Today Share Price

As of : 2020-11-23
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 ADBL 65.94 510.00 515.00 506.00 512.00 510.28 196,565.00 505.00 100,303,247.00 592 7.00 9.00 1.39 1.78 0.34 424.24 413.07 515.00 313.00
2 AHPC 55.47 255.00 260.00 246.00 253.00 252.69 110,187.00 250.00 27,843,077.00 253 3.00 14.00 1.20 5.69 0.12 146.55 129.62 282.00 88.00
3 AIL 67.59 590.00 603.00 578.00 588.00 589.60 46,009.00 590.00 27,127,054.00 852 -2.00 25.00 -0.34 4.33 -0.27 - - 606.00 291.00
4 AKJCL 47.54 120.00 124.00 120.00 121.00 120.80 6,278.00 122.00 758,383.00 179 -1.00 4.00 -0.82 3.33 0.17 75.90 69.57 144.00 46.40
5 AKPL 48.49 269.00 274.00 266.00 268.00 268.73 146,121.00 273.00 39,266,613.00 308 -5.00 8.00 -1.83 3.01 -0.27 169.68 153.69 294.00 100.00
6 ALBSL 54.01 903.00 903.00 846.00 858.00 858.90 3,050.00 860.00 2,619,658.00 66 -2.00 57.00 -0.23 6.74 -0.11 773.78 707.57 995.00 382.00
7 ALICL 56.85 807.00 807.00 785.00 797.00 797.19 41,599.00 808.00 33,162,151.00 179 -11.00 22.00 -1.36 2.80 -0.02 670.29 592.68 835.00 309.00
8 API 46.84 256.00 262.00 256.00 261.00 258.72 75,850.00 256.00 19,624,247.00 271 5.00 6.00 1.95 2.34 0.87 153.91 141.14 291.00 100.00
9 BARUN 48.86 203.00 215.00 203.00 207.00 206.09 16,152.00 207.00 3,328,760.00 105 0.00 12.00 0.00 5.91 0.44 123.74 111.68 225.00 76.00
10 BBC 63.01 3,167.00 3,553.00 3,041.00 3,266.00 3,215.42 4,877.00 3,230.00 15,681,587.00 93 36.00 512.00 1.11 16.84 1.55 1,788.43 1,724.31 3,553.00 1,390.00
11 BFC 52.88 142.00 142.00 137.00 141.00 138.93 27,987.00 142.00 3,888,133.00 72 -1.00 5.00 -0.70 3.65 1.47 113.53 106.88 161.00 81.00
12 BNT 66.78 9,476.00 9,790.00 9,359.00 9,455.00 9,610.20 1,140.00 9,291.00 10,955,630.00 47 164.00 431.00 1.77 4.61 -1.64 6,712.82 6,607.08 10,219.00 5,847.00
13 BOKL 50.22 266.00 266.00 251.00 253.00 252.80 95,251.00 254.00 24,079,650.00 291 -1.00 15.00 -0.39 5.98 0.08 247.20 239.93 301.00 196.00
14 BPCL 53.18 412.00 415.00 410.00 413.00 412.30 19,950.00 411.00 8,225,331.00 163 2.00 5.00 0.49 1.22 0.17 379.56 363.72 433.00 300.00
15 CBBL 50.72 1,172.00 1,185.00 1,170.00 1,175.00 1,175.60 15,321.00 1,185.00 18,011,379.00 127 -10.00 15.00 -0.84 1.28 -0.05 1,098.43 1,029.44 1,343.00 751.00
16 CBL 49.26 170.00 173.00 169.00 171.00 170.46 96,359.00 171.00 16,425,605.00 227 0.00 4.00 0.00 2.37 0.31 152.91 149.51 188.00 125.00
17 CCBL 50.70 191.00 193.00 189.00 190.00 189.88 97,597.00 191.00 18,531,389.00 296 -1.00 4.00 -0.52 2.12 0.06 179.75 177.94 210.00 136.00
18 CCBLPO 64.24 112.00 112.00 112.00 112.00 112.00 70,000.00 112.00 7,840,000.00 4 0.00 0.00 0.00 0.00 0.00 - - 120.00 100.00
19 CFCL 55.49 168.00 174.00 165.00 168.00 171.48 22,298.00 171.00 3,823,716.00 49 -3.00 9.00 -1.75 5.45 -2.07 139.64 136.18 191.00 108.00
20 CHCL 51.15 516.00 521.00 515.00 515.00 518.53 32,859.00 523.00 17,038,291.00 147 -8.00 6.00 -1.53 1.17 -0.68 444.67 426.96 546.00 325.00
21 CHL 48.54 159.00 162.00 156.00 160.00 156.73 6,765.00 160.00 1,060,309.00 65 0.00 6.00 0.00 3.85 2.04 114.09 104.48 188.00 77.00
22 CIT 62.82 4,760.00 4,760.00 4,521.00 4,650.00 4,653.61 23,224.00 4,760.00 108,075,472.00 600 -110.00 239.00 -2.31 5.29 -0.08 3,078.37 2,762.74 5,100.00 1,678.00
23 CLBSL 52.71 744.00 744.00 717.00 717.00 719.93 638.00 730.00 459,317.00 22 -13.00 27.00 -1.78 3.77 -0.41 793.83 770.79 1,549.00 438.00
24 CMF1 51.09 10.25 10.50 9.86 10.00 10.12 128,900.00 10.45 1,304,613.00 27 -0.45 0.64 -4.31 6.49 -1.21 9.98 9.71 11.77 8.60
