Today Share Price

As of : 2020-09-17
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 48.87 745.00 770.00 740.00 754.00 758.53 8,523.00 745.00 6,464,973.00 221 9.00 30.00 1.21 4.05 -0.60 - - 813.00 450.00
2 ADBL 60.82 451.00 451.00 428.00 437.00 433.53 99,827.00 430.00 43,278,327.00 326 7.00 23.00 1.63 5.37 0.79 399.31 403.60 475.00 313.00
3 AHPC 63.41 170.00 178.00 159.00 178.00 171.74 347,412.00 162.00 59,664,658.00 715 16.00 19.00 9.88 11.95 3.52 99.28 98.29 178.00 88.00
4 AIL 46.14 534.00 534.00 520.00 524.00 525.00 18,783.00 524.00 9,861,115.00 859 0.00 14.00 0.00 2.69 -0.19 - - 580.00 291.00
5 AKJCL 61.44 86.00 90.00 86.00 90.00 89.97 5,240.00 82.00 471,420.00 84 8.00 4.00 9.76 4.65 0.04 55.70 55.78 90.00 46.40
6 AKPL 57.26 201.00 208.00 192.00 204.00 202.66 276,619.00 194.00 56,060,799.00 666 10.00 16.00 5.15 8.33 0.65 126.24 126.31 208.00 100.00
7 ALBSL 55.04 900.00 959.00 878.00 894.00 894.59 24,297.00 891.00 21,735,744.00 413 3.00 81.00 0.34 9.23 -0.07 704.97 607.61 995.00 373.00
8 ALICL 47.99 760.00 770.00 748.00 749.00 755.81 53,177.00 760.00 40,191,703.00 190 -11.00 22.00 -1.45 2.94 -0.91 580.54 494.84 788.00 304.00
9 API 67.95 162.00 171.00 155.00 171.00 167.00 391,678.00 156.00 65,410,480.00 1,103 15.00 16.00 9.62 10.32 2.34 119.99 116.47 171.00 100.00
10 BARUN 66.44 138.00 145.00 135.00 145.00 142.88 44,231.00 132.00 6,319,935.00 175 13.00 10.00 9.85 7.41 1.46 90.91 89.72 145.00 76.00
11 BBC 58.66 1,617.00 1,712.00 1,585.00 1,712.00 1,651.23 926.00 1,650.00 1,529,041.00 27 62.00 127.00 3.76 8.01 3.55 1,688.43 1,645.55 2,289.00 1,366.00
12 BFC 68.15 101.00 116.00 101.00 116.00 114.05 33,350.00 106.00 3,803,404.00 139 10.00 15.00 9.43 14.85 1.69 99.10 95.73 116.00 81.00
13 BNT 42.36 6,582.00 6,582.00 6,582.00 6,582.00 6,582.00 10.00 6,680.00 65,820.00 1 -98.00 0.00 -1.47 0.00 0.00 6,485.62 6,545.81 9,274.00 5,847.00
14 BOKL 61.03 259.00 259.00 247.00 254.00 252.63 124,827.00 247.00 31,534,742.00 412 7.00 12.00 2.83 4.86 0.54 232.03 230.43 296.00 196.00
15 BPCL 63.56 405.00 430.00 400.00 420.00 419.04 139,484.00 403.00 58,448,942.00 672 17.00 30.00 4.22 7.50 0.23 350.68 352.61 430.00 300.00
16 CBBL 51.80 1,110.00 1,129.00 1,095.00 1,118.00 1,114.93 49,495.00 1,115.00 55,183,329.00 195 3.00 34.00 0.27 3.11 0.27 1,025.27 990.15 1,343.00 540.49
17 CBL 66.15 148.00 153.00 145.00 150.00 148.85 240,237.00 145.00 35,759,663.00 473 5.00 8.00 3.45 5.52 0.77 145.06 143.41 167.00 125.00
18 CCBL 69.45 175.00 188.00 171.00 183.00 179.99 197,064.00 172.00 35,470,479.00 676 11.00 17.00 6.40 9.94 1.64 175.75 170.09 210.00 136.00
19 CFCL 69.45 133.00 139.00 127.00 139.00 133.63 32,368.00 127.00 4,325,496.00 105 12.00 12.00 9.45 9.45 3.86 130.67 124.22 163.00 105.00
