Today Share Price

As of : 2022-08-08
S.No Symbol Conf. Open High Low Close VWAP Vol Prev. Close Turnover Trans. Diff Range Diff % Range % VWAP % 120 Days 180 Days 52 Weeks High 52 Weeks Low
1 ACLBSL 31.57 900.00 914.50 895.00 895.00 903.64 1,018.00 898.00 919,909.00 55 -3.00 19.50 -0.33 2.18 -0.97 995.63 1,117.49 1,730.00 744.00
2 ADBL 32.18 323.00 328.90 322.00 324.00 324.36 17,323.00 324.00 5,618,926.50 235 0.00 6.90 0.00 2.14 -0.11 354.49 383.78 620.00 298.00
3 ADLB 50.42 267.10 267.10 267.10 267.10 267.10 10.00 261.90 2,671.00 1 5.20 0.00 1.99 0.00 0.00 - - 267.10 256.80
4 AHPC 31.86 381.00 390.00 372.00 372.00 378.87 113,719.00 379.00 43,085,238.70 528 -7.00 18.00 -1.85 4.84 -1.85 413.93 436.81 785.00 310.00
5 AKJCL 33.45 231.00 233.00 222.00 224.00 226.82 59,135.00 226.50 13,413,075.20 292 -2.50 11.00 -1.10 4.95 -1.26 238.16 260.69 502.00 162.00
6 AKPL 31.08 479.00 483.00 468.00 469.00 476.14 80,033.00 475.00 38,106,861.50 444 -6.00 15.00 -1.26 3.21 -1.52 461.37 490.65 882.40 369.20
7 ALBSL 29.07 1,270.00 1,290.00 1,225.00 1,245.00 1,238.50 3,279.00 1,250.00 4,061,056.50 43 -5.00 65.00 -0.40 5.31 0.52 1,314.31 1,367.70 2,020.00 1,147.00
8 ALICL 38.49 645.00 649.00 622.00 622.00 632.61 38,243.00 644.00 24,192,740.10 365 -22.00 27.00 -3.42 4.34 -1.71 694.87 839.42 1,513.00 484.00
9 API 38.17 284.00 285.00 273.20 274.00 278.88 242,756.00 279.20 67,700,884.60 1,058 -5.20 11.80 -1.86 4.32 -1.78 321.78 377.04 670.00 217.60
10 BARUN 40.32 298.00 299.00 290.00 294.90 293.97 16,391.00 297.00 4,818,442.60 140 -2.10 9.00 -0.71 3.10 0.32 433.74 453.06 763.40 276.00
11 BBC 31.03 3,799.00 3,874.00 3,796.60 3,796.60 3,827.10 110.00 3,725.00 420,981.00 9 71.60 77.40 1.92 2.04 -0.80 3,924.40 4,278.93 7,210.00 3,195.00
12 BFC 31.98 422.00 427.00 408.00 409.90 418.23 26,092.00 422.00 10,912,550.40 189 -12.10 19.00 -2.87 4.66 -2.03 403.12 431.96 630.00 298.00
13 BHDC 41.59 491.50 520.00 480.00 497.00 498.77 27,790.00 482.00 13,860,900.00 1,108 15.00 40.00 3.11 8.33 -0.36 - - 520.00 334.00
14 BHL 48.40 360.00 373.00 360.00 361.20 364.29 31,650.00 367.00 11,529,769.00 475 -5.80 13.00 -1.58 3.61 -0.86 - - 397.00 104.70
15 BNHC 41.58 456.90 480.00 441.00 459.10 464.23 10,813.00 448.00 5,019,750.00 185 11.10 39.00 2.48 8.84 -1.12 480.84 - 744.00 246.70
16 BNT 32.36 13,974.00 13,974.00 13,800.00 13,899.00 13,842.27 474.00 13,700.00 6,561,236.00 16 199.00 174.00 1.45 1.26 0.41 13,549.30 13,656.25 17,670.00 9,750.00
17 BPCL 35.97 360.00 366.90 348.00 348.10 357.70 27,225.00 353.00 9,738,499.50 219 -4.90 18.90 -1.39 5.43 -2.76 361.47 391.77 703.00 294.00
18 CBBL 33.95 1,085.00 1,100.00 1,068.00 1,069.00 1,081.16 10,205.00 1,079.00 11,033,197.80 264 -10.00 32.00 -0.93 3.00 -1.14 1,091.20 1,197.99 2,001.00 882.00
19 CFCL 30.99 383.00 383.40 360.00 366.00 368.91 33,866.00 376.00 12,493,450.00 212 -10.00 23.40 -2.66 6.50 -0.79 347.61 392.00 814.90 237.00
20 CGH 35.72 1,100.00 1,120.00 1,100.00 1,100.00 1,110.50 3,035.00 1,113.00 3,370,365.80 77 -13.00 20.00 -1.17 1.82 -0.95 1,190.31 1,267.74 1,737.00 900.20
21 CHCL 33.59 436.50 436.50 413.00 419.90 422.61 19,060.00 428.00 8,055,014.50 182 -8.10 23.50 -1.89 5.69 -0.65 435.63 465.12 760.00 347.90
22 CHDC 29.99 790.10 819.00 779.10 780.00 790.70 13,127.00 788.00 10,379,481.90 189 -8.00 39.90 -1.02 5.12 -1.37 786.05 816.31 1,415.00 630.00
23 CHL 36.82 300.00 306.00 292.00 293.30 298.97 19,004.00 298.00 5,681,548.60 136 -4.70 14.00 -1.58 4.79 -1.93 335.10 382.59 715.00 207.00
24 CIT 35.46 2,936.00 2,960.00 2,866.50 2,905.00 2,919.00 28,136.00 2,925.00 82,128,969.30 569 -20.00 93.50 -0.68 3.26 -0.48 2,770.07 2,919.63 4,324.00 2,137.00
25 CLBSL 43.15 992.00 999.00 978.00 990.00 986.86 8,530.00 997.00 8,417,943.70 89 -7.00 21.00 -0.70 2.15 0.32 851.06 917.73 1,707.00 662.50