25 CMF2 48.07 9.82 9.99 9.82 9.85 9.87 15,820.00 9.90 156,161.70 31 -0.05 0.17 -0.51 1.73 -0.21 - - 9.99 9.00
26 CORBL 51.30 224.00 228.00 220.00 228.00 222.51 4,482.00 222.00 997,288.00 43 6.00 8.00 2.70 3.64 2.41 148.62 138.73 266.00 102.00
27 CZBIL 60.00 247.00 251.00 243.00 246.00 247.70 174,376.00 247.00 43,192,158.00 551 -1.00 8.00 -0.40 3.29 -0.69 205.43 200.62 253.00 164.00
28 DDBL 57.74 1,106.00 1,109.00 1,082.00 1,096.00 1,096.44 32,328.00 1,104.00 35,445,628.00 221 -8.00 27.00 -0.72 2.50 -0.04 881.50 881.08 1,140.00 710.00
29 DHPL 51.75 122.00 122.00 118.00 118.00 120.00 27,215.00 122.00 3,265,920.00 117 -4.00 4.00 -3.28 3.39 -1.70 73.30 66.52 146.00 45.50
30 EBL 61.87 675.00 677.00 660.00 662.00 663.43 46,703.00 665.00 30,983,976.00 250 -3.00 17.00 -0.45 2.58 -0.22 710.87 670.09 932.00 517.00
31 EBLCP 58.18 620.00 620.00 618.00 618.00 619.04 386.00 630.00 238,948.00 7 -12.00 2.00 -1.90 0.32 -0.17 641.92 685.36 724.00 566.00
32 EDBL 65.07 341.00 342.00 338.00 342.00 340.36 7,657.00 340.00 2,606,162.00 46 2.00 4.00 0.59 1.18 0.48 327.63 321.91 442.00 271.00
33 EIC 59.60 551.00 561.00 545.00 553.00 555.02 26,451.00 551.00 14,680,886.00 151 2.00 16.00 0.36 2.94 -0.37 469.94 417.97 612.00 204.00
34 FMDBL 49.78 590.00 590.00 577.00 578.00 580.80 21,604.00 585.00 12,547,684.00 128 -7.00 13.00 -1.20 2.25 -0.49 552.71 494.41 704.00 298.00
35 FOWAD 62.50 1,800.00 1,800.00 1,771.00 1,775.00 1,782.80 2,771.00 1,830.00 4,940,128.00 51 -55.00 29.00 -3.01 1.64 -0.44 1,572.15 1,488.14 2,000.00 1,055.00
36 GBBL 49.33 262.00 263.00 259.00 262.00 261.02 26,418.00 264.00 6,895,534.00 127 -2.00 4.00 -0.76 1.54 0.38 244.21 235.92 298.00 183.00
37 GBIME 61.32 304.00 310.00 304.00 308.00 307.37 254,274.00 304.00 78,155,981.00 937 4.00 6.00 1.32 1.97 0.20 268.23 277.84 331.00 144.48
38 GBLBS 63.08 572.00 578.00 562.00 575.00 571.84 33,871.00 570.00 19,368,891.00 216 5.00 16.00 0.88 2.85 0.55 513.56 470.33 663.00 282.00
39 GFCL 59.56 221.00 221.00 210.00 212.00 216.02 8,574.00 221.00 1,852,149.00 38 -9.00 11.00 -4.07 5.24 -1.90 166.82 157.34 234.00 124.00
40 GHL 52.51 130.00 134.00 129.00 132.00 131.84 12,675.00 132.00 1,671,047.00 119 0.00 5.00 0.00 3.88 0.12 84.31 82.07 155.00 49.00
41 GIC 53.89 535.00 550.00 535.00 544.00 543.25 22,570.00 543.00 12,261,140.00 1,081 1.00 15.00 0.18 2.80 0.14 - - 647.00 305.00
42 GILB 52.74 1,350.00 1,350.00 1,330.00 1,331.00 1,335.24 3,192.00 1,360.00 4,262,082.00 34 -29.00 20.00 -2.13 1.50 -0.32 1,265.30 1,196.23 1,690.00 709.00
43 GIMES1 57.82 11.15 11.15 10.86 10.86 11.00 465,220.00 10.94 5,117,220.00 27 -0.08 0.29 -0.73 2.67 -1.29 9.07 8.56 11.57 6.92
44 GLBSL 44.46 740.00 750.00 740.00 750.00 745.52 250.00 755.00 186,380.00 18 -5.00 10.00 -0.66 1.35 0.60 762.19 687.92 1,012.00 371.00
45 GLICL 67.95 612.00 617.00 600.00 602.00 602.61 36,733.00 612.00 22,135,848.00 265 -10.00 17.00 -1.63 2.83 -0.10 567.99 566.10 1,077.00 340.00
46 GMFBS 66.53 840.00 845.00 820.00 845.00 828.74 783.00 848.00 648,904.00 31 -3.00 25.00 -0.35 3.05 1.92 835.68 773.34 1,070.00 467.00
47 GMFIL 59.16 199.00 203.00 199.00 201.00 200.51 31,908.00 203.00 6,397,922.00 45 -2.00 4.00 -0.99 2.01 0.24 144.48 137.67 206.00 110.00
48 GRDBL 59.40 154.00 154.00 147.00 149.00 149.72 7,762.00 151.00 1,162,125.00 51 -2.00 7.00 -1.32 4.76 -0.48 129.08 121.86 174.00 98.00
49 GUFL 64.42 209.00 212.00 200.00 201.00 203.42 40,525.00 208.00 8,243,480.00 155 -7.00 12.00 -3.37 6.00 -1.20 134.38 129.27 225.00 104.00
