |
4,331.00 |
1,232.18 |
192 |
NMIC
|
1,721.91 |
45.03 |
2.69 |
1,650.10 |
1,800.00 |
1,650.10 |
32,045.00 |
1,676.88 |
193 |
NMLBBL
|
637.71 |
-1.25 |
-0.20 |
640.00 |
640.00 |
635.00 |
9,478.00 |
638.96 |
194 |
NRIC
|
1,255.23 |
-8.90 |
-0.70 |
1,260.00 |
1,270.00 |
1,250.00 |
60,833.00 |
1,264.13 |
195 |
NRM
|
452.62 |
0.89 |
0.20 |
450.00 |
459.00 |
448.00 |
28,672.00 |
451.73 |
196 |
NRN
|
2,015.97 |
-46.37 |
-2.25 |
2,103.00 |
2,103.00 |
2,009.00 |
60,516.00 |
2,062.34 |
197 |
NSIF2
|
10.70 |
0.15 |
1.42 |
10.55 |
10.76 |
10.46 |
30,880.00 |
10.55 |
198 |
NTC
|
848.46 |
-6.50 |
-0.76 |
870.90 |
870.90 |
848.00 |
24,915.00 |
854.96 |
199 |
NUBL
|
670.59 |
-3.29 |
-0.49 |
677.00 |
678.00 |
669.00 |
4,663.00 |
673.88 |
200 |
NWCL
|
885.68 |
5.95 |
0.68 |
897.30 |
897.30 |
880.00 |
2,240.00 |
879.73 |
201 |
NYADI
|
429.85 |
-0.28 |
-0.07 |
438.00 |
453.00 |
429.00 |
19,900.00 |
430.13 |
202 |
OHL
|
895.83 |
-3.91 |
-0.43 |
915.00 |
917.00 |
883.10 |
15,546.00 |
899.74 |
203 |
OMPL
|
1,503.04 |
5.50 |
0.37 |
1,527.40 |
1,545.00 |
1,460.00 |
35,948.00 |
1,497.54 |
204 |
PBLD87
|
1,032.10 |
-12.90 |
-1.23 |
1,032.10 |
1,032.10 |
1,032.10 |
50.00 |
1,045.00 |
205 |
PCBL
|
238.95 |
-0.84 |
-0.35 |
235.00 |
242.00 |
235.00 |
29,109.00 |
239.79 |
206 |
PFL
|
408.25 |
-4.26 |
-1.03 |
412.00 |
419.90 |
406.30 |
21,775.00 |
412.51 |
207 |
PHCL
|
533.13 |
-12.52 |
-2.29 |
547.00 |
556.10 |
531.00 |
25,700.00 |
545.65 |
208 |
PMHPL
|
315.65 |
6.57 |
2.13 |
310.00 |
318.00 |
310.00 |
58,113.00 |
309.08 |
209 |
PMLI
|
489.93 |
-5.51 |
-1.11 |
490.00 |
498.00 |
485.00 |
10,499.00 |
495.44 |
210 |
PPCL
|
339.31 |
3.98 |
1.19 |
341.00 |
343.00 |
332.30 |
75,562.00 |
335.33 |
211 |
PPL
|
491.70 |
21.54 |
4.58 |
479.50 |
496.00 |
478.00 |
74,024.00 |
470.16 |
212 |
PRIN
|
828.83 |
6.11 |
0.74 |
830.00 |
837.00 |
825.20 |
19,902.00 |
822.72 |
213 |
PROFL
|
492.21 |
-2.76 |
-0.56 |
494.00 |
510.00 |
490.00 |
16,264.00 |
494.97 |
214 |
PRSF
|
11.00 |
-0.22 |
-1.96 |
11.00 |
11.22 |
11.00 |
5,500.00 |
11.22 |
215 |
PRVU
|
204.00 |
-2.07 |
-1.00 |
207.00 |
207.90 |
203.70 |
134,564.00 |
206.07 |
216 |
PSF
|
10.90 |
0.15 |
1.40 |
10.75 |
10.96 |
10.59 |
37,210.00 |
10.75 |
217 |
PURE
|
907.10 |
82.40 |
9.99 |
841.10 |
907.10 |
841.10 |
10,620.00 |
824.70 |
218 |
RADHI
|
831.10 |
-9.49 |
-1.13 |
857.00 |
865.00 |
828.90 |
600,333.00 |
840.59 |
219 |
RAWA
|
787.75 |
-18.02 |
-2.24 |
792.60 |
811.00 |
781.00 |
5,778.00 |
805.77 |
220 |
RBCL
|
14,658.42 |
160.74 |
1.11 |
14,600.00 |
14,943.00 |
14,600.00 |
360.00 |
