Today Share Price

As of : 2021-03-04
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 60.63 1,489.00 1,549.00 1,470.00 1,534.00 1,512.79 4,716.00 1,464.00 7,134,315.00 176 70.00 79.00 4.78 5.37 1.38 - - 1,938.00 450.00
2 ADBL 51.43 431.00 436.00 430.00 434.00 433.61 58,945.00 428.00 25,559,163.00 467 6.00 6.00 1.40 1.40 0.09 466.03 444.58 576.00 313.00
3 AHPC 54.14 326.00 344.00 326.00 338.00 338.12 171,462.00 332.00 57,974,281.00 676 6.00 18.00 1.81 5.52 -0.03 242.44 193.73 368.00 88.00
4 AIL 55.88 665.00 697.00 665.00 697.00 687.96 15,082.00 674.00 10,375,833.00 409 23.00 32.00 3.41 4.81 1.30 624.26 - 854.00 291.00
5 AKJCL 59.01 140.00 147.00 139.00 145.00 143.75 10,765.00 141.00 1,547,460.00 168 4.00 8.00 2.84 5.76 0.86 125.66 101.33 179.00 46.40
6 AKPL 61.36 300.00 326.00 300.00 324.00 315.74 115,157.00 304.00 36,360,050.00 368 20.00 26.00 6.58 8.67 2.55 269.16 219.68 368.00 100.00
7 ALBSL 63.21 1,400.00 1,454.00 1,372.00 1,430.00 1,427.40 5,647.00 1,375.00 8,060,511.00 151 55.00 82.00 4.00 5.98 0.18 1,079.67 955.13 1,744.00 536.00
8 ALICL 47.60 1,193.00 1,256.00 1,181.00 1,237.00 1,227.70 86,384.00 1,193.00 106,053,248.00 542 44.00 75.00 3.69 6.35 0.75 947.98 837.29 1,460.00 431.00
9 API 61.49 288.00 295.00 286.00 294.00 291.99 134,863.00 285.00 39,378,833.00 634 9.00 9.00 3.16 3.15 0.68 243.88 200.20 340.00 100.00
10 BARUN 58.68 220.00 234.00 220.00 234.00 230.97 10,882.00 217.00 2,513,428.00 129 17.00 14.00 7.83 6.36 1.29 196.13 160.16 276.00 79.00
11 BFC 58.23 168.00 168.00 159.00 163.00 161.30 7,125.00 160.00 1,149,290.00 49 3.00 9.00 1.88 5.66 1.04 143.83 128.54 195.00 85.00
12 BNT 65.87 8,660.00 9,000.00 8,650.00 9,000.00 8,896.09 430.00 8,500.00 3,825,320.00 15 500.00 350.00 5.88 4.05 1.15 8,146.80 7,663.92 11,440.00 5,847.00
13 BOKL 66.07 310.00 330.00 299.00 326.00 311.41 273,837.00 303.00 85,276,034.00 669 23.00 31.00 7.59 10.37 4.47 278.70 261.46 344.00 196.00
14 BOKLPO 54.72 147.00 147.00 147.00 147.00 147.00 1,642.00 147.00 241,374.00 1 0.00 0.00 0.00 0.00 0.00 - - 191.00 140.11
15 BPCL 62.49 393.00 400.00 389.00 400.00 394.07 42,349.00 387.00 16,688,289.00 223 13.00 11.00 3.36 2.83 1.48 415.41 395.63 479.00 302.00
16 CBBL 52.81 1,500.00 1,600.00 1,500.00 1,599.00 1,569.96 41,663.00 1,512.00 65,409,140.00 465 87.00 100.00 5.75 6.67 1.82 1,314.54 1,224.92 1,835.00 835.00
17 CBL 61.66 226.00 234.00 225.00 233.00 229.59 205,936.00 226.00 47,281,643.00 618 7.00 9.00 3.10 4.00 1.46 189.97 174.17 276.00 125.00
18 CCBL 57.86 246.00 252.00 242.00 250.00 247.71 157,458.00 242.00 39,004,132.00 452 8.00 10.00 3.31 4.13 0.92 211.13 197.69 298.00 136.00
19 CFCL 61.88 197.00 204.00 197.00 202.00 200.96 11,237.00 201.00 2,258,156.00 53 1.00 7.00 0.50 3.55 0.52 174.57 157.47 242.00 112.00
20 CGH 60.00 577.00 605.00 577.00 605.00 603.49 716.00 550.00 432,098.00 73 55.00 28.00 10.00 4.85 0.25 - - 605.00 159.00
21 CHCL 60.88 542.00 586.00 535.00 562.00 557.58 47,701.00 542.00 26,596,978.00 268 20.00 51.00 3.69 9.53 0.79 547.01 495.97 720.00 330.00
22 CHL 44.40 187.00 190.00 186.00 189.00 188.11 7,984.00 184.00 1,501,861.00 60 5.00 4.00 2.72 2.15 0.47 164.57 139.30 217.00 77.00
23 CIT 47.48 4,370.00 4,521.00 4,350.00 4,495.00 4,441.10 21,455.00 4,329.00 95,283,890.00 436 166.00 171.00 3.83 3.93 1.20 4,122.23 3,619.60 5,749.00 1,750.00
24 CLBSL 56.73 1,014.00 1,046.00 988.00 1,025.00 1,013.00 5,849.00 966.00 5,925,041.00 153 59.00 58.00 6.11 5.87 1.17 841.01 821.11 1,314.00 557.00
25 CMF1 44.93 10.43 10.76 10.30 10.55 10.57 72,700.00 10.43 768,327.00 33 0.12 0.46 1.15 4.47 -0.17 10.16 10.05 11.77 8.81
26 CMF2 47.68 10.45 10.60 10.45 10.52 10.51 118,699.00 10.50 1,247,043.48 31 0.02 0.15 0.19 1.44 0.13 - - 11.37 9.00