50 HBL 54.81 595.00 603.00 593.00 599.00 597.06 14,290.00 596.00 8,531,957.00 79 3.00 10.00 0.50 1.69 0.32 565.06 550.86 735.00 452.00
51 HDHPC 49.06 147.00 149.00 144.00 146.00 145.69 199,885.00 147.00 29,121,234.00 301 -1.00 5.00 -0.68 3.47 0.21 - - 160.00 81.00
52 HDL 69.31 2,988.00 3,130.00 2,780.00 3,115.00 2,968.19 97,604.00 2,846.00 289,707,279.00 861 269.00 350.00 9.45 12.59 4.71 1,763.85 1,596.66 3,130.00 1,123.00
53 HGI 70.94 612.00 650.00 605.00 635.00 627.42 117,425.00 615.00 73,674,403.00 617 20.00 45.00 3.25 7.44 1.19 457.17 412.69 650.00 232.00
54 HIDCL 63.82 256.00 277.00 249.00 277.00 264.99 453,337.00 252.00 120,127,922.00 1,120 25.00 28.00 9.92 11.24 4.34 157.95 151.25 277.00 116.00
55 HPPL 59.17 215.00 230.00 215.00 227.00 219.64 17,554.00 218.00 3,855,632.00 238 9.00 15.00 4.13 6.98 3.24 168.57 160.71 239.00 120.00
56 HURJA 45.16 196.00 200.00 196.00 196.00 197.30 2,065.00 199.00 407,420.00 99 -3.00 4.00 -1.51 2.04 -0.66 123.53 117.29 220.00 85.00
57 ICFC 45.95 290.00 290.00 282.00 286.00 285.37 19,908.00 285.00 5,681,070.00 98 1.00 8.00 0.35 2.84 0.22 207.14 192.92 325.00 145.00
58 IGI 64.80 561.00 567.00 558.00 565.00 561.98 54,303.00 570.00 30,517,275.00 71 -5.00 9.00 -0.88 1.61 0.53 491.02 442.97 612.00 253.00
59 ILBS 62.44 920.00 920.00 891.00 914.00 903.53 6,942.00 920.00 6,272,306.00 78 -6.00 29.00 -0.65 3.25 1.15 798.21 753.99 1,000.00 457.00
60 JBBL 49.58 210.00 214.00 208.00 209.00 209.11 53,542.00 209.00 11,196,056.00 216 0.00 6.00 0.00 2.88 -0.05 185.50 180.83 224.00 148.00
61 JFL 69.61 261.00 266.00 256.00 264.00 261.41 57,451.00 249.00 15,018,409.00 309 15.00 10.00 6.02 3.91 0.98 184.54 184.43 266.00 153.00
62 JOSHI 47.87 129.00 129.00 122.00 123.00 123.80 6,120.00 123.00 757,680.00 157 0.00 7.00 0.00 5.74 -0.65 81.14 74.18 148.00 45.28
63 JSLBB 48.82 1,588.00 1,588.00 1,480.00 1,480.00 1,501.81 335.00 1,513.00 503,105.00 18 -33.00 108.00 -2.18 7.30 -1.47 1,481.37 1,450.04 2,050.00 1,080.00
64 KBL 61.76 248.00 253.00 246.00 249.00 249.41 347,785.00 245.00 86,740,884.00 862 4.00 7.00 1.63 2.85 -0.16 204.87 199.29 253.00 153.00
65 KKHC 49.43 120.00 124.00 118.00 121.00 120.15 3,791.00 121.00 455,477.00 86 0.00 6.00 0.00 5.08 0.71 74.09 66.99 147.00 44.00
66 KMCDB 59.35 770.00 770.00 756.00 764.00 760.46 6,241.00 771.00 4,746,021.00 58 -7.00 14.00 -0.91 1.85 0.46 790.55 790.68 1,188.00 316.00
67 KPCL 49.43 208.00 214.00 207.00 212.00 210.81 7,370.00 212.00 1,553,640.00 211 0.00 7.00 0.00 3.38 0.56 135.38 119.21 230.00 77.00
68 KRBL 47.92 139.00 142.00 139.00 140.00 140.97 5,095.00 141.00 718,243.00 31 -1.00 3.00 -0.71 2.16 -0.69 117.28 113.63 164.00 95.00
69 KSBBL 48.11 230.00 230.00 221.00 222.00 224.18 73,214.00 226.00 16,413,172.00 237 -4.00 9.00 -1.77 4.07 -0.98 173.02 163.81 250.00 131.00
70 LBBL 55.66 220.00 223.00 217.00 219.00 219.24 26,349.00 219.00 5,776,633.00 119 0.00 6.00 0.00 2.76 -0.11 196.51 193.79 234.00 145.00
71 LBL 51.68 265.00 277.00 265.00 269.00 270.46 68,030.00 267.00 18,399,252.00 170 2.00 12.00 0.75 4.53 -0.54 239.32 229.05 299.00 184.00
72 LEC 53.51 205.00 206.00 201.00 205.00 202.97 24,135.00 205.00 4,898,654.00 408 0.00 5.00 0.00 2.49 0.99 - - 330.00 194.00
73 LEMF 50.09 9.85 9.88 9.85 9.87 9.87 50,100.00 10.03 494,525.00 7 -0.16 0.03 -1.60 0.30 -0.01 8.70 8.18 10.24 6.86
74 LGIL 60.39 565.00 572.00 559.00 562.00 563.35 46,544.00 570.00 26,220,355.00 220 -8.00 13.00 -1.40 2.33 -0.24 495.91 462.31 604.00 290.00
75 LICN 60.38 1,636.00 1,645.00 1,600.00 1,615.00 1,619.75 16,559.00 1,660.00 26,821,499.00 157 -45.00 45.00 -2.71 2.81 -0.29 1,453.05 1,342.83 1,765.00 801.00