26 CMF1 29.41 8.58 8.58 8.41 8.50 8.55 7,350.00 8.42 62,874.50 7 0.08 0.17 0.95 2.02 -0.64 9.04 9.27 16.01 7.80
27 CMF2 28.01 9.30 9.30 9.12 9.30 9.28 7,200.00 9.30 66,780.00 5 0.00 0.18 0.00 1.97 0.27 9.64 9.75 16.09 8.20
28 CORBL 32.81 336.60 344.00 326.00 327.00 333.37 13,652.00 330.00 4,551,180.80 106 -3.00 18.00 -0.91 5.52 -1.95 402.23 520.29 1,155.00 211.30
29 CZBIL 31.54 205.00 206.00 202.60 203.10 203.83 49,080.00 202.70 10,003,735.30 196 0.40 3.40 0.20 1.68 -0.36 236.06 252.64 428.00 194.00
30 DDBL 33.70 998.10 1,015.00 993.80 998.00 1,005.57 7,339.00 1,010.00 7,379,864.10 130 -12.00 21.20 -1.19 2.13 -0.76 1,045.43 1,104.62 1,885.00 876.00
31 DHPL 35.95 229.00 234.60 225.00 229.00 229.54 14,101.00 231.50 3,236,777.30 81 -2.50 9.60 -1.08 4.27 -0.24 247.14 266.52 485.20 168.00
32 DORDI 38.69 343.00 357.00 343.00 349.00 351.07 43,357.00 349.00 15,221,245.30 757 0.00 14.00 0.00 4.08 -0.59 - - 377.00 271.50
33 EBL 32.37 511.00 514.00 505.10 509.00 509.99 53,748.00 501.00 27,411,053.30 345 8.00 8.90 1.60 1.76 -0.19 493.00 519.80 780.00 411.00
34 EDBL 33.22 384.00 384.00 371.00 371.00 376.50 20,807.00 377.00 7,833,865.50 136 -6.00 13.00 -1.59 3.50 -1.48 398.91 449.48 1,195.00 308.00
35 ENL 31.88 726.00 750.70 717.00 718.00 729.94 4,919.00 736.00 3,590,576.00 90 -18.00 33.70 -2.45 4.70 -1.66 - - 1,481.90 287.10
36 FMDBL 29.98 725.00 742.00 714.00 714.50 722.11 14,200.00 729.00 10,253,964.90 143 -14.50 28.00 -1.99 3.92 -1.07 707.63 747.34 1,365.00 559.00
37 FOWAD 39.31 2,794.80 2,794.80 2,706.00 2,717.00 2,752.45 19,036.00 2,740.00 52,395,666.20 515 -23.00 88.80 -0.84 3.28 -1.30 2,357.61 2,385.08 3,180.00 2,000.00
38 GBBL 37.86 415.00 416.00 402.00 404.00 408.56 37,374.00 407.90 15,269,335.60 277 -3.90 14.00 -0.96 3.48 -1.13 420.61 468.16 750.00 318.00
39 GBD80/81 44.51 940.00 940.00 940.00 940.00 940.00 50.00 958.80 47,000.00 1 -18.80 0.00 -1.96 0.00 0.00 1,011.21 1,024.70 1,055.00 920.00
40 GBLBS 35.58 800.00 820.00 795.00 795.00 806.94 25,973.00 800.00 20,958,528.50 181 -5.00 25.00 -0.63 3.14 -1.50 817.33 871.40 1,379.00 653.10
41 GFCL 33.96 568.10 582.00 550.00 563.10 569.61 55,970.00 557.00 31,881,311.40 303 6.10 32.00 1.10 5.82 -1.16 501.61 556.86 1,010.00 358.00
42 GHL 44.62 260.00 260.00 241.10 250.00 248.86 47,784.00 256.00 11,891,711.40 259 -6.00 18.90 -2.34 7.84 0.45 250.09 280.52 555.90 169.00
43 GILB 33.04 1,387.00 1,387.00 1,345.00 1,345.00 1,361.17 1,549.00 1,360.00 2,108,450.00 42 -15.00 42.00 -1.10 3.12 -1.20 1,391.84 1,499.87 2,798.00 1,130.00
44 GIMES1 33.39 9.79 9.86 9.70 9.78 9.74 14,705.00 9.60 143,287.90 23 0.18 0.16 1.88 1.65 0.37 10.68 11.55 24.00 8.85
45 GLBSL 36.12 980.00 1,100.00 941.30 1,100.00 1,095.31 3,345.00 1,000.00 3,663,814.80 63 100.00 158.70 10.00 16.86 0.43 1,132.26 1,188.63 2,033.00 935.00
46 GLH 31.63 334.00 351.90 323.60 335.00 342.72 26,601.00 334.00 9,116,766.40 235 1.00 28.30 0.30 8.75 -2.31 382.54 402.54 657.00 269.10
47 GMFBS 32.39 1,020.00 1,050.00 1,009.00 1,045.00 1,032.78 2,082.00 1,029.00 2,150,252.30 38 16.00 41.00 1.55 4.06 1.17 1,060.39 1,158.49 1,835.00 864.40
48 GMFIL 39.56 387.60 391.00 365.00 369.00 376.97 30,551.00 380.00 11,516,769.80 151 -11.00 26.00 -2.89 7.12 -2.16 341.21 384.60 773.00 223.90
49 GRDBL 35.64 285.00 295.00 275.40 280.00 286.94 16,047.00 280.00 4,604,575.70 91 0.00 19.60 0.00 7.12 -2.48 273.80 304.01 537.90 182.00
50 GUFL 33.07 649.70 655.00 627.30 632.10 641.89 50,913.00 637.00 32,680,419.60 350 -4.90 27.70 -0.77 4.42 -1.55 513.11 611.66 1,500.00 357.00
51 GVL 41.66 392.00 405.00 385.40 390.10 395.89 29,367.00 392.00 11,626,067.50 565 -1.90 19.60 -0.48 5.09 -1.48 - - 436.40 255.10
52 HBL 40.95 348.00 348.00 336.10 336.10 341.56 6,107.00 342.00 2,085,906.00 84 -5.90 11.90 -1.73 3.54 -1.62 425.97 485.46 505.00 290.00
53 HDHPC 33.41 237.10 245.00 236.00 236.50 240.80 80,146.00 240.00 19,299,020.80 333 -3.50 9.00 -1.46 3.81 -1.82 244.73 276.61 478.90 168.00
