nepal-life

Today Share Price

sspro
As of : 2019-08-22
S.No Symbol Conf. Open High Low Close VWAP Vol Prev. Close Turnover Trans. Diff Range Diff % Range % VWAP % 90 Days 180 Days 360 Days 52 Weeks High 52 Weeks Low
1 ADBL 32.35 429 430 425 428 426.76 28,290 429 12,073,166 102 -1.00 5.00 -0.23 1.18 0.29 409.20 368.68 351.92 451.00 290.00
2 AHPC 50.39 103 103 101 103 101.10 3,050 101 308,350 11 2.00 2.00 1.98 1.98 1.85 106.33 105.18 127.04 141.00 96.00
3 AKJCL 53.91 66 68 64 67 65.45 940 66 61,520 30 1.00 4.00 1.52 6.25 2.32 73.94 - - 106.00 64.00
4 AKPL 53.64 158 159 154 159 155.66 7,328 161 1,140,696 38 -2.00 5.00 -1.24 3.25 2.10 180.87 179.53 218.96 275.00 146.00
5 ALBSL 37.18 466 471 458 464 463.15 1,250 466 578,940 48 -2.00 13.00 -0.43 2.84 0.18 438.62 - - 555.00 300.00
6 ALICL 45.44 340 351 337 339 340.22 3,725 338 1,267,317 25 1.00 14.00 0.30 4.15 -0.36 396.74 461.12 558.50 658.00 334.00
7 API 46.87 125 128 124 128 125.63 26,279 126 3,301,325 90 2.00 4.00 1.59 3.23 1.85 142.08 141.82 205.48 282.00 120.00
8 BARUN 32.44 85 87 85 86 85.85 365 86 31,334 10 0.00 2.00 0.00 2.35 0.18 92.31 97.29 125.53 139.00 85.00
9 BBC 48.36 1555 1555 1494 1494 1,532.00 40 1551 61,280 4 -57.00 61.00 -3.68 4.08 -2.54 1,651.56 1,728.77 1,869.46 1,859.00 1,310.00
10 BFC 35.13 95 96 94 94 94.57 2,310 95 218,450 9 -1.00 2.00 -1.05 2.13 -0.60 100.19 102.46 - 117.00 80.00
11 BOKL 49.09 258 260 256 258 256.77 19,709 256 5,060,760 56 2.00 4.00 0.78 1.56 0.48 268.44 270.46 289.26 350.00 231.00
12 BPCL 45.71 391 391 384 384 385.80 5,998 392 2,314,040 62 -8.00 7.00 -2.04 1.82 -0.47 398.19 384.57 422.13 496.00 332.00
13 CBBL 47.63 985 992 985 989 990.22 2,320 990 2,297,308 19 -1.00 7.00 -0.10 0.71 -0.12 967.81 917.84 914.49 1,120.00 800.00
14 CBL 44.16 147 148 146 147 146.56 27,862 147 4,083,498 74 0.00 2.00 0.00 1.37 0.30 152.54 155.54 156.94 188.00 142.00
15 CCBL 45.53 159 160 157 157 158.59 14,963 160 2,373,015 46 -3.00 3.00 -1.88 1.91 -1.01 170.54 169.12 173.33 203.00 155.00
16 CEFL 35.30 114 116 114 116 114.40 50 113 5,720 2 3.00 2.00 2.65 1.75 1.38 102.38 114.09 - 135.00 92.00
17 CHCL 44.62 451 452 446 447 447.24 6,564 450 2,935,679 36 -3.00 6.00 -0.67 1.35 -0.05 514.14 531.32 639.44 750.00 441.00
18 CHL 33.46 76 76 76 76 76.00 54 76 4,104 3 0.00 0.00 0.00 0.00 0.00 93.29 98.14 119.85 129.00 76.00
19 CIT 50.45 2445 2445 2400 2410 2,407.91 454 2425 1,093,190 10 -15.00 45.00 -0.62 1.88 0.09 2,500.39 2,445.78 2,477.66 2,948.00 1,577.00
20 CLBSL 43.04 507 525 507 525 517.07 42 498 21,717 4 27.00 18.00 5.42 3.55 1.51 540.44 585.66 662.78 777.00 458.00