76 LLBS 55.83 1,240.00 1,240.00 1,225.00 1,226.00 1,229.08 2,306.00 1,250.00 2,834,255.00 23 -24.00 15.00 -1.92 1.22 -0.25 1,124.68 1,030.40 1,375.00 563.00
77 LUK 49.41 9.55 9.65 9.53 9.65 9.63 11,300.00 9.74 108,808.00 16 -0.09 0.12 -0.92 1.26 0.22 - - 10.13 8.48
78 MBL 54.18 240.00 240.00 233.00 235.00 235.06 65,540.00 237.00 15,406,073.00 182 -2.00 7.00 -0.84 3.00 -0.03 232.50 230.36 295.00 199.00
79 MDB 52.59 362.00 367.00 360.00 366.00 364.49 13,544.00 367.00 4,936,661.00 66 -1.00 7.00 -0.27 1.94 0.41 357.08 329.03 475.00 235.00
80 MEGA 62.26 245.00 248.00 242.00 245.00 244.95 154,294.00 245.00 37,794,169.00 480 0.00 6.00 0.00 2.48 0.02 225.95 215.40 279.00 177.00
81 MERO 55.92 770.00 783.00 770.00 779.00 774.96 9,208.00 783.00 7,135,805.00 85 -4.00 13.00 -0.51 1.69 0.52 693.68 642.44 834.00 402.00
82 MFIL 54.00 335.00 340.00 329.00 331.00 332.05 17,409.00 331.00 5,780,579.00 75 0.00 11.00 0.00 3.34 -0.32 292.03 248.80 354.00 125.00
83 MHNL 56.52 214.00 215.00 204.00 208.00 208.26 16,857.00 204.00 3,510,638.00 126 4.00 11.00 1.96 5.39 -0.12 115.65 105.32 228.00 74.00
84 MLBBL 59.88 999.00 999.00 952.00 960.00 968.91 7,069.00 980.00 6,849,229.00 55 -20.00 47.00 -2.04 4.94 -0.93 775.77 706.49 1,038.00 441.00
85 MLBL 68.57 233.00 245.00 233.00 241.00 240.42 73,074.00 235.00 17,568,709.00 147 6.00 12.00 2.55 5.15 0.24 208.38 202.46 255.00 167.00
86 MMFDB 55.15 900.00 907.00 900.00 904.00 902.54 4,350.00 906.00 3,926,070.00 27 -2.00 7.00 -0.22 0.78 0.16 917.38 948.84 1,000.00 632.00
87 MMFDBP 67.60 517.00 517.00 517.00 517.00 517.00 31,500.00 517.00 16,285,500.00 6 0.00 0.00 0.00 0.00 0.00 - - 517.00 403.00
88 MNBBL 65.44 386.00 391.00 380.00 384.00 384.44 67,099.00 384.00 25,795,442.00 357 0.00 11.00 0.00 2.89 -0.11 335.16 324.31 409.00 268.00
89 MPFL 72.64 145.00 153.00 145.00 152.00 149.27 86,754.00 144.00 12,950,062.00 157 8.00 8.00 5.56 5.52 1.79 124.46 120.71 162.00 100.00
90 MSMBS 68.70 759.00 785.00 746.00 785.00 765.02 5,756.00 745.00 4,403,438.00 86 40.00 39.00 5.37 5.23 2.55 727.47 685.01 988.00 437.00
91 NABIL 68.38 970.00 994.00 969.00 978.00 978.62 75,761.00 965.00 74,141,154.00 596 13.00 25.00 1.35 2.58 -0.06 834.33 798.42 1,000.00 594.00
92 NADEP 56.79 810.00 820.00 801.00 819.00 811.90 10,063.00 820.00 8,170,163.00 110 -1.00 19.00 -0.12 2.37 0.87 672.57 637.07 857.00 377.00
93 NBB 63.82 247.00 248.00 243.00 243.00 244.09 181,779.00 243.00 44,370,963.00 490 0.00 5.00 0.00 2.06 -0.45 211.55 207.68 270.00 169.00
94 NBF2 52.17 10.02 10.10 9.78 9.78 10.00 81,900.00 10.02 819,174.00 43 -0.24 0.32 -2.40 3.27 -2.27 - - 10.39 8.05
95 NBL 68.64 355.00 371.00 355.00 368.00 363.42 831,565.00 355.00 302,207,463.00 1,306 13.00 16.00 3.66 4.51 1.24 294.43 291.98 371.00 214.00
96 NCCB 58.73 236.00 240.00 236.00 238.00 237.08 60,652.00 239.00 14,379,576.00 205 -1.00 4.00 -0.42 1.69 0.39 206.03 205.18 246.00 163.00
97 NEF 50.37 9.79 9.92 9.79 9.87 9.87 19,145.00 9.98 189,010.00 16 -0.11 0.13 -1.10 1.33 -0.03 8.92 8.56 10.34 7.21
98 NFS 57.04 274.00 274.00 269.00 269.00 269.15 2,737.00 269.00 736,658.00 29 0.00 5.00 0.00 1.86 -0.06 191.58 170.80 366.00 119.00
99 NGPL 63.25 213.00 227.00 213.00 226.00 225.15 116,218.00 220.00 26,166,989.00 321 6.00 14.00 2.73 6.57 0.37 147.98 136.69 230.00 98.00
100 NHDL 50.40 238.00 244.00 235.00 236.00 240.17 2,608.00 237.00 626,367.00 65 -1.00 9.00 -0.42 3.83 -1.77 169.24 151.48 265.00 102.00