27 CORBL 47.53 675.00 701.00 675.00 677.00 684.65 2,917.00 670.00 1,997,119.00 47 7.00 26.00 1.04 3.85 -1.13 317.24 252.24 800.00 110.00
28 CZBIL 57.05 300.00 304.00 299.00 304.00 301.75 115,818.00 296.00 34,947,748.00 510 8.00 5.00 2.70 1.67 0.74 253.58 233.40 333.00 164.00
29 DDBL 60.60 1,835.00 1,932.00 1,832.00 1,902.00 1,878.25 37,008.00 1,807.00 69,510,173.00 550 95.00 100.00 5.26 5.46 1.25 1,349.93 1,179.21 2,420.00 723.00
30 DHPL 61.46 112.00 116.00 112.00 115.00 114.44 11,519.00 112.00 1,318,211.00 63 3.00 4.00 2.68 3.57 0.49 109.98 90.42 146.00 45.50
31 EBL 44.43 780.00 781.00 755.00 777.00 771.21 51,827.00 753.00 39,969,457.00 351 24.00 26.00 3.19 3.44 0.75 740.83 726.89 864.00 520.00
32 EBLCP 54.79 719.00 719.00 719.00 719.00 719.00 105.00 706.00 75,495.00 1 13.00 0.00 1.84 0.00 0.00 653.08 654.64 734.00 566.00
33 EDBL 53.62 405.00 423.00 404.00 420.00 410.18 19,634.00 406.00 8,053,457.00 77 14.00 19.00 3.45 4.70 2.34 355.40 345.03 468.00 285.00
34 EIC 64.10 675.00 700.00 675.00 687.00 690.23 31,204.00 668.00 21,537,866.00 229 19.00 25.00 2.84 3.70 -0.47 595.93 535.97 824.00 315.00
35 EICPO 52.12 405.00 416.00 392.00 393.00 399.52 6,314.00 399.00 2,522,540.00 20 -6.00 24.00 -1.50 6.12 -1.66 - - 511.00 241.00
36 FMDBL 61.54 771.00 803.00 760.00 800.00 790.21 47,493.00 768.00 37,529,665.00 412 32.00 43.00 4.17 5.66 1.22 646.35 602.79 952.00 381.00
37 FOWAD 57.92 2,296.00 2,370.00 2,275.00 2,365.00 2,337.82 9,824.00 2,251.00 22,966,764.00 200 114.00 95.00 5.06 4.18 1.15 2,104.20 1,908.91 3,530.00 1,296.00
38 GBBL 49.26 306.00 313.00 304.00 309.00 308.71 38,100.00 303.00 11,761,732.00 221 6.00 9.00 1.98 2.96 0.09 287.59 268.82 377.00 188.00
39 GBIME 51.63 430.00 466.00 430.00 445.00 443.08 393,831.00 429.00 174,499,283.00 1,620 16.00 36.00 3.73 8.37 0.43 334.29 307.53 522.00 211.00
40 GBLBS 53.52 1,005.00 1,045.00 1,000.00 1,035.00 1,026.84 48,859.00 990.00 50,170,304.00 528 45.00 45.00 4.55 4.50 0.79 673.69 610.33 1,210.00 343.00
41 GFCL 58.41 262.00 278.00 252.00 267.00 263.53 9,422.00 267.00 2,482,938.00 76 0.00 26.00 0.00 10.32 1.30 217.03 194.44 298.00 130.00
42 GHL 46.97 128.00 130.00 126.00 126.00 126.37 3,800.00 126.00 480,200.00 51 0.00 4.00 0.00 3.17 -0.29 120.48 100.68 155.00 49.00
43 GIC 55.93 600.00 637.00 600.00 635.00 630.77 7,096.00 612.00 4,475,912.00 437 23.00 37.00 3.76 6.17 0.67 - - 760.00 305.00
44 GILB 64.47 1,900.00 1,980.00 1,897.00 1,937.00 1,942.70 9,484.00 1,888.00 18,424,527.00 156 49.00 83.00 2.60 4.38 -0.29 1,517.53 1,419.60 2,235.00 1,029.00
45 GIMES1 49.12 14.88 14.95 14.66 14.66 14.75 236,008.00 14.88 3,480,302.28 30 -0.22 0.29 -1.48 1.98 -0.59 11.44 10.53 16.25 8.00
46 GLBSL 57.34 1,297.00 1,440.00 1,297.00 1,399.00 1,390.56 1,305.00 1,323.00 1,814,680.00 43 76.00 143.00 5.74 11.03 0.60 975.34 904.28 1,764.00 560.00
47 GLICL 56.33 720.00 737.00 710.00 737.00 730.18 32,200.00 710.00 23,511,673.00 241 27.00 27.00 3.80 3.80 0.93 664.24 599.34 930.00 346.00
48 GMFBS 60.50 1,363.00 1,456.00 1,363.00 1,435.00 1,403.93 5,017.00 1,363.00 7,043,506.00 66 72.00 93.00 5.28 6.82 2.17 1,109.47 1,006.19 1,996.00 703.00
49 GMFIL 57.71 213.00 216.00 210.00 215.00 213.04 2,495.00 209.00 531,535.00 26 6.00 6.00 2.87 2.86 0.91 193.75 170.83 249.00 110.00
50 GRDBL 58.86 168.00 172.00 166.00 172.00 168.62 11,688.00 166.00 1,970,867.00 63 6.00 6.00 3.61 3.61 1.96 156.54 142.60 198.00 106.00
51 GUFL 54.44 392.00 406.00 392.00 406.00 401.33 12,519.00 385.00 5,024,299.00 92 21.00 14.00 5.45 3.57 1.15 243.95 202.68 483.00 105.00
52 HBL 44.10 533.00 533.00 523.00 529.00 528.46 7,344.00 523.00 3,881,011.00 103 6.00 10.00 1.15 1.91 0.10 583.36 570.41 749.00 452.00