14,497.68 |
221 |
RBCLPO
|
11,377.00 |
-133.00 |
-1.16 |
11,355.00 |
11,377.00 |
11,355.00 |
50.00 |
11,510.00 |
222 |
RFPL
|
624.67 |
4.92 |
0.79 |
620.00 |
642.00 |
600.00 |
160,237.00 |
619.75 |
223 |
RHGCL
|
348.28 |
23.59 |
7.27 |
331.00 |
356.00 |
319.00 |
33,428.00 |
324.69 |
224 |
RHPL
|
422.03 |
16.03 |
3.95 |
408.00 |
423.00 |
408.00 |
206,304.00 |
406.00 |
225 |
RIDI
|
292.56 |
14.02 |
5.03 |
281.00 |
294.60 |
278.50 |
841,274.00 |
278.54 |
226 |
RLFL
|
478.19 |
-7.19 |
-1.48 |
491.00 |
493.00 |
476.00 |
23,045.00 |
485.38 |
227 |
RMF1
|
9.53 |
-0.22 |
-2.26 |
9.60 |
9.60 |
9.52 |
6,800.00 |
9.75 |
228 |
RMF2
|
9.53 |
-0.17 |
-1.75 |
9.52 |
9.53 |
9.52 |
500.00 |
9.70 |
229 |
RNLI
|
444.45 |
0.50 |
0.11 |
443.00 |
447.00 |
443.00 |
14,184.00 |
443.95 |
230 |
RSDC
|
653.26 |
-7.59 |
-1.15 |
660.00 |
665.00 |
651.00 |
6,331.00 |
660.85 |
231 |
RURU
|
734.17 |
-15.19 |
-2.03 |
760.00 |
760.00 |
733.00 |
46,414.00 |
749.36 |
232 |
SADBL
|
407.57 |
4.10 |
1.02 |
396.00 |
413.00 |
396.00 |
72,985.00 |
403.47 |
233 |
SAGF
|
10.12 |
-0.06 |
-0.59 |
10.01 |
10.15 |
10.00 |
4,200.00 |
10.18 |
234 |
SAHAS
|
567.27 |
10.77 |
1.94 |
567.00 |
578.00 |
554.00 |
481,515.00 |
556.50 |
235 |
SALICO
|
667.98 |
-5.95 |
-0.88 |
664.70 |
673.00 |
664.00 |
13,498.00 |
673.93 |
236 |
SAMAJ
|
2,173.53 |
-25.61 |
-1.16 |
2,170.00 |
2,240.00 |
2,170.00 |
501.00 |
2,199.14 |
237 |
SANIMA
|
315.15 |
-0.96 |
-0.30 |
321.90 |
321.90 |
315.00 |
50,935.00 |
316.11 |
238 |
SAPDBL
|
1,039.86 |
38.91 |
3.89 |
1,001.10 |
1,053.50 |
995.00 |
76,753.00 |
1,000.95 |
239 |
SARBTM
|
851.70 |
17.27 |
2.07 |
834.43 |
861.90 |
830.10 |
38,948.00 |
834.43 |
240 |
SBCF
|
9.49 |
-0.08 |
-0.84 |
9.43 |
9.50 |
9.43 |
15,600.00 |
9.57 |
241 |
SBD87
|
1,061.00 |
0.00 |
0.00 |
1,061.00 |
1,061.00 |
1,061.00 |
50.00 |
1,061.00 |
242 |
SBI
|
390.35 |
-4.27 |
-1.08 |
395.00 |
397.00 |
390.00 |
21,986.00 |
394.62 |
243 |
SBID89
|
1,099.00 |
-15.00 |
-1.35 |
1,099.00 |
1,099.00 |
1,099.00 |
30.00 |
1,114.00 |
244 |
SBL
|
304.95 |
-0.06 |
-0.02 |
299.00 |
307.00 |
299.00 |
53,080.00 |
305.01 |
245 |
SCB
|
610.33 |
0.89 |
0.15 |
608.00 |
612.00 |
608.00 |
29,064.00 |
609.44 |
246 |
SEF
|
9.93 |
-0.07 |
-0.70 |
9.85 |
9.99 |
9.84 |
54,100.00 |
10.00 |
247 |
SFCL
|
491.38 |
-7.26 |
-1.46 |
489.10 |
509.00 |
487.10 |
32,660.00 |
498.64 |
248 |
SFEF
|
9.61 |
-0.09 |
-0.93 |
9.60 |
9.61 |
9.60 |
1,100.00 |
9.70 |
249 |
SFMF
|
10.21 |
-0.02 |
-0.20 |
10.05 |
10.26 |
10.05 |
151,100.00 |
10.23 |
250 |
SGHC
|
425.08 |
3.96 |
0.94 |
422.00 |
426.00 |