101 NHPC 63.75 129.00 133.00 127.00 131.00 129.46 344,384.00 129.00 44,584,941.00 501 2.00 6.00 1.55 4.72 1.17 74.00 67.06 136.00 49.00
102 NIB 61.29 433.00 441.00 427.00 430.00 434.32 90,253.00 425.00 39,198,440.00 488 5.00 14.00 1.18 3.28 -1.00 427.30 420.06 532.00 335.00
103 NIBLPF 50.55 10.05 10.05 9.98 9.98 10.02 55,114.00 10.05 552,245.95 32 -0.07 0.07 -0.70 0.70 -0.40 8.60 8.13 10.33 6.54
104 NIBPO 52.67 370.00 377.00 363.00 366.00 366.91 25,625.00 363.00 9,402,015.00 34 3.00 14.00 0.83 3.86 -0.25 366.12 368.58 418.00 303.00
105 NIBSF1 59.69 11.05 11.05 10.74 10.80 10.97 65,850.00 10.95 722,331.00 17 -0.15 0.31 -1.37 2.89 -1.57 9.79 9.49 11.16 8.10
106 NICA 62.33 695.00 699.00 686.00 687.00 689.64 214,571.00 691.00 147,975,808.00 979 -4.00 13.00 -0.58 1.90 -0.38 574.57 532.73 699.00 396.00
107 NICAD8283 57.68 1,140.00 1,140.00 1,140.00 1,140.00 1,140.00 50.00 1,162.00 57,000.00 1 -22.00 0.00 -1.89 0.00 0.00 - - 1,175.00 980.00
108 NICBF 55.93 10.00 10.00 9.65 9.68 9.69 102,400.00 10.14 991,838.00 24 -0.46 0.35 -4.54 3.63 -0.06 9.33 - 10.42 8.50
109 NICGF 51.26 10.70 10.70 10.04 10.42 10.48 98,700.00 10.53 1,034,250.50 37 -0.11 0.66 -1.04 6.57 -0.56 9.85 9.55 11.24 8.38
110 NICL 59.66 607.00 607.00 589.00 592.00 596.12 37,214.00 603.00 22,183,870.00 181 -11.00 18.00 -1.82 3.06 -0.70 498.10 447.82 627.00 235.00
111 NIL 69.30 1,020.00 1,034.00 999.00 1,000.00 1,009.23 123,898.00 1,016.00 125,041,059.00 667 -16.00 35.00 -1.57 3.50 -0.92 709.44 625.27 1,060.00 369.00
112 NLBBL 51.00 808.00 815.00 795.00 798.00 802.85 7,340.00 804.00 5,892,903.00 40 -6.00 20.00 -0.75 2.52 -0.61 750.62 707.73 971.00 477.00
113 NLBSL 59.35 1,060.00 1,080.00 1,059.00 1,079.00 1,061.63 824.00 1,080.00 874,782.00 26 -1.00 21.00 -0.09 1.98 1.61 - - 1,421.00 683.00
114 NLG 68.83 694.00 721.00 694.00 714.00 714.01 18,412.00 730.00 13,146,301.00 95 -16.00 27.00 -2.19 3.89 -0.00 682.83 677.03 900.00 482.00
115 NLIC 62.58 1,716.00 1,716.00 1,600.00 1,607.00 1,617.61 143,497.00 1,635.00 232,121,516.00 1,207 -28.00 116.00 -1.71 7.25 -0.66 1,337.86 1,225.77 1,734.00 776.00
116 NLICL 67.12 878.00 881.00 856.00 864.00 868.87 53,338.00 874.00 46,343,822.00 267 -10.00 25.00 -1.14 2.92 -0.56 723.62 666.27 941.00 407.00
117 NLO 58.66 228.00 228.00 228.00 228.00 228.00 10.00 218.00 2,280.00 1 10.00 0.00 4.59 0.00 0.00 - - 228.00 187.00
118 NMB 57.57 437.00 438.00 429.00 432.00 432.80 119,303.00 436.00 51,634,868.00 466 -4.00 9.00 -0.92 2.10 -0.19 419.29 401.54 517.00 321.00
119 NMB50 57.61 10.10 10.20 10.10 10.10 10.14 23,550.00 10.25 238,905.00 22 -0.15 0.10 -1.46 0.99 -0.44 - - 10.30 9.00
120 NMBHF1 53.96 10.15 10.20 10.00 10.00 10.05 136,800.00 10.15 1,374,595.89 30 -0.15 0.20 -1.48 2.00 -0.48 9.68 9.40 10.51 8.10
121 NMBMF 54.82 896.00 900.00 879.00 890.00 890.14 7,621.00 896.00 6,783,784.00 63 -6.00 21.00 -0.67 2.39 -0.02 817.73 774.52 1,182.00 475.00
122 NMFBS 54.67 1,760.00 1,760.00 1,700.00 1,700.00 1,721.61 1,107.00 1,768.00 1,905,825.00 31 -68.00 60.00 -3.85 3.53 -1.27 1,623.38 1,564.79 2,225.00 1,049.00
123 NRIC 63.25 1,150.00 1,152.00 1,123.00 1,127.00 1,134.32 258,335.00 1,138.00 293,033,741.00 2,274 -11.00 29.00 -0.97 2.58 -0.65 - - 1,201.00 315.00
124 NRN 67.40 409.00 412.00 400.00 400.00 405.09 53,791.00 410.00 21,789,986.00 905 -10.00 12.00 -2.44 3.00 -1.27 - - 590.00 306.00
125 NSEWA 49.05 708.00 718.00 708.00 710.00 710.94 320.00 718.00 227,500.00 16 -8.00 10.00 -1.11 1.41 -0.13 720.53 658.63 952.00 368.00
126 NTC 53.93 962.00 962.00 935.00 935.00 944.60 142,365.00 962.00 134,478,520.00 475 -27.00 27.00 -2.81 2.89 -1.03 691.15 672.30 994.00 576.00