53 HBLD83 57.59 1,051.00 1,051.00 1,051.00 1,051.00 1,051.00 25.00 1,053.00 26,275.00 1 -2.00 0.00 -0.19 0.00 0.00 - - 1,065.00 1,020.00
54 HDHPC 63.34 127.00 134.00 127.00 131.00 129.92 81,295.00 125.00 10,562,212.00 244 6.00 7.00 4.80 5.51 0.82 130.70 - 160.00 81.00
55 HDL 60.92 4,017.00 4,259.00 4,000.00 4,190.00 4,145.49 27,567.00 3,939.00 114,278,855.00 652 251.00 259.00 6.37 6.48 1.06 3,376.31 2,787.05 5,607.00 1,140.00
56 HGI 56.82 640.00 661.00 640.00 645.00 651.24 34,428.00 630.00 22,420,888.00 204 15.00 21.00 2.38 3.28 -0.97 611.76 543.41 789.00 290.00
57 HIDCL 60.76 329.00 332.00 324.00 328.00 328.77 65,016.00 325.00 21,375,286.00 379 3.00 8.00 0.92 2.47 -0.23 260.80 217.64 387.00 116.00
58 HPPL 68.71 403.00 465.00 403.00 465.00 419.36 231,620.00 424.00 97,131,129.00 632 41.00 62.00 9.67 15.38 9.82 247.36 211.39 465.00 120.00
59 HURJA 51.45 306.00 320.00 300.00 310.00 306.58 13,390.00 301.00 4,105,046.00 144 9.00 20.00 2.99 6.67 1.10 200.58 165.48 348.00 85.00
60 ICFC 49.05 297.00 303.00 293.00 303.00 300.43 19,748.00 295.00 5,932,850.00 131 8.00 10.00 2.71 3.41 0.85 274.98 242.89 335.00 158.00
61 ICFCD83 53.75 1,171.00 1,171.00 1,171.00 1,171.00 1,171.00 75.00 1,192.00 87,825.00 2 -21.00 0.00 -1.76 0.00 0.00 - - 1,200.00 1,080.00
62 IGI 62.00 1,038.00 1,051.00 1,001.00 1,040.00 1,034.67 34,468.00 1,018.00 35,662,860.00 227 22.00 50.00 2.16 5.00 0.51 715.72 625.77 1,223.00 340.00
63 ILBS 57.79 1,370.00 1,483.00 1,370.00 1,480.00 1,418.33 5,911.00 1,349.00 8,383,758.00 146 131.00 113.00 9.71 8.25 4.17 1,080.46 968.26 1,720.00 594.00
64 JBBL 44.30 218.00 226.00 217.00 223.00 221.66 57,590.00 218.00 12,765,387.00 233 5.00 9.00 2.29 4.15 0.60 215.18 201.19 253.00 157.00
65 JFL 48.82 255.00 275.00 255.00 261.00 265.55 9,947.00 256.00 2,641,454.00 72 5.00 20.00 1.95 7.84 -1.74 238.50 214.39 316.00 153.00
66 JOSHI 61.28 113.00 119.00 113.00 119.00 116.99 5,949.00 114.00 695,944.00 121 5.00 6.00 4.39 5.31 1.69 116.73 97.10 148.00 45.28
67 JSLBB 51.43 3,807.00 3,890.00 3,800.00 3,885.00 3,865.60 4,050.00 3,733.00 15,655,671.00 103 152.00 90.00 4.07 2.37 0.50 2,089.40 1,891.65 4,280.00 1,298.00
68 KBL 55.86 301.00 309.00 300.00 308.00 304.56 283,144.00 299.00 86,234,258.00 866 9.00 9.00 3.01 3.00 1.12 253.68 232.25 330.00 153.00
69 KKHC 58.20 115.00 119.00 111.00 119.00 116.82 3,526.00 117.00 411,915.00 73 2.00 8.00 1.71 7.21 1.83 111.06 91.33 147.00 44.00
70 KLBSL 57.31 1,400.00 1,540.00 1,400.00 1,537.00 1,487.58 2,835.00 1,400.00 4,217,302.00 48 137.00 140.00 9.79 10.00 3.22 1,197.57 - 1,895.00 683.00
71 KMCDB 61.83 1,160.00 1,235.00 1,160.00 1,235.00 1,211.40 7,892.00 1,179.00 9,560,407.00 173 56.00 75.00 4.75 6.47 1.91 917.32 875.17 1,493.00 666.00
72 KPCL 56.58 238.00 255.00 235.00 252.00 248.99 6,520.00 238.00 1,623,415.00 124 14.00 20.00 5.88 8.51 1.19 203.59 171.94 290.00 96.00
73 KRBL 58.41 163.00 170.00 163.00 170.00 167.80 6,688.00 166.00 1,122,246.00 53 4.00 7.00 2.41 4.29 1.29 145.08 131.49 203.00 96.00
74 KSBBL 50.44 299.00 310.00 295.00 305.00 302.37 57,741.00 295.00 17,459,279.00 302 10.00 15.00 3.39 5.08 0.86 237.82 208.43 341.00 136.00
75 LBBL 51.23 246.00 253.00 246.00 252.00 249.80 56,200.00 245.00 14,038,800.00 181 7.00 7.00 2.86 2.85 0.87 225.09 211.79 280.00 167.00
76 LBL 50.29 290.00 299.00 286.00 295.00 292.01 50,414.00 286.00 14,721,296.00 206 9.00 13.00 3.15 4.55 1.01 273.05 256.46 331.00 184.00
77 LEC 64.08 260.00 286.00 260.00 286.00 281.24 118,421.00 260.00 33,305,249.00 679 26.00 26.00 10.00 10.00 1.66 - - 330.00 194.00
78 LEMF 47.01 10.60 10.83 10.60 10.75 10.79 55,197.00 10.60 595,766.13 24 0.15 0.23 1.42 2.17 -0.40 9.72 9.31 11.50 7.50