21 CMF1 47.80 9.75 9.88 9.6 9.8 9.79 15,950 9.7 156,166 8 0.10 0.28 1.03 2.92 0.09 9.62 9.38 - 10.20 8.00
22 CZBIL 44.70 216 218 214 214 215.47 20,099 215 4,330,797 79 -1.00 4.00 -0.47 1.87 -0.69 224.73 218.48 232.89 273.00 199.00
23 DBBL 44.81 136 137 135 135 135.40 12,156 136 1,645,916 39 -1.00 2.00 -0.74 1.48 -0.30 141.59 133.67 134.75 158.00 120.00
24 DBBLPO 40.33 75 75 75 75 75.00 131,498 105 9,862,350 2 -30.00 0.00 -28.57 0.00 0.00 - - - 105.00 75.00
25 DDBL 24.31 760 760 749 750 750.46 747 755 560,593 12 -5.00 11.00 -0.66 1.47 -0.06 727.14 660.77 690.73 801.00 555.00
26 DHPL 46.49 56 60 55 60 58.32 690 57 40,238 12 3.00 5.00 5.26 9.09 2.81 71.29 84.24 106.50 107.00 55.00
27 EBL 51.22 660 660 648 649 653.45 6,797 651 4,441,511 56 -2.00 12.00 -0.31 1.85 -0.69 662.10 599.81 639.44 707.00 501.00
28 EDBL 41.73 275 275 274 274 274.13 159 279 43,586 2 -5.00 1.00 -1.79 0.36 -0.05 292.24 286.78 312.50 325.00 256.00
29 EIC 44.52 333 335 320 320 325.25 3,090 329 1,005,008 29 -9.00 15.00 -2.74 4.69 -1.64 412.76 620.60 955.88 1,326.00 320.00
30 FMDBL 26.18 390 392 388 389 390.79 2,834 390 1,107,501 25 -1.00 4.00 -0.26 1.03 -0.46 395.04 381.54 432.71 444.00 309.00
31 FOWAD 42.69 1332 1362 1332 1345 1,349.67 548 1336 739,618 15 9.00 30.00 0.67 2.25 -0.35 1,425.70 1,498.23 1,797.51 2,230.00 1,300.00
32 GBBL 41.71 217 219 212 212 214.21 8,169 216 1,749,865 34 -4.00 7.00 -1.85 3.30 -1.04 221.69 203.76 194.75 240.00 171.00
33 GBLBS 27.52 355 365 355 361 360.24 1,430 361 515,140 27 0.00 10.00 0.00 2.82 0.21 360.20 398.62 479.06 575.00 325.00
34 GDBL 51.76 212 212 205 205 207.05 9,265 208 1,918,327 33 -3.00 7.00 -1.44 3.41 -1.00 210.83 199.29 204.35 223.00 175.00
35 GFCL 40.70 143 143 141 141 141.33 60 141 8,480 2 0.00 2.00 0.00 1.42 -0.24 128.63 124.68 131.85 143.00 111.00
36 GHL 35.19 79 79 77 77 78.57 140 78 11,000 7 -1.00 2.00 -1.28 2.60 -2.04 - - - 300.00 77.00
37 GILB 51.76 771 771 771 771 770.98 261 771 201,227 10 0.00 0.00 0.00 0.00 0.00 1,082.41 1,088.34 1,142.35 1,418.00 664.00
38 GIMES1 33.07 7.75 7.75 7.75 7.75 7.75 5,000 7.9 38,750 1 -0.15 0.00 -1.90 0.00 0.00 8.41 8.71 9.50 10.05 7.26
39 GLBSL 34.47 481 510 480 480 487.92 530 481 258,600 27 -1.00 30.00 -0.21 6.25 -1.65 - - - 591.00 279.00
40 GLICL 45.64 460 460 460 460 460.00 16 453 7,360 1 7.00 0.00 1.55 0.00 0.00 505.94 580.59 702.78 850.00 442.00
41 GMFBS 27.87 530 540 519 527 525.18 2,160 538 1,134,380 63 -11.00 21.00 -2.04 4.05 0.35 - - - 669.00 237.00
42 GMFIL 44.71 121 121 121 121 121.00 100 119 12,100 1 2.00 0.00 1.68 0.00 0.00 125.92 133.49 185.68 135.00 114.00