127 NUBL 55.77 991.00 997.00 985.00 988.00 990.53 12,828.00 996.00 12,706,510.00 106 -8.00 12.00 -0.80 1.22 -0.26 989.93 958.14 1,248.00 752.00
128 OHL 70.50 493.00 530.00 485.00 510.00 503.89 63,131.00 488.00 31,811,125.00 230 22.00 45.00 4.51 9.28 1.20 381.14 409.49 569.00 260.00
129 PBLD84 65.72 1,031.00 1,046.00 1,031.00 1,031.00 1,038.50 170.00 1,046.00 176,545.00 5 -15.00 15.00 -1.43 1.45 -0.73 - - 1,050.00 1,000.00
130 PCBL 62.86 369.00 385.00 365.00 381.00 376.87 456,664.00 364.00 172,102,705.00 1,248 17.00 20.00 4.67 5.48 1.08 289.22 283.00 385.00 219.19
131 PFL 62.06 204.00 205.00 197.00 200.00 200.60 16,046.00 201.00 3,218,820.00 88 -1.00 8.00 -0.50 4.06 -0.30 164.30 158.22 224.00 129.00
132 PIC 65.61 860.00 869.00 838.00 845.00 847.99 44,450.00 871.00 37,693,162.00 318 -26.00 31.00 -2.99 3.70 -0.35 694.29 620.11 916.00 329.00
133 PICL 65.88 563.00 574.00 552.00 562.00 563.95 19,628.00 574.00 11,069,307.00 134 -12.00 22.00 -2.09 3.99 -0.35 503.85 502.64 765.00 349.00
134 PLIC 60.57 745.00 745.00 725.00 734.00 731.57 45,777.00 744.00 33,489,069.00 213 -10.00 20.00 -1.34 2.76 0.33 613.60 551.84 787.00 297.00
135 PMHPL 46.42 140.00 143.00 139.00 143.00 140.68 3,380.00 141.00 475,500.00 159 2.00 4.00 1.42 2.88 1.62 102.16 97.03 170.00 69.00
136 PPCL 47.36 212.00 219.00 209.00 213.00 214.76 5,550.00 216.00 1,191,910.00 135 -3.00 10.00 -1.39 4.78 -0.83 142.09 133.06 234.00 97.00
137 PRIN 62.44 639.00 641.00 632.00 635.00 635.17 30,718.00 650.00 19,511,256.00 165 -15.00 9.00 -2.31 1.42 -0.03 531.27 480.56 673.00 292.00
138 PROFL 51.30 140.00 141.00 135.00 139.00 137.34 32,336.00 140.00 4,441,126.00 60 -1.00 6.00 -0.71 4.44 1.19 115.84 110.48 151.00 93.00
139 PRVU 61.80 320.00 325.00 311.00 315.00 316.32 430,482.00 318.00 136,169,858.00 1,539 -3.00 14.00 -0.94 4.50 -0.42 243.53 241.54 325.00 195.00
140 RADHI 62.41 283.00 309.00 283.00 299.00 295.54 7,460.00 286.00 2,204,742.00 143 13.00 26.00 4.55 9.19 1.16 215.07 191.74 310.00 134.00
141 RBCL 55.86 15,463.00 16,092.00 15,210.00 15,560.00 15,586.08 1,588.00 15,778.00 24,750,695.00 70 -218.00 882.00 -1.38 5.80 -0.17 10,828.18 10,095.53 16,825.00 7,840.00
142 RBCLPO 53.22 14,900.00 15,000.00 14,511.00 14,515.00 14,823.37 2,031.00 14,851.00 30,106,256.00 64 -336.00 489.00 -2.26 3.37 -2.12 9,569.23 9,012.92 16,320.00 6,871.00
143 RHPC 49.10 178.00 179.00 172.00 174.00 174.63 36,498.00 178.00 6,373,781.00 139 -4.00 7.00 -2.25 4.07 -0.36 116.79 103.11 206.00 69.00
144 RHPL 51.87 217.00 223.00 213.00 214.00 215.55 57,351.00 217.00 12,362,187.00 398 -3.00 10.00 -1.38 4.69 -0.73 173.08 172.21 245.00 136.00
145 RLFL 58.10 178.00 183.00 178.00 180.00 179.02 27,730.00 177.00 4,964,127.00 69 3.00 5.00 1.69 2.81 0.55 145.05 136.71 205.00 106.00
146 RLI 51.21 603.00 614.00 598.00 599.00 601.47 30,067.00 603.00 18,084,327.00 1,424 -4.00 16.00 -0.66 2.68 -0.41 - - 726.00 322.00
147 RMDC 50.77 878.00 905.00 875.00 884.00 882.57 26,066.00 861.00 23,004,986.00 248 23.00 30.00 2.67 3.43 0.16 787.88 734.44 1,010.00 525.00
148 RRHP 48.43 244.00 249.00 242.00 246.00 246.15 3,260.00 246.00 802,460.00 113 0.00 7.00 0.00 2.89 -0.06 134.63 122.65 274.00 86.00
149 RSDC 57.73 618.00 618.00 591.00 591.00 601.40 17,510.00 612.00 10,530,538.00 161 -21.00 27.00 -3.43 4.57 -1.76 532.44 479.92 703.00 273.00
150 SABSL 47.85 860.00 876.00 860.00 876.00 866.85 703.00 875.00 609,396.00 43 1.00 16.00 0.11 1.86 1.04 831.65 779.79 1,050.00 457.00