54 HDL 34.41 3,920.00 3,945.00 3,850.00 3,860.00 3,899.29 18,425.00 3,867.00 71,844,342.00 633 -7.00 95.00 -0.18 2.47 -1.02 3,565.85 4,158.47 7,938.00 2,825.00
55 HHL 0.00 228.00 250.80 228.00 250.80 247.87 780.00 228.00 193,340.80 87 22.80 22.80 10.00 10.00 1.17 - - 250.80 228.00
56 HIDCL 34.13 223.00 224.90 215.00 217.00 218.81 245,436.00 222.00 53,703,754.90 1,052 -5.00 9.90 -2.25 4.60 -0.83 241.54 261.56 575.00 173.00
57 HPPL 36.19 400.00 406.80 388.00 388.00 394.75 11,044.00 399.00 4,359,643.50 65 -11.00 18.80 -2.76 4.85 -1.74 388.00 412.86 749.10 259.00
58 HURJA 39.51 294.00 304.00 290.00 292.00 297.71 47,150.00 289.00 14,037,009.70 296 3.00 14.00 1.04 4.83 -1.96 323.96 369.60 685.40 194.00
59 ICFC 31.85 528.00 549.00 524.00 539.00 538.64 61,805.00 528.00 33,290,768.20 398 11.00 25.00 2.08 4.77 0.07 514.46 576.46 1,176.80 363.00
60 IGI 31.03 444.00 451.00 432.00 436.00 441.38 63,246.00 436.20 27,915,762.60 259 -0.20 19.00 -0.05 4.40 -1.23 507.58 685.04 1,342.00 333.20
61 ILBS 30.74 1,050.00 1,059.00 1,027.10 1,040.00 1,035.23 2,275.00 1,038.80 2,355,143.70 50 1.20 31.90 0.12 3.11 0.46 1,058.99 1,208.55 2,020.00 865.00
62 JALPA 40.59 2,970.00 3,131.00 2,961.00 3,070.00 3,094.28 11,306.00 2,985.00 34,983,881.60 365 85.00 170.00 2.85 5.74 -0.79 - - 3,131.00 318.60
63 JBBL 32.60 324.00 329.00 314.50 316.00 320.48 58,572.00 324.00 18,770,965.80 341 -8.00 14.50 -2.47 4.61 -1.42 344.35 379.35 649.90 248.00
64 JBLB 35.77 2,855.00 2,912.00 2,813.00 2,836.00 2,855.54 8,682.00 2,855.00 24,791,798.30 346 -19.00 99.00 -0.67 3.52 -0.69 3,279.61 3,651.67 5,516.90 1,511.70
65 JFL 38.30 469.20 472.00 444.00 444.00 456.54 18,160.00 464.00 8,290,708.10 156 -20.00 28.00 -4.31 6.31 -2.82 423.75 491.26 836.00 305.00
66 JOSHI 43.08 255.00 259.00 248.00 249.00 251.48 26,803.00 254.90 6,740,526.80 160 -5.90 11.00 -2.31 4.44 -1.00 241.70 272.33 507.00 164.80
67 JSLBB 38.28 2,027.00 2,027.00 1,993.00 1,994.00 2,001.62 1,394.00 1,988.00 2,790,256.30 45 6.00 34.00 0.30 1.71 -0.38 2,006.61 2,204.65 3,830.00 1,615.00
68 KBL 36.51 209.00 210.90 207.10 208.00 208.78 65,301.00 207.50 13,633,255.70 304 0.50 3.80 0.24 1.83 -0.37 215.37 229.05 407.00 187.20
69 KDBY 46.49 9.09 9.09 8.72 8.80 8.76 5,870.00 8.92 51,416.10 23 -0.12 0.37 -1.35 4.24 0.46 - - 10.00 8.70
70 KEF 37.22 8.77 8.94 8.77 8.77 8.80 11,130.00 8.77 97,992.20 22 0.00 0.17 0.00 1.94 -0.39 9.04 9.09 10.89 8.00
71 KKHC 36.28 237.00 245.00 235.20 236.20 239.12 11,034.00 236.20 2,638,434.40 67 0.00 9.80 0.00 4.17 -1.24 245.97 268.84 556.20 171.50
72 KLBSL 31.85 949.00 967.00 940.80 940.80 948.60 915.00 948.70 867,969.00 15 -7.90 26.20 -0.83 2.78 -0.83 1,165.59 1,259.04 1,775.00 779.10
73 KMCDB 33.47 1,125.00 1,137.00 1,110.00 1,110.00 1,119.98 7,462.00 1,137.00 8,357,277.60 97 -27.00 27.00 -2.37 2.43 -0.90 1,180.77 1,206.56 1,600.00 950.00
74 KPCL 48.32 436.40 436.40 421.50 426.00 431.27 23,261.00 428.00 10,031,805.30 121 -2.00 14.90 -0.47 3.53 -1.24 431.62 464.12 878.90 315.00
75 KRBL 33.68 274.00 274.00 263.00 263.00 268.03 22,931.00 272.00 6,146,143.10 160 -9.00 11.00 -3.31 4.18 -1.91 306.02 343.68 607.00 198.90
76 KSBBL 33.25 385.00 386.00 367.00 371.90 378.89 43,657.00 378.00 16,541,000.10 296 -6.10 19.00 -1.61 5.18 -1.88 406.69 440.42 866.90 296.10
77 LBBL 34.00 425.00 430.00 413.00 415.00 419.49 61,956.00 425.00 25,989,795.40 277 -10.00 17.00 -2.35 4.12 -1.08 403.87 441.54 774.00 290.10
78 LBL 32.68 205.00 205.00 201.60 202.50 203.16 24,584.00 203.80 4,994,373.50 97 -1.30 3.40 -0.64 1.69 -0.32 229.46 250.62 421.00 189.70
79 LEC 34.07 290.00 291.60 278.10 280.00 284.22 7,178.00 286.00 2,040,166.60 82 -6.00 13.50 -2.10 4.85 -1.51 300.79 319.87 530.00 203.00
80 LEMF 33.71 9.20 9.20 8.93 8.94 8.97 30,100.00 9.11 269,914.00 11 -0.17 0.27 -1.87 3.02 -0.30 10.13 10.11 12.68 8.87