79 LGIL 61.75 748.00 769.00 740.00 757.00 753.09 42,276.00 734.00 31,837,573.00 239 23.00 29.00 3.13 3.92 0.52 622.11 566.23 863.00 317.00
80 LICN 58.67 2,276.00 2,276.00 2,230.00 2,261.00 2,260.41 5,444.00 2,232.00 12,305,674.00 73 29.00 46.00 1.30 2.06 0.03 1,912.12 1,736.03 2,800.00 1,010.00
81 LLBS 67.11 1,584.00 1,644.00 1,556.00 1,644.00 1,605.56 11,742.00 1,553.00 18,852,536.00 129 91.00 88.00 5.86 5.66 2.34 1,373.73 1,279.04 1,841.00 892.00
82 LUK 42.56 9.90 10.19 9.90 10.18 10.07 10,600.00 10.00 106,696.00 22 0.18 0.29 1.80 2.93 1.12 - - 10.60 8.48
83 MBL 50.70 301.00 308.00 301.00 307.00 304.60 95,977.00 301.00 29,234,571.00 309 6.00 7.00 1.99 2.33 0.78 258.18 248.03 352.00 199.00
84 MDB 64.34 336.00 341.00 336.00 340.00 340.10 13,467.00 333.00 4,580,095.00 60 7.00 5.00 2.10 1.49 -0.03 366.44 356.68 465.00 301.00
85 MEGA 50.37 294.00 300.00 291.00 299.00 297.05 157,890.00 291.00 46,900,985.00 759 8.00 9.00 2.75 3.09 0.65 262.83 248.31 338.00 182.00
86 MEN 61.28 624.00 646.00 624.00 643.00 639.81 12,160.00 624.00 7,780,150.00 499 19.00 22.00 3.04 3.53 0.50 - - 726.00 343.00
87 MERO 63.82 1,275.00 1,388.00 1,275.00 1,371.00 1,349.04 85,106.00 1,267.00 114,811,299.00 853 104.00 113.00 8.21 8.86 1.60 908.63 817.26 1,388.00 510.00
88 MFIL 51.57 476.00 500.00 476.00 486.00 489.01 29,078.00 480.00 14,219,291.00 177 6.00 24.00 1.25 5.04 -0.62 378.68 345.68 567.00 219.00
89 MHNL 61.10 208.00 236.00 208.00 234.00 225.27 8,615.00 218.00 1,940,705.00 103 16.00 28.00 7.34 13.46 3.73 190.53 155.38 295.00 76.00
90 MLBBL 59.22 1,640.00 1,715.00 1,640.00 1,700.00 1,687.09 3,278.00 1,629.00 5,530,285.00 80 71.00 75.00 4.36 4.57 0.76 1,197.02 1,044.36 2,195.00 579.00
91 MLBBLP 55.75 908.00 908.00 908.00 908.00 908.00 3,940.00 0.00 3,577,520.00 4 908.00 0.00 0.00 0.00 0.00 - - 908.00 908.00
92 MLBL 54.88 290.00 301.00 290.00 301.00 295.51 43,665.00 288.00 12,903,600.00 184 13.00 11.00 4.51 3.79 1.82 251.03 231.95 336.00 174.00
93 MMFDB 46.59 1,521.00 1,551.00 1,474.00 1,530.00 1,513.58 19,090.00 1,492.00 28,894,315.00 167 38.00 77.00 2.55 5.22 1.07 1,134.56 1,060.68 1,851.00 632.00
94 MNBBL 47.09 398.00 404.00 394.00 401.00 400.16 68,099.00 391.00 27,250,833.00 428 10.00 10.00 2.56 2.54 0.21 372.64 354.91 463.00 268.00
95 MPFL 56.78 171.00 180.00 171.00 179.00 177.53 10,868.00 174.00 1,929,380.00 44 5.00 9.00 2.87 5.26 0.82 158.00 143.33 211.00 102.00
96 MSLB 53.60 2,289.00 2,449.00 2,289.00 2,390.00 2,371.30 1,303.00 2,245.00 3,089,803.00 49 145.00 160.00 6.46 6.99 0.78 1,433.67 1,271.77 3,131.00 912.00
97 NABBC 53.76 550.00 561.00 550.00 555.00 555.90 1,625.00 550.00 903,335.00 23 5.00 11.00 0.91 2.00 -0.16 - - 840.00 295.00
98 NABIL 50.62 1,268.00 1,314.00 1,260.00 1,300.00 1,295.39 155,720.00 1,244.00 201,718,889.00 1,144 56.00 54.00 4.50 4.29 0.35 1,068.99 978.78 1,550.00 594.00
99 NBB 50.16 301.00 309.00 300.00 307.00 303.71 129,749.00 296.00 39,405,640.00 466 11.00 9.00 3.72 3.00 1.07 259.64 240.18 343.00 169.00
100 NBF2 46.74 11.25 11.30 11.03 11.30 11.09 106,850.00 11.25 1,185,096.00 41 0.05 0.27 0.44 2.45 1.85 9.86 9.70 11.80 8.05
101 NBL 51.11 436.00 459.00 436.00 456.00 451.62 352,151.00 443.00 159,038,142.00 875 13.00 23.00 2.93 5.28 0.96 368.12 334.26 491.00 214.00
102 NCCB 52.53 315.00 316.00 307.00 313.00 313.27 93,432.00 309.00 29,269,181.00 306 4.00 9.00 1.29 2.93 -0.09 280.80 250.98 385.00 163.00
103 NEF 49.85 12.10 12.10 11.85 11.87 11.92 439,961.00 12.00 5,246,522.37 64 -0.13 0.25 -1.08 2.11 -0.46 10.08 9.65 12.98 7.64
104 NFS 57.91 321.00 327.00 312.00 320.00 318.35 5,876.00 315.00 1,870,648.00 59 5.00 15.00 1.59 4.81 0.51 264.46 227.19 395.00 119.00