43 GRDBL 51.60 106 108 106 107 106.89 2,140 108 228,740 12 -1.00 2.00 -0.93 1.89 0.10 112.24 109.16 127.62 139.00 100.00
44 GUFL 52.44 121 123 118 120 120.26 8,778 119 1,055,680 20 1.00 5.00 0.84 4.24 -0.22 116.94 111.12 113.82 127.00 98.00
45 HBL 46.79 557 561 555 560 558.28 5,862 557 3,272,625 42 3.00 6.00 0.54 1.08 0.31 562.88 512.75 538.63 644.00 418.00
46 HDL 42.20 1555 1578 1551 1578 1,553.36 1,325 1555 2,058,205 6 23.00 27.00 1.48 1.74 1.56 1,637.16 1,503.56 1,370.64 2,070.00 1,197.00
47 HGI 38.57 328 328 322 322 322.38 1,510 322 486,800 17 0.00 6.00 0.00 1.86 -0.12 365.74 377.14 407.58 453.00 321.00
48 HIDCL 43.56 146 148 146 147 147.32 4,184 148 616,387 50 -1.00 2.00 -0.68 1.37 -0.22 155.77 148.86 153.58 182.00 128.00
49 HPPL 38.57 154 156 152 154 153.70 700 154 107,590 35 0.00 4.00 0.00 2.63 0.19 177.06 179.54 226.23 271.00 152.00
50 HURJA 43.16 124 126 124 125 125.14 1,470 126 183,960 65 -1.00 2.00 -0.79 1.61 -0.11 - - - 168.00 117.00
51 ICFC 44.39 163 163 160 160 162.22 1,510 162 244,950 3 -2.00 3.00 -1.23 1.88 -1.39 161.22 156.82 168.03 175.00 143.00
52 IGI 44.65 340 340 337 337 338.00 350 337 118,300 5 0.00 3.00 0.00 0.89 -0.30 386.69 421.69 647.30 854.00 325.00
53 ILBS 38.18 468 470 460 465 464.11 2,455 462 1,139,400 87 3.00 10.00 0.65 2.17 0.19 - - - 551.00 312.00
54 JBBL 55.32 159 162 159 162 160.17 19,703 157 3,155,874 79 5.00 3.00 3.18 1.89 1.13 154.04 145.62 143.98 171.00 131.00
55 JFL 33.66 193 193 190 190 190.60 750 195 142,950 4 -5.00 3.00 -2.56 1.58 -0.32 179.53 173.48 178.18 235.00 159.00
56 JOSHI 45.49 68 69 67 67 67.98 600 68 40,790 25 -1.00 2.00 -1.47 2.99 -1.47 - - - 279.00 65.00
57 JSLBB 37.57 957 957 956 956 957.50 32 975 30,640 3 -19.00 1.00 -1.95 0.10 -0.16 1,536.84 2,016.97 2,457.35 2,970.00 865.00
58 KBL 47.16 205 207 203 203 204.23 17,662 204 3,607,028 47 -1.00 4.00 -0.49 1.97 -0.60 218.84 230.76 231.35 269.00 200.00
59 KKHC 37.26 59 60 59 59 59.52 122 60 7,262 8 -1.00 1.00 -1.67 1.69 -0.89 70.54 79.12 98.83 110.00 59.00
60 KPCL 42.99 83 84 82 84 82.57 820 83 67,710 41 1.00 2.00 1.20 2.44 1.70 91.48 94.02 - 133.00 82.00
61 KRBL 32.65 106 106 106 106 106.00 50 107 5,300 2 -1.00 0.00 -0.93 0.00 0.00 110.23 104.36 109.29 135.00 90.00
62 KSBBL 42.73 145 146 142 142 143.76 17,331 145 2,491,520 47 -3.00 4.00 -2.07 2.82 -1.24 154.59 146.01 148.15 171.00 129.00
63 LBBL 47.07 179 180 177 179 178.82 13,673 179 2,444,962 56 0.00 3.00 0.00 1.69 0.10 194.83 182.79 169.36 214.00 145.00
64 LBL 40.67 216 219 213 213 214.63 9,709 216 2,083,851 38 -3.00 6.00 -1.39 2.82 -0.77 222.82 214.44 232.07 279.00 182.00