416.00 |
18,860.00 |
421.12 |
251 |
SGIC
|
545.58 |
-4.74 |
-0.86 |
544.00 |
559.00 |
544.00 |
18,560.00 |
550.32 |
252 |
SHEL
|
283.18 |
-1.81 |
-0.64 |
285.00 |
291.00 |
281.00 |
435,502.00 |
284.99 |
253 |
SHINE
|
404.97 |
0.54 |
0.13 |
402.50 |
407.00 |
402.50 |
27,419.00 |
404.43 |
254 |
SHIVM
|
523.59 |
8.52 |
1.65 |
520.00 |
530.00 |
512.40 |
426,857.00 |
515.07 |
255 |
SHL
|
563.62 |
-6.66 |
-1.17 |
578.00 |
578.00 |
553.20 |
159,010.00 |
570.28 |
256 |
SHLB
|
1,851.64 |
4.26 |
0.23 |
1,850.00 |
1,888.00 |
1,822.00 |
1,352.00 |
1,847.38 |
257 |
SHPC
|
670.62 |
34.78 |
5.47 |
635.00 |
675.00 |
635.00 |
1,343,025.00 |
635.84 |
258 |
SICL
|
739.62 |
-3.70 |
-0.50 |
740.00 |
745.00 |
739.10 |
19,240.00 |
743.32 |
259 |
SIFC
|
583.71 |
-2.85 |
-0.49 |
598.00 |
608.20 |
574.40 |
152,410.00 |
586.56 |
260 |
SIGS3
|
10.21 |
-0.18 |
-1.73 |
10.19 |
10.21 |
10.19 |
8,900.00 |
10.39 |
261 |
SIKLES
|
936.18 |
3.71 |
0.40 |
913.90 |
959.90 |
897.00 |
2,330.00 |
932.47 |
262 |
SINDU
|
832.93 |
-10.11 |
-1.20 |
836.10 |
859.00 |
823.30 |
54,379.00 |
843.04 |
263 |
SJCL
|
340.05 |
10.35 |
3.14 |
325.00 |
341.00 |
324.00 |
68,237.00 |
329.70 |
264 |
SJLIC
|
430.27 |
-2.39 |
-0.55 |
438.90 |
438.90 |
430.00 |
16,131.00 |
432.66 |
265 |
SKBBL
|
793.74 |
-1.83 |
-0.23 |
805.00 |
808.90 |
790.30 |
14,628.00 |
795.57 |
266 |
SLBBL
|
847.68 |
-6.06 |
-0.71 |
864.00 |
865.00 |
842.00 |
11,146.00 |
853.74 |
267 |
SLBSL
|
1,297.83 |
20.74 |
1.62 |
1,290.00 |
1,340.00 |
1,234.50 |
8,542.00 |
1,277.09 |
268 |
SLCF
|
9.95 |
0.00 |
0.00 |
9.92 |
9.95 |
9.92 |
5,800.00 |
9.95 |
269 |
SMATA
|
755.31 |
-7.89 |
-1.03 |
755.30 |
778.30 |
750.00 |
4,907.00 |
763.20 |
270 |
SMB
|
2,113.61 |
-2.66 |
-0.13 |
2,086.00 |
2,115.00 |
2,066.00 |
2,838.00 |
2,116.27 |
271 |
SMFBS
|
1,722.00 |
36.95 |
2.19 |
1,660.00 |
1,731.00 |
1,659.00 |
693.00 |
1,685.05 |
272 |
SMH
|
850.00 |
-10.45 |
-1.21 |
849.00 |
865.80 |
844.30 |
1,577.00 |
860.45 |
273 |
SMHL
|
1,007.92 |
-24.89 |
-2.41 |
1,053.00 |
1,074.00 |
1,001.00 |
19,136.00 |
1,032.81 |
274 |
SMJC
|
540.38 |
-5.58 |
-1.02 |
552.00 |
557.00 |
538.00 |
41,977.00 |
545.96 |
275 |
SMPDA
|
928.60 |
-19.10 |
-2.02 |
947.00 |
947.00 |
919.10 |
1,625.00 |
947.70 |
276 |
SNLI
|
475.12 |
-2.57 |
-0.54 |
475.20 |
484.00 |
472.00 |
8,204.00 |
477.69 |
277 |
SONA
|
460.49 |
12.48 |
2.79 |
448.00 |
468.00 |
448.00 |
133,056.00 |
448.01 |
278 |
SPC
|
503.45 |
-1.06 |
-0.21 |
503.00 |
512.00 |
500.10 |
17,756.00 |
504.51 |
279 |
SPDL
|
438.23 |
3.62 |
0.83 |
429.90 |
448.80 |
429.90 |