105 NGPL 51.99 224.00 228.00 224.00 226.00 225.18 2,519.00 220.00 567,231.00 39 6.00 4.00 2.73 1.79 0.36 218.23 184.50 282.00 98.00
106 NHDL 46.81 286.00 306.00 283.00 295.00 296.85 880.00 286.00 261,230.00 28 9.00 23.00 3.15 8.13 -0.63 233.64 199.76 361.00 111.00
107 NHPC 65.71 151.00 163.00 148.00 163.00 158.16 713,094.00 149.00 112,786,122.00 938 14.00 15.00 9.40 10.14 2.97 118.21 96.76 163.00 49.00
108 NIB 45.35 456.00 464.00 449.00 460.00 458.23 43,877.00 455.00 20,105,867.00 317 5.00 15.00 1.10 3.34 0.38 457.55 448.30 557.00 335.00
109 NIBD2082 61.57 1,084.00 1,084.00 1,084.00 1,084.00 1,084.00 30.00 1,096.00 32,520.00 1 -12.00 0.00 -1.09 0.00 0.00 - - 1,103.00 1,000.00
110 NIBLPF 40.42 11.73 11.90 11.73 11.90 11.86 12,878.00 11.82 152,712.86 12 0.08 0.17 0.68 1.45 0.35 10.19 9.55 12.84 7.36
111 NIBPO 62.73 390.00 400.00 390.00 396.00 395.90 14,595.00 385.00 5,778,126.00 37 11.00 10.00 2.86 2.56 0.03 399.14 387.57 475.00 306.00
112 NIBSF1 42.04 12.51 12.82 12.51 12.74 12.75 26,422.00 12.58 336,811.60 8 0.16 0.31 1.27 2.48 -0.06 11.01 10.61 13.41 8.81
113 NICA 59.97 913.00 913.00 870.00 893.00 890.67 177,944.00 870.00 158,489,261.00 965 23.00 43.00 2.64 4.94 0.26 735.20 673.65 1,000.00 422.00
114 NICAD8283 47.02 1,125.00 1,125.00 1,118.00 1,125.00 1,122.50 190.00 1,110.00 213,275.00 6 15.00 7.00 1.35 0.63 0.22 1,104.25 - 1,175.00 980.00
115 NICBF 49.38 11.20 11.39 10.98 11.39 11.04 203,800.00 11.20 2,250,547.00 24 0.19 0.41 1.70 3.73 3.05 9.96 9.77 12.75 8.50
116 NICD83/84 45.74 1,065.00 1,065.00 1,065.00 1,065.00 1,065.00 12.00 1,045.00 12,780.00 1 20.00 0.00 1.91 0.00 0.00 - - 1,080.00 1,000.00
117 NICGF 42.43 12.00 12.16 11.96 12.12 12.06 35,100.00 12.14 423,457.00 18 -0.02 0.20 -0.16 1.67 0.46 10.54 10.36 13.30 9.00
118 NICL 62.79 805.00 822.00 790.00 811.00 805.18 47,502.00 793.00 38,247,776.00 215 18.00 32.00 2.27 4.05 0.72 659.56 589.00 953.00 297.00
119 NIFRA 56.11 508.00 558.00 508.00 552.00 538.04 989,491.00 508.00 532,390,676.00 11,795 44.00 50.00 8.66 9.84 2.53 - - 726.00 340.00
120 NIL 49.59 1,676.00 1,710.00 1,653.00 1,700.00 1,692.33 73,588.00 1,644.00 124,535,001.00 638 56.00 57.00 3.41 3.45 0.45 1,158.40 981.33 1,900.00 416.00
121 NLBBL 66.69 1,364.00 1,460.00 1,345.00 1,460.00 1,412.64 71,416.00 1,339.00 100,885,193.00 389 121.00 115.00 9.04 8.55 3.24 1,022.84 917.76 1,550.00 603.00
122 NLG 53.15 1,124.00 1,138.00 1,102.00 1,122.00 1,118.58 52,028.00 1,102.00 58,197,712.00 253 20.00 36.00 1.81 3.27 0.30 832.73 770.34 1,244.00 515.00
123 NLIC 56.71 2,040.00 2,100.00 2,034.00 2,100.00 2,081.47 86,322.00 2,018.00 179,676,372.00 1,382 82.00 66.00 4.06 3.24 0.88 1,914.22 1,702.07 3,000.00 906.00
124 NLICL 62.95 1,199.00 1,219.00 1,184.00 1,215.00 1,208.05 74,512.00 1,177.00 90,014,030.00 332 38.00 35.00 3.23 2.96 0.57 997.93 889.03 1,411.00 475.00
125 NMB 44.13 422.00 432.00 420.00 429.00 427.39 120,249.00 421.00 51,393,385.00 627 8.00 12.00 1.90 2.86 0.37 430.86 423.92 505.00 321.00
126 NMB50 47.69 12.71 12.80 12.31 12.31 12.53 138,700.00 12.75 1,737,585.00 27 -0.44 0.49 -3.45 3.98 -1.77 10.37 - 13.65 9.00
127 NMBHF1 43.40 11.00 11.06 11.00 11.06 11.03 48,037.00 11.03 529,816.70 20 0.03 0.06 0.27 0.55 0.28 10.15 9.97 12.00 8.24
128 NMBMF 65.07 1,180.00 1,243.00 1,180.00 1,242.00 1,216.99 13,913.00 1,185.00 16,931,957.00 151 57.00 63.00 4.81 5.34 2.01 1,024.44 936.48 1,469.00 658.00
129 NMFBS 52.85 2,500.00 2,601.00 2,500.00 2,552.00 2,548.18 2,599.00 2,460.00 6,622,731.00 63 92.00 101.00 3.74 4.04 0.15 2,108.28 1,946.38 3,702.00 1,350.00
130 NRIC 62.47 1,311.00 1,454.00 1,311.00 1,448.00 1,428.40 111,859.00 1,380.00 159,779,404.00 1,381 68.00 143.00 4.93 10.91 1.35 1,262.48 - 1,836.00 315.00