65 LGIL 43.57 396 400 393 400 393.74 2,162 401 851,266 13 -1.00 7.00 -0.25 1.78 1.56 463.60 488.57 513.24 586.00 393.00
66 LICN 36.21 1113 1113 1110 1110 1,111.00 60 1114 66,660 5 -4.00 3.00 -0.36 0.27 -0.09 1,579.12 1,584.16 1,596.78 1,953.00 1,102.00
67 LLBS 39.63 764 764 764 764 764.00 10 755 7,640 1 9.00 0.00 1.19 0.00 0.00 733.52 752.53 903.46 1,076.00 637.00
68 LVF1 36.74 9.27 9.27 9.15 9.15 9.20 18,000 9.45 165,540 2 -0.30 0.12 -3.17 1.31 -0.51 9.96 10.12 10.96 11.09 8.71
69 MBL 44.20 259 259 255 257 256.23 12,037 254 3,084,256 38 3.00 4.00 1.18 1.57 0.30 265.27 239.57 229.55 295.00 201.00
70 MDB 41.09 234 234 234 234 234.00 106 237 24,804 1 -3.00 0.00 -1.27 0.00 0.00 245.49 256.84 273.11 312.00 219.00
71 MEGA 44.25 200 202 199 200 200.01 20,772 201 4,154,682 79 -1.00 3.00 -0.50 1.51 -0.01 200.40 185.02 227.61 222.00 155.00
72 MERO 54.33 536 540 530 535 535.38 2,108 536 1,128,575 33 -1.00 10.00 -0.19 1.89 -0.07 565.71 695.71 894.10 1,408.00 501.00
73 MFIL 42.88 126 128 126 126 126.89 2,243 125 284,618 7 1.00 2.00 0.80 1.59 -0.71 122.08 122.02 128.26 136.00 109.00
74 MHNL 32.84 96 96 95 96 95.48 1,130 96 107,895 24 0.00 1.00 0.00 1.05 0.54 - - - 114.00 85.00
75 MLBBL 28.95 477 477 477 477 477.00 50 486 23,850 3 -9.00 0.00 -1.85 0.00 0.00 467.62 624.52 858.04 955.00 392.00
76 MLBL 57.72 214 214 210 212 211.98 34,987 211 7,416,657 89 1.00 4.00 0.47 1.90 0.01 195.33 181.73 180.87 214.00 155.00
77 MNBBL 42.14 330 332 326 326 328.40 5,532 328 1,816,722 48 -2.00 6.00 -0.61 1.84 -0.74 372.37 358.33 377.24 423.00 320.00
78 MPFL 49.77 112 112 112 112 112.00 516 114 57,792 3 -2.00 0.00 -1.75 0.00 0.00 155.81 189.91 179.73 262.00 108.00
79 MSLB 49.32 974 981 974 981 979.80 170 974 166,566 7 7.00 7.00 0.72 0.72 0.12 1,019.51 1,176.56 1,846.92 2,539.00 820.00
80 MSMBS 39.90 514 520 500 500 515.16 322 510 165,880 7 -10.00 20.00 -1.96 4.00 -3.03 488.60 514.83 606.45 675.00 400.00
81 NABIL 44.21 778 781 777 777 778.79 7,473 778 5,819,886 89 -1.00 4.00 -0.13 0.51 -0.23 817.34 806.22 880.00 984.00 678.00
82 NADEP 36.71 474 482 465 466 471.18 2,606 469 1,227,894 51 -3.00 17.00 -0.64 3.66 -1.11 467.86 600.77 - 1,639.00 400.00
83 NAGRO 36.02 778 783 768 783 781.68 590 778 461,190 15 5.00 15.00 0.64 1.95 0.17 - - - 953.00 311.00
84 NBB 44.97 214 216 213 213 214.24 28,052 215 6,009,800 86 -2.00 3.00 -0.93 1.41 -0.58 223.59 208.03 212.45 242.00 178.00
85 NBL 43.94 325 326 324 325 324.40 27,089 325 8,787,746 81 0.00 2.00 0.00 0.62 0.18 327.90 311.12 309.70 355.00 281.00