81 LICN 32.82 1,453.10 1,495.00 1,446.10 1,447.00 1,462.47 10,542.00 1,478.00 15,417,347.00 133 -31.00 48.90 -2.10 3.38 -1.07 1,623.13 1,761.57 2,510.00 1,065.00
82 LLBS 30.37 1,370.00 1,410.00 1,341.00 1,382.00 1,363.83 5,109.00 1,367.00 6,967,814.60 48 15.00 69.00 1.10 5.15 1.31 1,305.56 1,371.40 2,427.60 1,080.00
83 LUK 33.09 9.06 9.23 8.96 9.00 9.06 28,100.00 9.06 254,698.00 12 -0.06 0.27 -0.66 3.01 -0.71 9.86 9.90 12.08 8.96
84 MBJC 32.68 266.00 287.90 261.00 267.90 269.29 29,779.00 266.00 8,019,245.10 542 1.90 26.90 0.71 10.31 -0.52 296.37 - 505.00 100.00
85 MBL 32.67 250.00 250.00 242.30 242.60 243.76 16,389.00 250.00 3,994,904.10 135 -7.40 7.70 -2.96 3.18 -0.48 265.41 282.98 455.00 220.00
86 MDB 31.15 417.00 420.00 400.10 408.00 408.78 9,093.00 412.00 3,717,047.30 85 -4.00 19.90 -0.97 4.97 -0.19 417.95 459.97 873.20 308.00
87 MEN 31.98 873.30 887.00 859.00 860.00 867.09 6,048.00 856.20 5,244,142.00 80 3.80 28.00 0.44 3.26 -0.82 949.21 1,012.29 1,530.00 720.00
88 MERO 33.64 915.50 928.00 900.00 901.00 913.92 7,610.00 911.00 6,954,938.10 97 -10.00 28.00 -1.10 3.11 -1.43 933.98 1,003.66 1,732.00 757.00
89 MFIL 36.23 480.00 487.50 470.00 473.00 478.52 23,308.00 480.00 11,153,391.70 223 -7.00 17.50 -1.46 3.72 -1.17 499.22 618.48 1,456.00 362.00
90 MFLD85 45.55 846.00 846.00 846.00 846.00 846.00 125.00 846.00 105,750.00 2 0.00 0.00 0.00 0.00 0.00 960.99 - 1,015.00 830.00
91 MHNL 38.19 317.00 317.00 302.90 302.90 308.82 46,960.00 312.90 14,502,175.70 212 -10.00 14.10 -3.20 4.66 -1.95 337.58 379.27 720.00 215.60
92 MKJC 41.89 501.00 525.70 501.00 506.10 514.74 8,822.00 505.30 4,541,031.30 106 0.80 24.70 0.16 4.93 -1.71 528.46 528.60 733.90 186.50
93 MKLB 44.18 1,111.00 1,199.00 1,100.00 1,100.00 1,140.65 4,868.00 1,090.10 5,552,677.40 154 9.90 99.00 0.91 9.00 -3.70 1,057.20 1,205.41 2,310.00 296.70
94 MLBBL 34.89 1,300.10 1,352.00 1,284.00 1,319.00 1,308.68 3,498.00 1,326.00 4,577,774.00 70 -7.00 68.00 -0.53 5.30 0.78 1,383.53 1,508.35 2,325.00 1,120.20
95 MLBL 34.76 420.00 425.00 401.90 406.00 412.59 98,886.00 414.70 40,799,427.30 536 -8.70 23.10 -2.10 5.75 -1.62 404.31 453.46 883.00 305.20
96 MLBS 32.41 1,248.30 1,273.20 1,201.10 1,248.00 1,232.04 1,385.00 1,224.00 1,706,374.20 55 24.00 72.10 1.96 6.00 1.28 1,194.85 1,297.84 2,189.10 397.50
97 MLBSL 36.64 3,970.00 3,970.00 3,890.60 3,900.00 3,913.84 1,528.00 3,900.00 5,980,342.90 73 0.00 79.40 0.00 2.04 -0.35 3,532.97 3,652.12 5,490.00 3,029.00
98 MMF1 30.82 7.79 8.08 7.79 8.08 7.93 20,545.00 7.79 163,023.80 30 0.29 0.29 3.72 3.72 1.80 8.29 8.58 10.28 7.26
99 MMFDB 32.85 1,141.30 1,141.30 1,097.00 1,105.00 1,110.44 1,879.00 1,119.00 2,086,523.10 32 -14.00 44.30 -1.25 4.04 -0.49 1,153.13 1,245.01 2,095.00 957.00
100 MNBBL 32.31 470.20 473.90 455.00 456.20 463.15 34,428.00 461.00 15,945,225.90 354 -4.80 18.90 -1.04 4.15 -1.52 461.89 491.18 850.00 368.00
101 MPFL 33.82 336.60 336.90 320.60 325.00 328.30 18,554.00 330.00 6,091,355.60 114 -5.00 16.30 -1.52 5.08 -1.02 310.26 354.66 696.00 206.10
102 MSLB 33.59 1,248.00 1,274.90 1,206.00 1,210.00 1,227.77 1,538.00 1,227.00 1,888,311.00 30 -17.00 68.90 -1.39 5.71 -1.47 1,250.70 1,393.29 2,360.00 960.00
103 NABBC 48.27 492.10 497.90 476.50 484.90 487.89 11,373.00 482.50 5,548,807.10 89 2.40 21.40 0.50 4.49 -0.62 419.02 486.28 1,251.10 317.70
104 NABIL 47.64 820.00 821.00 800.00 803.00 808.81 134,201.00 817.00 108,543,151.30 1,881 -14.00 21.00 -1.71 2.63 -0.72 910.79 1,035.28 1,740.00 726.00
105 NBF2 37.93 10.00 10.18 10.00 10.15 10.09 10,100.00 10.00 101,875.00 5 0.15 0.18 1.50 1.80 0.62 10.48 10.58 16.29 8.82
106 NBF3 52.20 8.22 8.51 8.22 8.45 8.44 2,000.00 8.36 16,875.00 15 0.09 0.29 1.08 3.53 0.15 8.72 9.02 10.08 7.86
107 NBL 32.43 286.20 297.00 286.20 292.00 294.22 48,779.00 292.00 14,351,603.80 348 0.00 10.80 0.00 3.77 -0.76 308.11 330.49 575.00 265.50