131 NRN 59.41 373.00 395.00 369.00 388.00 380.13 17,820.00 374.00 6,773,997.00 367 14.00 26.00 3.74 7.05 2.03 373.93 - 590.00 306.00
132 NTC 61.17 1,200.00 1,271.00 1,180.00 1,269.00 1,214.13 163,367.00 1,199.00 198,349,516.00 1,155 70.00 91.00 5.84 7.71 4.32 1,057.84 921.72 1,500.00 576.00
133 NUBL 56.77 1,350.00 1,448.00 1,326.00 1,448.00 1,409.56 21,250.00 1,325.00 29,953,142.00 212 123.00 122.00 9.28 9.20 2.65 1,209.88 1,129.09 1,720.00 867.00
134 OHL 48.73 490.00 499.00 480.00 495.00 487.32 12,311.00 487.00 5,999,412.00 75 8.00 19.00 1.64 3.96 1.55 453.54 418.73 554.00 260.00
135 PBLD84 52.97 1,045.00 1,045.00 1,045.00 1,045.00 1,045.00 22,608.00 1,040.00 23,625,360.00 2 5.00 0.00 0.48 0.00 0.00 - - 1,070.00 1,000.00
136 PCBL 62.24 430.00 447.00 430.00 446.00 439.05 135,291.00 424.00 59,398,869.00 578 22.00 17.00 5.19 3.95 1.56 382.71 344.95 495.00 219.19
137 PFL 63.61 255.00 273.00 250.00 273.00 261.35 19,743.00 260.00 5,159,909.00 137 13.00 23.00 5.00 9.20 4.27 209.25 189.68 306.00 139.00
138 PIC 57.92 1,155.00 1,224.00 1,155.00 1,190.00 1,203.98 22,753.00 1,159.00 27,394,044.00 235 31.00 69.00 2.67 5.97 -1.17 964.73 850.44 1,370.00 446.00
139 PICL 64.60 795.00 826.00 784.00 815.00 805.15 58,032.00 780.00 46,724,691.00 233 35.00 42.00 4.49 5.36 1.21 619.71 569.01 941.00 373.00
140 PLI 54.64 742.00 775.00 742.00 770.00 764.61 27,492.00 748.00 21,020,576.00 1,416 22.00 33.00 2.94 4.45 0.70 - - 1,016.00 137.00
141 PLIC 59.17 835.00 860.00 830.00 860.00 848.63 28,238.00 825.00 23,963,745.00 227 35.00 30.00 4.24 3.61 1.32 775.58 703.10 1,034.00 450.00
142 PMHPL 47.41 133.00 142.00 133.00 138.00 136.56 10,088.00 135.00 1,377,660.00 106 3.00 9.00 2.22 6.77 1.04 133.71 115.00 170.00 69.00
143 PPCL 45.43 232.00 246.00 230.00 239.00 236.85 5,430.00 230.00 1,286,100.00 86 9.00 16.00 3.91 6.96 0.90 206.28 175.49 298.00 98.00
144 PRIN 58.34 873.00 905.00 873.00 892.00 893.51 29,553.00 856.00 26,405,769.00 223 36.00 32.00 4.21 3.67 -0.17 712.35 634.27 1,060.00 310.00
145 PROFL 40.88 158.00 161.00 158.00 161.00 160.30 5,889.00 158.00 943,980.00 40 3.00 3.00 1.90 1.90 0.44 139.98 128.77 198.00 100.00
146 PRVU 55.68 445.00 460.00 442.00 455.00 452.50 307,038.00 441.00 138,935,369.00 1,117 14.00 18.00 3.17 4.07 0.55 345.03 307.69 514.00 195.00
147 RADHI 50.90 343.00 349.00 341.00 346.00 344.35 7,149.00 341.00 2,461,775.00 117 5.00 8.00 1.47 2.35 0.48 293.92 254.13 380.00 155.00
148 RHPC 63.67 178.00 188.00 174.00 186.00 182.02 63,423.00 175.00 11,544,535.00 225 11.00 14.00 6.29 8.05 2.14 166.20 138.87 206.00 76.00
149 RHPL 62.01 341.00 369.00 341.00 364.00 360.39 30,042.00 346.00 10,826,803.00 391 18.00 28.00 5.20 8.21 0.99 274.26 232.83 407.00 136.00
150 RLFL 63.27 219.00 231.00 218.00 223.00 222.42 25,523.00 215.00 5,676,756.00 90 8.00 13.00 3.72 5.96 0.26 187.67 167.46 262.00 118.00
151 RLI 54.81 650.00 675.00 650.00 670.00 666.31 22,880.00 649.00 15,245,158.00 910 21.00 25.00 3.24 3.85 0.55 634.91 - 818.00 322.00
152 RMDC 60.41 1,030.00 1,100.00 1,030.00 1,095.00 1,080.95 9,702.00 1,040.00 10,487,360.00 140 55.00 70.00 5.29 6.80 1.28 1,005.48 909.36 1,293.00 527.00
153 RRHP 64.84 275.00 294.00 275.00 289.00 282.36 11,020.00 275.00 3,111,625.00 141 14.00 19.00 5.09 6.91 2.30 230.69 185.47 319.00 86.00
154 RSDC 61.49 823.00 841.00 812.00 840.00 833.29 20,815.00 807.00 17,344,889.00 262 33.00 29.00 4.09 3.57 0.80 653.17 600.29 1,040.00 393.00
155 SABSL 60.78 1,370.00 1,407.00 1,370.00 1,403.00 1,387.61 2,701.00 1,349.00 3,747,945.00 107 54.00 37.00 4.00 2.70 1.10 1,059.30 963.15 1,564.00 655.00