86 NCCB 44.81 204 207 203 203 204.05 20,345 204 4,151,476 76 -1.00 4.00 -0.49 1.97 -0.52 244.18 228.44 229.74 276.00 175.00
87 NEF 48.64 7.85 8.11 7.85 8.11 8.00 1,862 7.81 14,904 4 0.30 0.26 3.84 3.31 1.30 8.33 8.22 8.70 9.57 7.50
88 NGPL 54.25 111 115 111 115 113.77 953 112 108,424 20 3.00 4.00 2.68 3.60 1.07 117.94 121.03 147.38 179.00 111.00
89 NHDL 40.03 113 113 112 112 112.29 70 113 7,860 7 -1.00 1.00 -0.88 0.89 -0.26 126.96 128.59 153.31 170.00 112.00
90 NHPC 39.69 61 61 59 59 59.46 11,590 60 689,110 20 -1.00 2.00 -1.67 3.39 -0.78 66.99 67.72 76.31 92.00 59.00
91 NIB 43.31 468 472 464 466 466.57 17,056 468 7,957,743 159 -2.00 8.00 -0.43 1.72 -0.12 529.58 541.33 590.53 684.00 462.00
92 NIBLPF 38.22 7.11 7.11 7.11 7.11 7.11 1,010 7.15 7,181 1 -0.04 0.00 -0.56 0.00 0.00 7.43 7.63 8.51 9.41 6.84
93 NIBPO 38.73 437 437 428 428 430.96 2,603 435 1,121,780 11 -7.00 9.00 -1.61 2.10 -0.69 490.74 496.43 531.18 601.00 302.00
94 NIBSF1 49.70 9.5 9.6 9.41 9.41 9.53 18,000 9.5 171,550 4 -0.09 0.19 -0.95 2.02 -1.28 9.26 9.69 10.79 11.83 8.41
95 NICA 54.13 462 462 452 454 454.08 42,153 454 19,140,811 136 0.00 10.00 0.00 2.21 -0.02 469.23 431.63 393.13 515.00 311.00
96 NICGF 50.07 9.48 9.8 9.48 9.76 9.67 8,350 9.67 80,720 7 0.09 0.32 0.93 3.38 0.95 9.56 9.35 - 10.28 8.00
97 NICL 40.42 310 310 298 298 303.06 2,808 308 850,993 27 -10.00 12.00 -3.25 4.03 -1.70 366.43 416.44 523.58 603.00 290.00
98 NIL 30.54 399 400 395 398 396.87 3,259 399 1,293,409 27 -1.00 5.00 -0.25 1.27 0.28 493.99 506.96 524.65 590.00 390.00
99 NLBBL 48.83 560 562 553 560 558.59 4,681 560 2,614,748 28 0.00 9.00 0.00 1.63 0.25 512.34 491.96 564.33 613.00 440.00
100 NLG 36.48 649 659 648 659 649.21 397 660 257,736 13 -1.00 11.00 -0.15 1.70 1.49 768.62 794.67 836.80 918.00 648.00
101 NLIC 37.75 859 874 857 864 865.88 1,464 864 1,267,653 41 0.00 17.00 0.00 1.98 -0.22 939.11 999.21 1,027.82 1,373.00 857.00
102 NLICL 46.10 561 561 550 555 552.62 4,429 550 2,447,568 27 5.00 11.00 0.91 2.00 0.43 615.64 629.63 797.18 760.00 549.00
103 NMBHF1 31.36 9.8 9.85 9.75 9.75 9.80 9,608 9.8 94,131 5 -0.05 0.10 -0.51 1.03 -0.48 9.55 9.29 9.42 10.07 8.00
104 NMBMF 53.21 1076 1076 1056 1056 1,060.97 616 1055 653,558 24 1.00 20.00 0.09 1.89 -0.47 1,023.51 1,049.58 1,268.33 1,632.00 942.00
105 NMBSF1 40.56 11.2 11.2 11.15 11.15 11.16 11,500 11.2 128,325 13 -0.05 0.05 -0.45 0.45 -0.08 10.80 11.20 11.98 13.80 9.81
106 NMFBS 46.09 1500 1500 1477 1481 1,493.90 232 1482 346,585 9 -1.00 23.00 -0.07 1.56 -0.87 1,547.42 1,565.49 1,841.72 2,299.00 1,300.00