744,753.00 |
434.61 |
280 |
SPHL
|
683.99 |
3.96 |
0.58 |
693.50 |
707.00 |
680.30 |
5,786.00 |
680.03 |
281 |
SPIL
|
803.05 |
-2.33 |
-0.29 |
805.30 |
810.00 |
803.00 |
25,101.00 |
805.38 |
282 |
SPL
|
788.36 |
-9.74 |
-1.22 |
800.00 |
809.90 |
787.10 |
977.00 |
798.10 |
283 |
SRLI
|
402.13 |
0.09 |
0.02 |
402.00 |
404.00 |
401.00 |
34,686.00 |
402.04 |
284 |
SSHL
|
229.53 |
-0.69 |
-0.30 |
232.00 |
232.00 |
228.20 |
63,560.00 |
230.22 |
285 |
STC
|
5,001.95 |
7.31 |
0.15 |
4,980.00 |
5,020.00 |
4,950.00 |
1,427.00 |
4,994.64 |
286 |
SWBBL
|
804.02 |
1.14 |
0.14 |
813.00 |
818.90 |
804.00 |
3,047.00 |
802.88 |
287 |
SWMF
|
690.34 |
-9.66 |
-1.38 |
687.00 |
709.90 |
687.00 |
5,044.00 |
700.00 |
288 |
TAMOR
|
559.88 |
36.58 |
6.99 |
525.00 |
563.00 |
520.00 |
164,269.00 |
523.30 |
289 |
TPC
|
379.33 |
7.94 |
2.14 |
376.00 |
384.90 |
373.00 |
50,791.00 |
371.39 |
290 |
TRH
|
951.74 |
8.85 |
0.94 |
955.00 |
958.00 |
940.00 |
2,574.00 |
942.89 |
291 |
TSHL
|
692.66 |
-7.36 |
-1.05 |
686.10 |
700.00 |
686.10 |
3,003.00 |
700.02 |
292 |
TVCL
|
476.23 |
-9.54 |
-1.96 |
478.00 |
490.00 |
474.00 |
12,586.00 |
485.77 |
293 |
UAIL
|
572.20 |
-0.29 |
-0.05 |
572.00 |
577.00 |
569.00 |
8,987.00 |
572.49 |
294 |
UHEWA
|
560.45 |
0.99 |
0.18 |
557.10 |
570.00 |
557.10 |
16,220.00 |
559.46 |
295 |
ULBSL
|
3,226.83 |
15.44 |
0.48 |
3,273.00 |
3,273.00 |
3,212.00 |
2,728.00 |
3,211.39 |
296 |
ULHC
|
472.82 |
-10.94 |
-2.26 |
474.20 |
492.80 |
470.00 |
22,580.00 |
483.76 |
297 |
UMHL
|
523.43 |
0.92 |
0.18 |
525.00 |
528.00 |
521.20 |
137,458.00 |
522.51 |
298 |
UMRH
|
608.25 |
-8.95 |
-1.45 |
618.20 |
629.50 |
607.00 |
59,637.00 |
617.20 |
299 |
UNHPL
|
402.40 |
34.38 |
9.34 |
375.00 |
404.00 |
370.00 |
567,147.00 |
368.02 |
300 |
UNLB
|
2,051.29 |
-11.83 |
-0.57 |
2,035.30 |
2,064.00 |
2,035.30 |
422.00 |
2,063.12 |
301 |
UPCL
|
461.20 |
-5.65 |
-1.21 |
458.00 |
475.00 |
458.00 |
987,173.00 |
466.85 |
302 |
UPPER
|
198.77 |
-0.39 |
-0.20 |
199.00 |
201.40 |
198.40 |
159,263.00 |
199.16 |
303 |
USHEC
|
433.98 |
-7.83 |
-1.77 |
449.90 |
449.90 |
431.00 |
27,245.00 |
441.81 |
304 |
USHL
|
617.80 |
-8.45 |
-1.35 |
620.00 |
649.90 |
614.50 |
1,020.00 |
626.25 |
305 |
USLB
|
1,910.45 |
-5.89 |
-0.31 |
1,897.00 |
1,915.00 |
1,850.00 |
1,953.00 |
1,916.34 |
306 |
VLBS
|
790.81 |
-3.48 |
-0.44 |
781.00 |
810.00 |
781.00 |
1,196.00 |
794.29 |
307 |
VLUCL
|
601.79 |
-11.04 |
-1.80 |
605.00 |
617.00 |
600.00 |
6,476.00 |
612.83 |
308 |
WNLB
|
2,105.01 |
-32.29 |
-1.51 |
2,137.50 |
2,137.50 |
2,100.00 |
1,689.00 |
2,137.30 |