156 SADBL 45.58 210.00 212.00 206.00 209.00 207.91 39,964.00 207.00 8,309,050.00 134 2.00 6.00 0.97 2.91 0.52 188.00 174.38 236.00 137.00
157 SAEF 51.05 13.70 13.84 13.28 13.75 13.34 2,043,955.00 13.76 27,259,052.90 61 -0.01 0.56 -0.07 4.22 3.01 11.47 10.83 15.12 8.10
158 SANIMA 58.08 382.00 382.00 365.00 370.00 368.60 140,969.00 364.00 51,961,312.00 542 6.00 17.00 1.65 4.66 0.38 342.30 342.12 411.00 287.00
159 SAPDBL 57.58 169.00 172.00 167.00 169.00 169.34 12,840.00 166.00 2,174,383.00 51 3.00 5.00 1.81 2.99 -0.20 159.92 147.21 207.00 102.00
160 SBI 50.83 420.00 421.00 412.00 419.00 417.93 26,254.00 417.00 10,972,386.00 223 2.00 9.00 0.48 2.18 0.25 428.29 427.57 525.00 373.00
161 SBIBD86 55.81 1,037.00 1,037.00 1,037.00 1,037.00 1,037.00 50.00 1,040.00 51,850.00 1 -3.00 0.00 -0.29 0.00 0.00 - - 1,071.00 1,000.00
162 SBL 52.91 404.00 409.00 398.00 405.00 402.45 100,390.00 397.00 40,401,867.00 324 8.00 11.00 2.02 2.76 0.63 365.01 343.16 479.00 252.00
163 SCB 47.82 600.00 612.00 600.00 608.00 608.52 25,050.00 599.00 15,243,437.00 291 9.00 12.00 1.50 2.00 -0.09 648.91 646.84 758.00 505.00
164 SDLBSL 63.79 1,396.00 1,450.00 1,346.00 1,410.00 1,400.90 5,715.00 1,371.00 8,006,134.00 181 39.00 104.00 2.84 7.73 0.65 1,088.57 - 1,680.00 390.00
165 SEF 52.54 11.70 12.49 11.70 12.01 11.89 717,748.00 11.82 8,532,816.24 58 0.19 0.79 1.61 6.75 1.01 10.34 10.00 12.87 8.34
166 SFCL 49.68 203.00 217.00 197.00 211.00 207.70 39,384.00 200.00 8,179,942.00 161 11.00 20.00 5.50 10.15 1.57 150.50 136.54 250.00 96.00
167 SFMF 54.24 12.03 12.76 12.03 12.50 12.07 2,215,200.00 12.27 26,730,986.00 28 0.23 0.73 1.87 6.07 3.46 10.34 - 14.70 9.00
168 SGI 56.88 629.00 638.00 621.00 638.00 630.39 11,011.00 619.00 6,941,180.00 521 19.00 17.00 3.07 2.74 1.19 - - 771.00 311.00
169 SHINE 47.94 260.00 266.00 258.00 265.00 263.18 24,210.00 260.00 6,371,624.00 107 5.00 8.00 1.92 3.10 0.69 261.03 254.24 311.00 207.00
170 SHIVM 57.84 1,285.00 1,399.00 1,285.00 1,392.00 1,386.33 42,912.00 1,350.00 59,490,045.00 544 42.00 114.00 3.11 8.87 0.41 1,177.23 984.58 1,720.00 414.00
171 SHL 47.25 204.00 207.00 201.00 201.00 205.17 28,940.00 204.00 5,937,736.00 82 -3.00 6.00 -1.47 2.99 -2.08 197.62 185.34 232.00 138.00
172 SHPC 62.53 338.00 351.00 335.00 343.00 342.39 59,617.00 333.00 20,412,074.00 218 10.00 16.00 3.00 4.78 0.18 335.22 298.20 413.00 184.00
173 SIC 46.92 1,500.00 1,543.00 1,480.00 1,532.00 1,522.00 22,619.00 1,490.00 34,426,181.00 191 42.00 63.00 2.82 4.26 0.65 1,100.13 977.50 1,650.00 550.00
174 SICL 48.08 2,782.00 2,782.00 2,675.00 2,748.00 2,732.51 89,475.00 2,650.00 244,491,107.00 953 98.00 107.00 3.70 4.00 0.56 1,826.96 1,588.69 3,021.00 725.00
175 SIFC 57.20 215.00 232.00 215.00 232.00 222.04 1,922.00 212.00 426,764.00 25 20.00 17.00 9.43 7.91 4.29 204.86 187.98 270.00 140.00
176 SIGS2 41.23 12.10 12.34 12.10 12.10 12.15 46,650.00 12.22 566,627.50 19 -0.12 0.24 -0.98 1.98 -0.38 - - 12.98 10.00
177 SIL 56.06 1,100.00 1,150.00 1,100.00 1,139.00 1,134.81 14,431.00 1,100.00 16,376,464.00 129 39.00 50.00 3.55 4.55 0.37 909.98 805.67 1,323.00 418.00
178 SINDU 60.00 186.00 191.00 182.00 190.00 187.23 9,094.00 184.00 1,702,650.00 45 6.00 9.00 3.26 4.95 1.46 165.55 153.44 209.00 120.00
179 SJCL 64.94 281.00 306.00 281.00 297.00 294.29 37,158.00 286.00 10,935,119.00 309 11.00 25.00 3.85 8.90 0.91 243.88 208.67 342.00 125.00
180 SKBBL 59.77 1,570.00 1,600.00 1,550.00 1,596.00 1,588.41 12,258.00 1,542.00 19,470,685.00 121 54.00 50.00 3.50 3.23 0.48 1,545.19 1,438.56 1,880.00 890.00
181 SLBBL 55.45 1,210.00 1,231.00 1,200.00 1,220.00 1,220.24 12,009.00 1,192.00 14,653,808.00 110 28.00 31.00 2.35 2.58 -0.02 1,083.72 1,002.24 1,649.00 711.00