108 NCCB 36.14 209.00 214.20 207.50 209.00 210.38 207,774.00 208.30 43,712,092.10 392 0.70 6.70 0.34 3.23 -0.66 225.60 243.17 385.30 197.90
109 NEF 29.73 9.58 9.81 9.58 9.63 9.64 11,877.00 9.75 114,488.71 9 -0.12 0.23 -1.23 2.40 -0.10 10.28 10.42 16.67 8.92
110 NESDO 38.51 3,149.90 3,173.20 3,091.00 3,120.00 3,134.02 20,346.00 3,090.00 63,764,862.50 523 30.00 82.20 0.97 2.66 -0.45 - - 3,312.50 747.70
111 NFS 34.05 322.00 327.80 312.70 318.00 320.04 36,417.00 321.40 11,654,843.50 245 -3.40 15.10 -1.06 4.83 -0.64 412.77 477.80 806.00 213.30
112 NGPL 31.60 300.00 300.60 289.00 291.20 294.39 43,883.00 294.80 12,918,764.30 281 -3.60 11.60 -1.22 4.01 -1.10 517.57 567.48 1,397.00 268.80
113 NHDL 37.58 420.00 421.90 411.00 416.00 415.36 29,490.00 415.00 12,249,018.80 131 1.00 10.90 0.24 2.65 0.15 419.22 436.79 840.00 300.00
114 NHPC 31.55 260.00 278.90 260.00 271.90 273.57 279,969.00 265.00 76,591,545.20 1,038 6.90 18.90 2.60 7.27 -0.61 274.14 312.56 530.90 191.60
115 NIBLPF 37.11 9.50 9.75 9.50 9.75 9.70 8,495.00 9.67 82,392.10 4 0.08 0.25 0.83 2.63 0.52 10.45 10.43 19.53 9.15
116 NIBSF2 35.44 7.80 8.05 7.80 7.82 7.89 8,050.00 7.90 63,541.00 20 -0.08 0.25 -1.01 3.21 -0.94 8.50 8.76 11.02 7.40
117 NICA 30.64 712.90 712.90 686.00 694.00 696.11 47,484.00 699.00 33,054,044.90 448 -5.00 26.90 -0.72 3.92 -0.30 739.39 764.60 1,067.90 634.00
118 NICAP 35.64 385.20 385.20 385.20 385.20 385.20 160,336.00 393.00 61,761,427.20 2 -7.80 0.00 -1.98 0.00 0.00 - - 505.00 385.20
119 NICBF 42.66 10.97 10.98 10.80 10.90 10.94 33,100.00 10.81 362,025.00 15 0.09 0.18 0.83 1.67 -0.34 10.69 10.74 16.25 9.85
120 NICGF 34.15 11.30 11.35 11.29 11.29 11.30 13,120.00 11.30 148,290.00 9 -0.01 0.06 -0.09 0.53 -0.11 11.36 11.47 16.97 10.01
121 NICL 32.07 505.90 510.20 485.00 490.00 498.40 15,648.00 496.00 7,798,991.40 122 -6.00 25.20 -1.21 5.20 -1.71 617.28 684.46 1,115.00 413.60
122 NICLBSL 32.46 900.00 930.00 900.00 918.00 918.15 12,460.00 898.00 11,440,138.10 274 20.00 30.00 2.23 3.33 -0.02 948.72 1,019.56 1,674.00 756.60
123 NICSF 39.37 8.69 8.69 8.40 8.52 8.50 58,953.00 8.86 501,077.80 39 -0.34 0.29 -3.84 3.45 0.24 8.56 8.76 10.10 7.74
124 NIFRA 31.53 247.80 247.80 239.00 239.00 241.59 102,562.00 243.00 24,777,451.00 918 -4.00 8.80 -1.65 3.68 -1.08 286.65 302.92 494.00 221.50
125 NIL 32.50 750.00 759.90 728.00 728.20 743.79 8,736.00 745.00 6,497,723.80 124 -16.80 31.90 -2.26 4.38 -2.14 831.55 949.76 1,620.00 601.00
126 NLBBL 30.06 1,020.00 1,020.50 989.80 998.00 1,001.41 3,690.00 1,010.00 3,695,217.40 47 -12.00 30.70 -1.19 3.10 -0.34 982.11 1,049.37 1,700.00 796.80
127 NLG 31.85 537.00 537.00 518.30 518.30 525.00 9,170.00 527.30 4,814,292.30 70 -9.00 18.70 -1.71 3.61 -1.29 647.65 725.91 1,196.00 423.00
128 NLIC 42.87 745.10 756.50 734.50 734.50 739.26 42,998.00 745.00 31,786,801.60 600 -10.50 22.00 -1.41 3.00 -0.65 907.01 1,111.34 2,010.00 654.00
129 NLICL 33.01 624.00 626.00 603.10 613.90 612.79 17,184.00 614.00 10,530,211.20 188 -0.10 22.90 -0.02 3.80 0.18 702.42 801.62 1,283.00 499.10
130 NMB 34.43 264.00 264.00 259.00 261.00 261.14 39,890.00 260.00 10,416,713.00 195 1.00 5.00 0.38 1.93 -0.05 282.20 306.69 500.00 240.00
131 NMB50 55.98 12.88 12.88 12.63 12.70 12.77 22,514.00 12.87 287,600.47 14 -0.17 0.25 -1.32 1.98 -0.58 12.64 12.51 17.42 10.72
132 NMBHF1 49.48 11.94 12.00 11.87 11.95 11.96 89,499.00 11.94 1,070,208.52 40 0.01 0.13 0.08 1.10 -0.07 11.51 11.52 15.25 10.00
133 NMBMF 34.94 831.00 844.00 810.00 810.00 827.90 3,544.00 830.00 2,934,087.60 71 -20.00 34.00 -2.41 4.20 -2.21 844.81 948.24 1,599.00 663.00
134 NMFBS 35.72 2,440.00 2,468.00 2,391.00 2,405.00 2,433.14 10,677.00 2,395.00 25,978,636.30 218 10.00 77.00 0.42 3.22 -1.17 2,128.89 2,405.52 3,876.00 1,745.00