107 NNLB 37.40 459 459 450 456 452.10 100 450 45,210 3 6.00 9.00 1.33 2.00 0.86 420.24 478.41 1,172.13 708.00 374.00
108 NSEWA 44.06 425 435 425 435 434.03 310 430 134,550 12 5.00 10.00 1.16 2.35 0.22 435.38 499.29 - 889.00 371.00
109 NTC 48.54 682 682 666 674 668.88 2,375 669 1,588,601 25 5.00 16.00 0.75 2.40 0.76 699.20 708.11 728.78 810.00 663.00
110 NUBL 48.94 872 875 870 870 872.21 2,178 870 1,899,682 12 0.00 5.00 0.00 0.57 -0.25 857.26 797.31 917.39 1,035.00 684.00
111 OHL 43.50 587 594 587 594 587.67 104 585 61,118 4 9.00 7.00 1.54 1.19 1.07 601.06 517.77 523.05 711.00 407.00
112 PCBL 48.78 277 278 276 277 276.57 7,740 277 2,140,624 39 0.00 2.00 0.00 0.72 0.16 307.10 314.59 310.71 397.00 271.00
113 PFL 45.25 133 136 133 136 134.77 518 134 69,810 14 2.00 3.00 1.49 2.26 0.91 137.98 135.20 140.41 163.00 126.00
114 PIC 41.23 446 457 446 450 450.89 705 448 317,880 22 2.00 11.00 0.45 2.47 -0.20 850.39 930.07 1,008.77 1,310.00 446.00
115 PICL 42.51 475 475 451 460 463.55 775 470 359,250 14 -10.00 24.00 -2.13 5.32 -0.77 616.34 649.01 696.62 825.00 451.00
116 PLIC 49.76 418 418 410 418 415.65 2,020 415 839,608 21 3.00 8.00 0.72 1.95 0.56 449.48 455.16 506.83 547.00 385.00
117 PMHPL 43.68 99 102 99 102 99.89 280 101 27,970 28 1.00 3.00 0.99 3.03 2.07 107.67 109.67 - 142.00 99.00
118 PPCL 43.41 107 111 105 111 105.92 3,900 109 413,090 76 2.00 6.00 1.83 5.71 4.58 - - - 260.00 100.00
119 PRIN 43.79 349 350 346 349 348.28 1,017 345 354,196 12 4.00 4.00 1.16 1.16 0.21 388.19 407.91 479.17 534.00 343.00
120 PROFL 37.87 99 99 98 98 98.27 1,300 100 127,750 3 -2.00 1.00 -2.00 1.02 -0.27 107.83 124.09 171.22 125.00 98.00
121 PRVU 43.00 270 270 266 266 267.78 62,281 270 16,677,551 146 -4.00 4.00 -1.48 1.50 -0.67 273.99 256.17 234.29 304.00 177.00
122 RADHI 49.26 136 141 136 140 138.84 207 136 28,740 19 4.00 5.00 2.94 3.68 0.83 154.36 159.59 - 231.00 135.00
123 RBCL 43.03 9300 9300 9100 9100 9,185.75 207 9200 1,901,450 11 -100.00 200.00 -1.09 2.20 -0.94 9,715.69 9,507.79 10,170.87 12,155.00 8,500.00
124 RBCLPO 33.14 8300 8300 8300 8300 8,300.00 100 8300 830,000 3 0.00 0.00 0.00 0.00 0.00 8,868.47 8,725.22 9,434.33 11,067.00 7,735.00
125 RHPC 49.65 85 88 85 88 86.54 392 84 33,924 9 4.00 3.00 4.76 3.53 1.66 91.78 93.85 107.99 123.00 84.00
126 RHPL 40.58 200 203 200 200 200.93 31,447 200 6,318,507 812 0.00 3.00 0.00 1.50 -0.46 - - - 292.00 200.00
127 RLFL 42.62 123 123 123 123 123.00 50 125 6,150 1 -2.00 0.00 -1.60 0.00 0.00 125.81 121.40 123.26 149.00 110.00
128 RMDC 43.71 663 670 651 651 655.19 210 650 137,590 9 1.00 19.00 0.15 2.92 -0.64 653.28 598.75 619.24 702.00 510.00