182 SLBS 58.59 1,790.00 1,936.00 1,790.00 1,936.00 1,856.64 4,153.00 1,760.00 7,710,624.00 105 176.00 146.00 10.00 8.16 4.10 1,295.89 1,160.62 2,355.00 559.00
183 SLBSL 60.05 1,210.00 1,234.00 1,209.00 1,234.00 1,219.19 1,441.00 1,187.00 1,756,854.00 39 47.00 25.00 3.96 2.07 1.20 974.45 923.79 1,526.00 681.00
184 SLCF 57.77 9.81 10.08 9.81 10.00 9.99 13,110.00 9.89 130,925.70 27 0.11 0.27 1.11 2.75 0.13 - - 10.33 9.81
185 SLICL 56.05 791.00 819.00 786.00 814.00 805.75 23,815.00 776.00 19,188,921.00 182 38.00 33.00 4.90 4.20 1.01 719.42 632.11 955.00 335.00
186 SMB 55.38 1,870.00 1,998.00 1,870.00 1,998.00 1,917.58 701.00 1,848.00 1,344,226.00 36 150.00 128.00 8.12 6.84 4.02 1,233.89 1,112.03 2,686.00 736.00
187 SMFBS 55.64 1,875.00 2,000.00 1,850.00 1,970.00 1,961.62 951.00 1,839.00 1,865,504.00 36 131.00 150.00 7.12 8.11 0.43 1,429.44 1,264.27 3,110.00 812.00
188 SMFDB 54.49 1,178.00 1,215.00 1,178.00 1,190.00 1,198.78 3,772.00 1,155.00 4,521,783.00 43 35.00 37.00 3.03 3.14 -0.74 955.43 818.07 1,555.00 737.00
189 SNLB 56.23 1,437.00 1,501.00 1,416.00 1,460.00 1,450.87 1,871.00 1,409.00 2,714,574.00 36 51.00 85.00 3.62 6.00 0.63 - - 1,960.00 865.00
190 SPDL 61.43 251.00 274.00 251.00 272.00 265.38 45,982.00 255.00 12,202,547.00 209 17.00 23.00 6.67 9.16 2.44 229.28 187.54 320.00 89.00
191 SRBL 55.20 294.00 320.00 294.00 318.00 308.98 90,028.00 299.00 27,816,679.00 378 19.00 26.00 6.35 8.84 2.84 266.68 255.82 367.00 201.00
192 SRD80 54.31 1,035.00 1,035.00 1,035.00 1,035.00 1,035.00 500.00 1,026.00 517,500.00 2 9.00 0.00 0.88 0.00 0.00 - - 1,080.00 1,000.00
193 SSHL 51.66 176.00 186.00 174.00 182.00 180.02 58,025.00 173.00 10,445,944.00 195 9.00 12.00 5.20 6.90 1.09 - - 223.00 120.00
194 STC 66.05 10,426.00 11,244.00 10,426.00 11,000.00 10,958.96 6,431.00 10,222.00 70,477,068.00 225 778.00 818.00 7.61 7.85 0.37 5,887.05 4,825.64 11,244.00 2,250.00
195 SWBBL 65.75 1,990.00 2,072.00 1,975.00 2,057.00 2,032.41 37,877.00 1,951.00 76,981,410.00 360 106.00 97.00 5.43 4.91 1.20 1,597.53 1,473.50 2,275.00 1,054.00
196 TRH 57.41 320.00 323.00 318.00 320.00 320.91 8,539.00 317.00 2,740,267.00 48 3.00 5.00 0.95 1.57 -0.28 294.52 266.48 386.00 167.00
197 UFL 57.81 315.00 322.00 315.00 322.00 319.34 1,070.00 310.00 341,690.00 11 12.00 7.00 3.87 2.22 0.83 267.72 239.66 364.00 161.00
198 UIC 65.72 656.00 682.00 652.00 674.00 667.48 100,192.00 645.00 66,876,294.00 532 29.00 30.00 4.50 4.60 0.97 508.00 462.86 750.00 273.00
199 UMHL 61.86 166.00 169.00 163.00 166.00 166.96 63,684.00 163.00 10,632,457.00 172 3.00 6.00 1.84 3.68 -0.58 160.03 141.18 192.00 96.00
200 UMRH 60.26 221.00 234.00 221.00 231.00 229.34 6,992.00 222.00 1,603,538.00 200 9.00 13.00 4.05 5.88 0.72 - - 340.00 200.00
201 UNHPL 50.53 115.00 119.00 115.00 116.00 116.23 7,820.00 115.00 908,900.00 89 1.00 4.00 0.87 3.48 -0.20 113.83 94.63 144.00 48.02
202 UNL 46.72 19,101.00 19,101.00 18,722.00 18,722.00 18,911.50 20.00 18,728.00 378,230.00 2 -6.00 379.00 -0.03 2.02 -1.01 19,222.45 19,248.71 23,378.00 17,421.00
203 UPCL 48.74 135.00 140.00 133.00 137.00 136.26 41,809.00 133.00 5,696,789.00 225 4.00 7.00 3.01 5.26 0.54 132.67 112.51 162.00 66.00
204 UPPER 57.74 529.00 557.00 522.00 552.00 543.76 245,208.00 520.00 133,333,210.00 1,512 32.00 35.00 6.15 6.70 1.49 390.06 336.72 651.00 194.00
205 USLB 55.72 2,100.00 2,168.00 2,085.00 2,168.00 2,144.86 2,210.00 2,065.00 4,740,150.00 52 103.00 83.00 4.99 3.98 1.07 1,439.46 - 2,652.00 646.00
206 VLBS 60.60 1,468.00 1,510.00 1,468.00 1,490.00 1,496.21 3,888.00 1,440.00 5,817,247.00 61 50.00 42.00 3.47 2.86 -0.42 1,150.43 1,082.41 1,728.00 831.00

Total number of Compaines: 206

Total Traded Shares: 16,622,763.00

Total Turnover : Rs 6,058,104,316.76