135 NRIC 31.99 820.00 822.00 792.00 794.00 806.85 40,045.00 806.00 32,310,319.50 451 -12.00 30.00 -1.49 3.79 -1.62 915.25 1,026.81 1,688.00 591.00
136 NRN 30.60 536.00 549.00 528.30 534.00 534.90 10,188.00 545.00 5,449,561.30 125 -11.00 20.70 -2.02 3.92 -0.17 571.46 595.86 990.00 413.00
137 NSLB 36.21 903.00 919.00 903.00 904.00 909.65 2,526.00 915.00 2,297,773.70 38 -11.00 16.00 -1.20 1.77 -0.62 1,017.64 1,123.42 1,987.90 759.00
138 NTC 36.30 946.00 960.00 927.00 927.00 940.75 34,532.00 955.00 32,485,917.00 440 -28.00 33.00 -2.93 3.56 -1.48 1,084.90 1,195.56 1,799.90 828.50
139 NUBL 30.74 1,070.00 1,090.00 1,051.00 1,051.00 1,068.41 11,555.00 1,067.00 12,345,486.40 175 -16.00 39.00 -1.50 3.71 -1.66 1,065.76 1,157.19 1,802.00 875.00
140 NYADI 48.09 387.00 400.00 378.00 379.50 385.83 16,549.00 381.00 6,385,106.90 196 -1.50 22.00 -0.39 5.82 -1.67 379.07 - 566.00 241.00
141 OHL 29.38 486.00 511.90 485.00 490.00 495.66 3,375.00 495.00 1,672,844.50 34 -5.00 26.90 -1.01 5.55 -1.15 482.70 484.96 668.00 416.50
142 PBD85 36.05 791.20 791.20 791.20 791.20 791.20 25.00 793.10 19,780.00 1 -1.90 0.00 -0.24 0.00 0.00 - - 1,000.00 785.00
143 PCBL 34.66 248.00 248.80 241.00 246.00 243.42 90,156.00 246.00 21,946,209.10 497 0.00 7.80 0.00 3.24 1.05 282.60 312.78 540.00 238.50
144 PFL 37.47 433.50 433.50 414.10 414.20 420.50 7,444.00 425.00 3,130,168.30 113 -10.80 19.40 -2.54 4.68 -1.52 410.22 450.10 920.00 290.00
145 PICL 32.99 407.10 420.00 399.20 408.00 409.76 28,792.00 411.00 11,797,817.30 109 -3.00 20.80 -0.73 5.21 -0.43 488.63 555.91 908.00 328.30
146 PMHPL 37.66 259.00 267.00 254.00 258.80 259.55 13,049.00 263.90 3,386,841.70 87 -5.10 13.00 -1.93 5.12 -0.29 264.25 293.10 484.00 180.00
147 PPCL 35.13 359.00 366.10 355.00 355.00 358.53 67,726.00 359.00 24,281,656.60 179 -4.00 11.10 -1.11 3.13 -0.99 348.24 396.13 642.00 230.00
148 PROFL 33.52 312.10 324.00 301.00 302.20 307.93 14,083.00 306.00 4,336,564.90 105 -3.80 23.00 -1.24 7.64 -1.90 288.29 319.88 574.00 192.00
149 PRVU 32.24 214.00 214.90 211.10 212.30 212.77 47,638.00 212.00 10,135,800.50 279 0.30 3.80 0.14 1.80 -0.22 252.46 278.19 510.00 200.50
150 PSF 36.72 8.40 8.40 8.26 8.34 8.30 13,800.00 8.40 114,540.00 23 -0.06 0.14 -0.71 1.69 0.48 8.68 8.86 10.70 7.70
151 RADHI 29.34 591.80 604.90 584.00 589.00 594.92 23,506.00 582.30 13,984,242.10 218 6.70 20.90 1.15 3.58 -1.01 580.05 598.29 1,039.00 473.40
152 RBCL 37.39 14,463.00 14,463.00 14,110.00 14,200.00 14,241.00 130.00 14,180.00 1,851,330.00 11 20.00 353.00 0.14 2.50 -0.29 15,343.26 16,057.71 22,135.00 12,371.00
153 RBCLPO 46.94 11,890.00 11,893.20 11,508.00 11,508.00 11,664.11 300.00 11,660.00 3,499,232.00 19 -152.00 385.20 -1.30 3.35 -1.36 13,452.83 13,896.01 18,588.00 10,017.00
154 RFPL 44.95 310.00 325.00 307.00 314.00 317.21 34,766.00 308.00 11,028,028.20 815 6.00 18.00 1.95 5.86 -1.02 - - 325.00 200.00
155 RHPL 32.18 276.00 290.00 275.00 276.00 278.50 28,825.00 279.00 8,027,827.50 149 -3.00 15.00 -1.08 5.45 -0.91 313.55 336.09 566.00 229.00
156 RLFL 37.10 386.00 389.60 368.00 368.00 377.81 54,754.00 379.00 20,686,440.10 290 -11.00 21.60 -2.90 5.87 -2.66 348.79 401.90 814.00 222.20
157 RMDC 30.93 912.00 923.00 903.00 903.00 914.70 5,383.00 912.00 4,923,807.20 117 -9.00 20.00 -0.99 2.21 -1.30 915.53 1,034.78 1,800.00 707.00
158 RMF1 39.81 8.03 8.52 8.01 8.52 8.29 18,700.00 8.10 155,088.00 13 0.42 0.51 5.19 6.37 2.66 8.51 8.73 10.30 7.57
159 RSDC 30.34 600.00 618.00 599.00 600.00 607.69 5,788.00 604.00 3,517,328.60 115 -4.00 19.00 -0.66 3.17 -1.28 609.37 657.11 1,194.40 461.60
160 RULB 36.66 1,220.00 1,244.00 1,185.00 1,190.00 1,218.54 4,351.00 1,196.50 5,301,849.00 159 -6.50 59.00 -0.54 4.98 -2.40 - - 1,931.70 502.00
161 RURU 30.50 835.00 841.00 804.00 805.00 811.17 2,986.00 825.00 2,422,141.00 40 -20.00 37.00 -2.42 4.60 -0.77 884.82 917.84 1,849.20 670.10