151 SADBL 66.01 196.00 201.00 190.00 191.00 192.96 44,493.00 195.00 8,585,413.00 108 -4.00 11.00 -2.05 5.79 -1.03 160.73 156.81 205.00 132.00
152 SAEF 51.77 10.85 11.39 10.85 11.15 11.04 101,950.00 11.01 1,126,033.00 40 0.14 0.54 1.27 4.98 0.94 9.92 9.57 11.73 8.10
153 SAND2085 59.06 1,040.00 1,040.00 1,040.00 1,040.00 1,040.00 25.00 1,054.00 26,000.00 1 -14.00 0.00 -1.33 0.00 0.00 - - 1,075.00 917.00
154 SANIMA 58.01 320.00 320.00 313.00 314.00 314.92 71,053.00 316.00 22,375,945.00 271 -2.00 7.00 -0.63 2.24 -0.29 343.86 339.05 437.00 287.00
155 SAPDBL 50.54 158.00 165.00 158.00 163.00 162.39 8,964.00 160.00 1,455,681.00 62 3.00 7.00 1.88 4.43 0.37 138.16 - 181.00 102.00
156 SBI 55.28 421.00 421.00 414.00 415.00 415.77 68,919.00 420.00 28,654,285.00 170 -5.00 7.00 -1.19 1.69 -0.18 431.86 416.33 583.00 344.00
157 SBL 49.87 338.00 340.00 332.00 335.00 336.72 58,888.00 338.00 19,828,609.00 215 -3.00 8.00 -0.89 2.41 -0.51 313.53 309.61 393.00 252.00
158 SCB 51.51 632.00 637.00 629.00 630.00 632.91 24,028.00 630.00 15,207,572.00 220 0.00 8.00 0.00 1.27 -0.46 656.68 629.49 850.00 505.00
159 SDLBSL 56.20 913.00 928.00 897.00 928.00 915.06 4,106.00 913.00 3,757,252.00 164 15.00 31.00 1.64 3.46 1.39 - - 958.00 390.00
160 SEF 53.80 10.30 10.50 10.13 10.17 10.21 501,600.00 10.45 5,118,863.50 70 -0.28 0.37 -2.68 3.65 -0.34 9.39 9.27 10.90 8.34
161 SFCL 51.26 141.00 141.00 137.00 139.00 137.87 2,475.00 139.00 341,240.00 19 0.00 4.00 0.00 2.92 0.81 118.13 111.86 168.00 90.00
162 SFMF 55.97 10.11 10.30 9.90 10.05 10.04 132,400.00 10.30 1,329,182.00 23 -0.25 0.40 -2.43 4.04 0.11 - - 11.00 9.00
163 SGI 60.40 620.00 626.00 600.00 604.00 608.52 49,603.00 627.00 30,184,219.00 1,968 -23.00 26.00 -3.67 4.33 -0.75 - - 665.00 311.00
164 SHINE 51.60 255.00 259.00 253.00 255.00 255.53 33,732.00 255.00 8,619,524.00 142 0.00 6.00 0.00 2.37 -0.21 254.53 252.72 337.00 207.00
165 SHIVM 63.47 906.00 940.00 890.00 913.00 912.97 146,216.00 900.00 133,490,397.00 781 13.00 50.00 1.44 5.62 0.00 672.87 607.08 951.00 351.00
166 SHL 65.46 214.00 224.00 210.00 219.00 217.84 140,209.00 210.00 30,542,642.00 269 9.00 14.00 4.29 6.67 0.53 174.92 183.02 232.00 138.00
167 SHPC 47.08 350.00 350.00 344.00 349.00 347.73 27,901.00 346.00 9,702,034.00 119 3.00 6.00 0.87 1.74 0.36 264.43 240.66 364.00 165.00
168 SIC 54.29 950.00 965.00 935.00 935.00 947.51 10,781.00 960.00 10,215,093.00 77 -25.00 30.00 -2.60 3.21 -1.34 816.86 731.54 1,028.00 414.00
169 SICL 60.23 1,529.00 1,529.00 1,500.00 1,514.00 1,508.43 72,771.00 1,529.00 109,770,286.00 354 -15.00 29.00 -0.98 1.93 0.37 1,220.65 1,131.27 1,634.00 725.00
170 SIFC 48.56 205.00 206.00 201.00 202.00 203.12 9,970.00 201.00 2,025,090.00 29 1.00 5.00 0.50 2.49 -0.55 170.28 164.78 220.00 139.00
171 SIL 63.54 849.00 849.00 819.00 835.00 826.15 51,524.00 849.00 42,566,456.00 150 -14.00 30.00 -1.65 3.66 1.06 667.24 602.45 884.00 351.00
172 SINDU 48.97 166.00 175.00 164.00 164.00 166.32 18,200.00 166.00 3,027,034.00 41 -2.00 11.00 -1.20 6.71 -1.41 140.05 136.18 180.00 116.00
173 SJCL 49.78 201.00 204.00 199.00 200.00 201.34 28,938.00 204.00 5,826,353.00 365 -4.00 5.00 -1.96 2.51 -0.67 159.80 159.45 222.00 125.00
174 SKBBL 57.28 1,472.00 1,485.00 1,467.00 1,468.00 1,474.54 10,985.00 1,490.00 16,197,866.00 85 -22.00 18.00 -1.48 1.23 -0.45 1,298.34 1,185.94 1,521.00 775.00
175 SLBBL 59.72 891.00 900.00 883.00 883.00 888.05 11,886.00 901.00 10,555,360.00 84 -18.00 17.00 -2.00 1.93 -0.57 864.10 803.84 1,070.00 464.00