129 RRHP 36.87 103 104 102 102 102.96 240 104 24,710 24 -2.00 2.00 -1.92 1.96 -0.94 102.59 100.91 - 156.00 86.00
130 RSDC 32.47 349 355 349 354 353.28 554 351 195,719 11 3.00 6.00 0.85 1.72 0.20 367.58 376.11 483.57 528.00 331.00
131 SABSL 42.94 302 320 302 320 311.00 40 0 12,440 4 320.00 18.00 0.00 5.96 2.81 - - - 320.00 0.00
132 SADBL 42.76 149 149 145 146 145.50 974 147 141,720 10 -1.00 4.00 -0.68 2.76 0.34 152.66 147.05 152.73 167.00 135.00
133 SAEF 33.94 9.71 9.71 9.71 9.71 9.71 5,000 9.81 48,550 2 -0.10 0.00 -1.02 0.00 0.00 9.68 9.33 - 10.20 8.00
134 SANIMA 51.36 348 352 348 350 349.97 12,895 348 4,512,851 53 2.00 4.00 0.57 1.15 0.01 351.69 327.42 331.35 371.00 286.00
135 SBI 49.76 450 451 445 445 448.06 5,451 445 2,442,349 36 0.00 6.00 0.00 1.35 -0.69 470.22 431.39 469.93 530.00 366.00
136 SBL 43.11 315 318 315 316 317.02 2,654 315 841,364 28 1.00 3.00 0.32 0.95 -0.32 328.70 310.71 314.26 361.00 272.00
137 SCB 47.90 631 645 631 638 639.34 7,499 634 4,794,438 62 4.00 14.00 0.63 2.22 -0.21 672.50 624.02 688.42 755.00 520.00
138 SDESI 47.69 616 628 616 628 623.26 1,088 622 678,106 15 6.00 12.00 0.96 1.95 0.75 599.18 600.73 896.14 1,610.00 520.00
139 SEF 33.86 9 9.04 9 9.04 9.01 17,000 8.87 153,200 4 0.17 0.04 1.92 0.44 0.31 9.72 9.43 - 10.30 8.63
140 SFFIL 34.16 269 272 261 261 265.76 676 274 179,651 12 -13.00 11.00 -4.74 4.21 -1.82 226.76 240.07 312.07 298.00 201.00
141 SHINE 40.74 251 251 248 248 248.04 2,499 247 619,842 7 1.00 3.00 0.40 1.21 -0.01 251.82 246.05 260.08 310.00 221.00
142 SHIVM 42.63 582 586 575 577 581.65 10,684 582 6,214,325 68 -5.00 11.00 -0.86 1.91 -0.81 557.83 - - 712.00 300.00
143 SHL 36.03 231 231 229 229 229.67 2,382 228 547,071 12 1.00 2.00 0.44 0.87 -0.29 232.69 219.60 233.65 265.00 199.00
144 SHPC 38.84 223 228 223 223 225.86 4,280 225 966,701 25 -2.00 5.00 -0.89 2.24 -1.28 251.14 239.04 276.98 326.00 212.00
145 SIC 38.27 582 582 579 579 580.36 354 575 205,446 7 4.00 3.00 0.70 0.52 -0.23 985.46 1,140.89 1,239.58 1,683.00 566.00
146 SICL 44.07 775 776 767 767 770.65 824 780 635,018 11 -13.00 9.00 -1.67 1.17 -0.48 820.80 852.52 903.73 989.00 726.00
147 SIFC 37.09 159 159 153 153 155.32 3,410 156 529,640 11 -3.00 6.00 -1.92 3.92 -1.52 153.66 145.22 177.36 169.00 128.00
148 SIL 44.65 410 418 410 410 411.83 3,157 418 1,300,132 23 -8.00 8.00 -1.91 1.95 -0.45 516.46 567.91 646.40 731.00 407.00
149 SINDU 35.78 128 128 128 128 128.00 50 129 6,400 1 -1.00 0.00 -0.78 0.00 0.00 136.40 129.44 139.21 155.00 113.00
150 SJCL 42.72 216 219 216 217 216.54 19,505 217 4,223,655 812 0.00 3.00 0.00 1.39 0.21 - - - 294.00 212.00