162 SABSL 35.73 1,142.00 1,164.80 1,121.00 1,130.00 1,143.33 2,140.00 1,122.00 2,446,736.30 56 8.00 43.80 0.71 3.91 -1.18 1,181.50 1,278.47 2,306.20 939.00
163 SADBL 33.23 339.90 343.70 331.00 331.00 337.73 82,698.00 334.00 27,929,945.60 274 -3.00 12.70 -0.90 3.84 -2.03 339.63 353.97 595.00 245.00
164 SAEF 44.46 13.00 13.10 13.00 13.00 13.00 88,060.00 13.16 1,145,135.60 13 -0.16 0.10 -1.22 0.77 -0.03 12.86 13.02 19.25 11.61
165 SAHAS 48.53 575.20 575.20 541.00 551.00 556.41 61,475.00 564.00 34,205,183.90 718 -13.00 34.20 -2.30 6.32 -0.98 537.98 564.78 789.40 377.50
166 SANIMA 30.40 266.00 266.00 260.00 261.00 261.59 31,169.00 262.00 8,153,373.50 212 -1.00 6.00 -0.38 2.31 -0.22 296.93 318.78 557.00 249.00
167 SAPDBL 30.26 262.00 275.00 261.70 264.00 268.48 10,934.00 267.00 2,935,519.10 85 -3.00 13.30 -1.12 5.08 -1.70 270.44 298.20 540.00 178.10
168 SBCF 34.72 8.27 8.27 8.10 8.27 8.18 2,100.00 8.11 17,183.00 7 0.16 0.17 1.97 2.10 1.06 8.34 8.57 10.55 7.35
169 SBI 28.85 298.00 305.00 298.00 302.00 301.32 42,044.00 294.00 12,668,843.70 184 8.00 7.00 2.72 2.35 0.22 316.31 334.84 442.00 251.10
170 SBL 32.43 324.00 324.00 317.00 317.00 318.34 24,423.00 318.00 7,774,896.30 184 -1.00 7.00 -0.31 2.21 -0.42 360.76 390.73 605.00 288.20
171 SCB 29.96 461.90 461.90 442.00 444.10 446.97 20,624.00 453.00 9,218,366.70 157 -8.90 19.90 -1.96 4.50 -0.65 431.33 449.81 607.00 375.00
172 SDLBSL 30.51 1,100.10 1,128.00 1,093.00 1,093.00 1,108.62 1,219.00 1,107.90 1,351,402.20 50 -14.90 35.00 -1.34 3.20 -1.43 1,141.46 1,188.83 1,982.00 910.00
173 SEF 27.39 9.79 9.98 9.79 9.98 9.97 10,000.00 9.60 99,714.50 3 0.38 0.19 3.96 1.94 0.09 10.32 10.46 16.21 8.99
174 SFCL 41.31 331.00 331.00 311.20 318.00 322.75 53,822.00 325.00 17,370,845.10 265 -7.00 19.80 -2.15 6.36 -1.49 277.58 333.92 720.00 179.40
175 SFMF 51.84 11.47 11.52 11.47 11.50 11.51 11,725.00 11.70 134,929.50 8 -0.20 0.05 -1.71 0.44 -0.07 11.47 11.45 19.38 9.95
176 SHEL 39.21 316.00 316.20 300.00 302.90 309.56 7,366.00 310.80 2,280,214.80 112 -7.90 16.20 -2.54 5.40 -2.20 333.84 368.18 650.00 206.10
177 SHINE 30.84 334.00 334.90 321.00 328.80 329.64 48,743.00 328.00 16,067,577.60 256 0.80 13.90 0.24 4.33 -0.26 342.23 367.74 655.00 255.10
178 SHIVM 32.81 800.00 800.00 758.00 764.00 775.19 267,248.00 785.00 207,168,935.90 2,302 -21.00 42.00 -2.68 5.54 -1.47 907.86 1,068.65 1,910.00 654.00
179 SHL 32.40 226.90 227.00 217.50 218.20 223.24 44,868.00 224.00 10,016,216.00 102 -5.80 9.50 -2.59 4.37 -2.31 214.61 215.75 304.00 186.70
180 SHPC 31.83 339.00 345.70 330.30 334.00 338.02 83,698.00 334.00 28,291,221.80 404 0.00 15.40 0.00 4.66 -1.20 353.15 376.81 675.00 269.00
181 SICL 31.89 865.00 870.00 850.00 853.00 863.71 14,359.00 863.00 12,402,072.30 195 -10.00 20.00 -1.16 2.35 -1.26 1,047.50 1,267.04 2,157.00 696.00
182 SIFC 35.02 377.00 380.00 360.00 366.00 369.43 22,825.00 370.00 8,432,277.30 115 -4.00 20.00 -1.08 5.56 -0.94 354.29 390.36 741.00 236.30
183 SIGS2 36.70 9.99 9.99 9.62 9.62 9.82 23,100.00 9.91 226,822.00 8 -0.29 0.37 -2.93 3.85 -2.07 10.40 10.58 16.51 8.97
184 SINDU 31.23 315.00 321.00 305.00 310.00 313.03 22,320.00 309.00 6,986,735.20 102 1.00 16.00 0.32 5.25 -0.98 316.41 342.19 618.00 220.60
185 SJCL 36.85 280.50 285.60 278.00 278.00 281.84 19,955.00 280.00 5,624,103.20 146 -2.00 7.60 -0.71 2.73 -1.38 309.48 332.50 540.60 218.10
186 SKBBL 34.66 1,147.00 1,150.00 1,117.00 1,120.00 1,133.50 9,359.00 1,125.00 10,608,434.90 111 -5.00 33.00 -0.44 2.95 -1.21 1,134.19 1,225.77 2,184.00 965.00
187 SLBBL 42.04 1,000.00 1,014.90 986.00 996.00 998.18 11,877.00 985.00 11,855,337.60 159 11.00 28.90 1.12 2.93 -0.22 913.96 975.78 1,655.50 726.00
188 SLBSL 37.98 1,530.00 1,530.00 1,478.00 1,480.00 1,500.43 801.00 1,500.00 1,201,845.00 15 -20.00 52.00 -1.33 3.52 -1.38 1,421.03 1,364.05 1,760.00 951.60