176 SLBS 60.89 965.00 965.00 947.00 947.00 952.40 412.00 947.00 392,390.00 16 0.00 18.00 0.00 1.90 -0.57 905.33 909.78 1,167.00 325.51
177 SLBSL 51.40 785.00 805.00 785.00 790.00 792.37 664.00 798.00 526,133.00 31 -8.00 20.00 -1.00 2.55 -0.30 828.78 790.94 1,085.00 584.00
178 SLICL 57.06 675.00 675.00 642.00 656.00 657.32 35,730.00 668.00 23,486,003.00 209 -12.00 33.00 -1.80 5.14 -0.20 530.64 471.37 710.00 237.00
179 SLICLP 56.62 275.28 375.00 250.00 270.83 275.68 9,920.00 281.00 2,734,740.80 11 -10.17 125.00 -3.62 50.00 -1.79 - - 415.00 153.00
180 SMB 54.13 870.00 884.00 870.00 876.00 877.52 490.00 883.00 429,984.00 17 -7.00 14.00 -0.79 1.61 -0.17 884.05 804.51 1,164.00 408.00
181 SMFBS 49.59 1,040.00 1,040.00 1,025.00 1,030.00 1,029.69 308.00 1,040.00 317,146.00 23 -10.00 15.00 -0.96 1.46 0.03 987.76 974.19 1,384.00 753.00
182 SMFDB 49.54 886.00 900.00 883.00 892.00 886.44 4,894.00 901.00 4,338,236.00 41 -9.00 17.00 -1.00 1.93 0.62 624.65 595.12 942.00 501.00
183 SNLB 46.73 865.00 890.00 865.00 879.00 875.60 3,149.00 876.00 2,757,279.00 36 3.00 25.00 0.34 2.89 0.39 - - 1,008.00 865.00
184 SPDL 57.56 235.00 244.00 234.00 234.00 237.87 37,996.00 237.00 9,038,094.00 145 -3.00 10.00 -1.27 4.27 -1.65 146.84 129.19 252.00 78.00
185 SRBL 55.36 252.00 256.00 249.00 249.00 252.03 150,990.00 256.00 38,054,161.00 481 -7.00 7.00 -2.73 2.81 -1.22 243.23 239.04 316.00 201.00
186 SRBLD83 51.29 1,040.00 1,040.00 1,027.00 1,027.00 1,038.14 175.00 1,020.00 181,675.00 2 7.00 13.00 0.69 1.27 -1.08 - - 1,090.00 1,000.00
187 SSHL 47.32 158.00 160.00 152.00 156.00 155.00 50,638.00 155.00 7,848,834.00 109 1.00 8.00 0.65 5.26 0.64 - - 182.00 120.00
188 STC 61.89 6,670.00 7,400.00 6,200.00 6,900.00 6,582.75 1,728.00 6,801.00 11,375,000.00 77 99.00 1,200.00 1.46 19.35 4.60 3,207.51 2,778.84 7,966.00 1,159.00
189 SWBBL 54.83 1,428.00 1,429.00 1,410.00 1,420.00 1,413.78 3,440.00 1,430.00 4,863,394.00 50 -10.00 19.00 -0.70 1.35 0.44 1,248.66 1,148.68 1,476.00 802.00
190 TRH 69.17 315.00 328.00 311.00 319.00 319.21 38,447.00 318.00 12,272,542.00 155 1.00 17.00 0.31 5.47 -0.06 236.20 253.48 338.00 167.00
191 UFL 56.99 236.00 238.00 235.00 236.00 236.35 4,189.00 237.00 990,064.00 20 -1.00 3.00 -0.42 1.28 -0.15 204.53 195.03 277.00 161.00
192 UIC 57.38 465.00 474.00 465.00 468.00 469.55 62,121.00 469.00 29,169,137.00 224 -1.00 9.00 -0.21 1.94 -0.33 402.56 378.08 508.00 212.00
193 UMHL 46.69 174.00 174.00 162.00 165.00 164.19 22,068.00 166.00 3,623,294.00 105 -1.00 12.00 -0.60 7.41 0.49 125.95 119.11 192.00 96.00
194 UNHPL 51.80 121.00 124.00 120.00 122.00 121.14 28,053.00 122.00 3,398,339.00 119 0.00 4.00 0.00 3.33 0.70 79.45 71.89 144.00 48.02
195 UNL 65.64 20,094.00 21,000.00 20,094.00 20,700.00 20,640.86 140.00 19,700.00 2,889,720.00 14 1,000.00 906.00 5.08 4.51 0.29 19,025.22 19,229.71 23,345.00 17,185.00
196 UPCL 48.62 138.00 148.00 138.00 145.00 144.82 51,255.00 143.00 7,422,585.00 244 2.00 10.00 1.40 7.25 0.13 96.40 88.99 162.00 66.00
197 UPPER 51.10 290.00 295.00 290.00 292.00 291.83 68,644.00 290.00 20,032,433.00 413 2.00 5.00 0.69 1.72 0.06 252.93 248.55 307.00 194.00
198 USLB 52.73 1,128.00 1,135.00 1,120.00 1,125.00 1,126.73 317.00 1,124.00 357,174.00 11 1.00 15.00 0.09 1.34 -0.15 - - 1,327.00 646.00
199 VLBS 55.12 950.00 951.00 940.00 940.00 949.73 3,879.00 969.00 3,683,996.00 37 -29.00 11.00 -2.99 1.17 -1.03 965.59 908.89 1,325.00 569.00

Total number of Compaines: 199

Total Traded Shares: 12,021,347.00

Total Turnover : Rs 4,762,704,611.34