151 SKBBL 48.58 990 993 985 991 990.85 4,839 990 4,794,742 23 1.00 8.00 0.10 0.81 0.01 980.37 953.56 1,043.99 1,189.00 815.00
152 SLBBL 42.80 552 570 552 565 564.40 2,663 561 1,503,010 32 4.00 18.00 0.71 3.26 0.11 487.23 503.71 824.61 860.00 402.00
153 SLBSL 52.10 715 744 714 740 728.97 5,350 715 3,900,010 123 25.00 30.00 3.50 4.20 1.49 594.10 - - 1,200.00 495.00
154 SLICL 34.49 302 302 295 296 297.38 624 300 185,564 16 -4.00 7.00 -1.33 2.37 -0.47 494.73 513.23 560.26 619.00 295.00
155 SMATA 32.73 1315 1315 1300 1300 1,307.65 51 1325 66,690 5 -25.00 15.00 -1.89 1.15 -0.59 1,227.96 1,213.91 - 1,644.00 1,000.00
156 SMB 44.98 489 489 479 479 485.85 200 480 97,170 7 -1.00 10.00 -0.21 2.09 -1.43 474.26 558.58 - 920.00 381.00
157 SMFBS 35.66 811 820 804 811 810.83 360 811 291,900 33 0.00 16.00 0.00 1.99 0.02 - - - 872.00 276.00
158 SMFDB 43.19 555 555 555 555 555.00 50 550 27,750 1 5.00 0.00 0.91 0.00 0.00 565.10 648.94 825.50 987.00 471.00
159 SPARS 36.05 612 632 602 612 610.47 340 600 207,560 30 12.00 30.00 2.00 4.98 0.25 - - - 762.00 302.00
160 SPDL 39.36 83 83 82 82 82.31 64 82 5,268 4 0.00 1.00 0.00 1.22 -0.38 93.53 94.24 109.69 119.00 81.00
161 SRBL 46.76 232 235 232 235 234.17 5,572 232 1,304,795 22 3.00 3.00 1.29 1.29 0.35 251.71 234.42 234.20 277.00 203.00
162 SWBBL 47.80 930 930 921 921 922.47 2,524 923 2,328,304 15 -2.00 9.00 -0.22 0.98 -0.16 903.86 890.31 1,065.14 1,365.00 770.00
163 TRH 45.18 307 308 303 303 306.31 2,759 306 845,121 13 -3.00 5.00 -0.98 1.65 -1.09 286.82 266.09 271.59 339.00 226.00
164 UFL 41.49 174 177 173 173 175.53 707 174 124,101 6 -1.00 4.00 -0.57 2.31 -1.46 186.20 176.16 213.93 215.00 144.00
165 UIC 35.28 310 310 304 304 306.94 505 309 155,005 11 -5.00 6.00 -1.62 1.97 -0.97 797.81 780.03 839.98 1,100.00 300.00
166 UMHL 41.80 104 106 104 106 105.81 331 105 35,023 7 1.00 2.00 0.95 1.92 0.18 112.08 114.91 143.71 177.00 103.00
167 UNHPL 38.94 61 62 61 62 61.91 550 62 34,050 10 0.00 1.00 0.00 1.64 0.15 - - - 150.00 61.00
168 UPCL 46.70 81 83 79 83 81.55 1,050 82 85,630 19 1.00 4.00 1.22 5.06 1.74 91.27 - - 300.00 79.00
169 UPPER 42.23 255 258 252 255 254.13 16,248 255 4,129,062 162 0.00 6.00 0.00 2.38 0.34 261.88 - - 342.00 219.00
170 VLBS 34.57 582 595 582 595 592.43 143 588 84,717 4 7.00 13.00 1.19 2.23 0.43 547.29 613.14 683.41 762.00 455.00
171 WMBF 25.35 96 96 95 95 95.76 328 96 31,408 4 -1.00 1.00 -1.04 1.05 -0.80 91.66 97.68 115.28 115.00 69.00

Total number of Compaines: 171

Total Traded Shares: 1,077,719

Total Turnover : Rs 261,670,089