189 SLCF 34.38 8.03 8.19 8.03 8.07 8.11 10,350.00 8.03 83,910.50 13 0.04 0.16 0.50 1.99 -0.46 8.61 8.86 10.81 7.69
190 SMATA 30.95 880.00 915.90 866.00 900.10 899.29 8,675.00 865.00 7,801,371.70 136 35.10 49.90 4.06 5.76 0.09 914.75 1,017.81 1,740.00 730.10
191 SMB 32.80 1,401.00 1,405.00 1,392.00 1,401.00 1,398.97 97.00 1,415.00 135,700.00 8 -14.00 13.00 -0.99 0.93 0.14 1,539.79 1,698.65 2,844.60 1,180.00
192 SMFBS 32.54 1,699.00 1,699.00 1,642.00 1,642.00 1,652.61 293.00 1,670.00 484,215.00 18 -28.00 57.00 -1.68 3.47 -0.65 1,659.72 1,810.08 2,848.00 1,331.00
193 SMFDB 33.35 938.00 938.00 910.00 922.00 926.70 2,218.00 920.00 2,055,416.90 32 2.00 28.00 0.22 3.08 -0.51 974.37 1,088.13 1,766.00 765.00
194 SPC 44.44 602.80 620.00 580.10 603.00 602.09 13,459.00 591.00 8,103,489.40 153 12.00 39.90 2.03 6.88 0.15 521.89 - 845.50 296.30
195 SPDL 31.93 369.00 369.00 350.00 350.10 357.23 43,715.00 363.00 15,616,289.40 193 -12.90 19.00 -3.55 5.43 -2.04 377.00 403.07 823.90 265.00
196 SRBL 30.88 210.00 211.90 208.30 210.00 209.52 32,095.00 209.50 6,724,605.10 120 0.50 3.60 0.24 1.73 0.23 228.62 247.54 398.00 191.00
197 SRD80 39.83 940.00 940.00 940.00 940.00 940.00 25.00 930.00 23,500.00 1 10.00 0.00 1.08 0.00 0.00 1,010.63 - 1,055.00 920.00
198 SSHL 32.26 249.70 260.00 247.10 249.00 253.08 21,749.00 254.70 5,504,172.00 153 -5.70 12.90 -2.24 5.22 -1.64 282.07 304.14 533.00 201.90
199 STC 35.84 4,400.00 4,421.00 4,333.00 4,340.00 4,380.43 3,455.00 4,380.00 15,134,394.40 119 -40.00 88.00 -0.91 2.03 -0.93 4,239.15 4,868.82 11,000.00 2,870.00
200 SWBBL 35.34 1,350.00 1,407.00 1,332.00 1,348.00 1,359.68 10,423.00 1,350.00 14,171,928.00 147 -2.00 75.00 -0.15 5.63 -0.87 1,139.53 1,204.52 1,994.10 925.00
201 SWMF 32.03 877.20 877.20 840.00 856.00 859.84 5,399.00 860.00 4,642,279.80 127 -4.00 37.20 -0.47 4.43 -0.45 - - 1,346.00 666.00
202 TPC 48.14 533.00 553.00 514.00 518.00 525.22 13,422.00 533.00 7,049,562.20 158 -15.00 39.00 -2.81 7.59 -1.39 511.51 518.61 825.00 254.20
203 TRH 31.83 372.00 378.00 354.40 361.90 359.77 16,378.00 364.80 5,892,390.20 48 -2.90 23.60 -0.79 6.66 0.59 347.30 356.09 468.00 302.10
204 UIC 32.05 420.20 428.00 402.00 413.00 413.76 27,763.00 412.00 11,487,306.90 160 1.00 26.00 0.24 6.47 -0.18 491.15 553.84 860.00 325.00
205 ULBSL 45.85 3,700.00 3,819.00 3,700.00 3,799.00 3,746.17 3,768.00 3,764.00 14,115,585.60 148 35.00 119.00 0.93 3.22 1.39 - - 3,819.00 1,211.00
206 UMHL 37.07 322.00 322.00 305.00 309.10 313.21 92,834.00 319.00 29,076,992.80 317 -9.90 17.00 -3.10 5.57 -1.33 291.08 329.46 646.60 192.10
207 UMRH 33.83 716.00 730.30 696.00 705.00 708.67 15,018.00 710.00 10,642,750.10 174 -5.00 34.30 -0.70 4.93 -0.52 800.27 724.93 1,150.00 434.00
208 UNHPL 38.46 271.20 271.20 257.00 260.00 263.21 33,746.00 266.00 8,882,209.50 184 -6.00 14.20 -2.26 5.53 -1.23 266.32 298.20 612.00 165.10
209 UNL 36.56 18,353.60 19,793.10 18,353.60 19,000.00 19,664.74 2,131.00 17,993.80 41,905,556.10 86 1,006.20 1,439.50 5.59 7.84 -3.50 18,663.65 18,788.90 21,200.00 16,556.70
210 UPCL 37.55 286.90 289.00 277.00 277.00 282.53 191,219.00 282.00 54,024,683.20 608 -5.00 12.00 -1.77 4.33 -2.00 265.31 304.15 635.00 175.90
211 UPPER 30.74 516.00 521.90 506.10 509.00 513.77 48,212.00 516.00 24,769,941.60 412 -7.00 15.80 -1.36 3.12 -0.94 527.62 574.52 962.50 376.00
212 USLB 28.67 1,080.00 1,159.90 1,076.00 1,085.00 1,103.79 794.00 1,080.50 876,411.20 29 4.50 83.90 0.42 7.80 -1.73 1,200.74 1,378.26 2,547.00 891.00
213 VLBS 32.43 1,050.00 1,063.00 1,032.00 1,063.00 1,046.11 773.00 1,043.00 808,646.00 19 20.00 31.00 1.92 3.00 1.59 1,066.28 1,175.66 1,958.00 832.00
214 WNLB 28.10 1,023.10 1,080.80 1,023.10 1,060.00 1,064.61 1,332.00 1,034.00 1,418,056.30 39 26.00 57.70 2.51 5.64 -0.43 1,179.10 - 2,090.00 831.00

Total number of Compaines: 214

Total Traded Shares: 6,527,414.00

Total Turnover : Rs 2,857,072,961.40