20 CHCL 64.28 515.00 535.00 486.00 521.00 517.28 205,277.00 491.00 106,186,478.00 859 30.00 49.00 6.11 10.08 0.71 408.08 402.86 535.00 325.00
21 CHL 64.60 125.00 135.00 125.00 135.00 134.63 26,758.00 123.00 3,602,319.00 130 12.00 10.00 9.76 8.00 0.28 90.77 86.88 135.00 77.00
22 CIT 49.65 3,400.00 3,456.00 3,400.00 3,439.00 3,432.64 9,607.00 3,400.00 32,977,358.00 177 39.00 56.00 1.15 1.65 0.18 2,584.81 2,312.66 3,704.00 1,678.00
23 CLBSL 46.52 711.00 729.00 711.00 722.00 722.14 1,597.00 715.00 1,153,250.00 37 7.00 18.00 0.98 2.53 -0.02 829.24 716.43 1,549.00 438.00
24 CMF1 62.44 11.21 11.35 11.21 11.30 11.29 33,100.00 11.33 373,785.00 13 -0.03 0.14 -0.26 1.25 0.07 9.70 9.56 11.54 8.47
25 CORBL 63.69 133.00 144.00 133.00 143.00 136.17 4,385.00 131.00 597,107.00 25 12.00 11.00 9.16 8.27 4.78 122.63 122.01 145.00 102.00
26 CZBIL 66.42 205.00 205.00 194.00 203.00 199.63 112,827.00 196.00 22,524,021.00 462 7.00 11.00 3.57 5.67 1.66 195.54 193.40 240.00 164.00
27 DDBL 54.98 868.00 894.00 868.00 891.00 884.18 26,239.00 876.00 23,200,039.00 178 15.00 26.00 1.71 3.00 0.77 880.75 837.28 1,100.00 704.00
28 DHPL 64.33 73.00 79.00 73.00 79.00 78.73 6,735.00 72.00 530,225.00 36 7.00 6.00 9.72 8.22 0.35 53.10 53.40 79.00 45.50
29 EBL 56.96 732.00 745.00 727.00 741.00 735.45 40,742.00 732.00 29,963,792.00 270 9.00 18.00 1.23 2.48 0.75 676.03 635.62 932.00 517.00
30 EDBL 68.94 302.00 310.00 297.00 303.00 303.29 12,699.00 298.00 3,851,484.00 67 5.00 13.00 1.68 4.38 -0.10 329.27 310.42 442.00 257.00
31 EIC 50.14 568.00 568.00 557.00 558.00 561.69 70,882.00 567.00 39,813,411.00 388 -9.00 11.00 -1.59 1.97 -0.66 405.53 348.12 612.00 204.00
32 FMDBL 49.45 599.00 608.00 595.00 600.00 603.92 47,213.00 596.00 28,512,850.00 268 4.00 13.00 0.67 2.18 -0.65 491.23 434.24 704.00 298.00
33 FOWAD 48.50 1,620.00 1,620.00 1,576.00 1,587.00 1,587.76 3,699.00 1,590.00 5,873,108.00 45 -3.00 44.00 -0.19 2.79 -0.05 1,473.61 1,420.62 2,000.00 1,055.00
34 GBBL 67.09 238.00 259.00 237.00 246.00 242.99 61,822.00 236.00 15,021,971.00 267 10.00 22.00 4.24 9.28 1.22 233.12 226.04 298.00 183.00
35 GBIME 59.54 274.00 274.00 263.00 269.00 266.26 203,417.00 263.00 54,161,769.00 662 6.00 11.00 2.28 4.18 1.02 271.60 278.37 331.00 144.48
36 GBLBS 48.54 545.00 564.00 543.00 551.00 553.75 27,633.00 549.00 15,301,815.00 207 2.00 21.00 0.36 3.87 -0.50 474.43 419.23 663.00 282.00
37 GFCL 67.71 161.00 174.00 160.00 174.00 168.62 41,788.00 159.00 7,046,126.00 153 15.00 14.00 9.43 8.75 3.09 148.45 143.34 177.00 124.00
38 GGBSL 49.35 833.00 835.00 817.00 818.00 822.66 1,035.00 817.00 851,455.00 40 1.00 18.00 0.12 2.20 -0.57 810.02 - 1,019.00 247.00
39 GHL 62.87 89.00 96.00 89.00 96.00 95.16 3,350.00 88.00 318,780.00 54 8.00 7.00 9.09 7.87 0.88 67.22 76.77 96.00 49.00
40 GILB 53.07 1,217.00 1,232.00 1,215.00 1,230.00 1,220.63 4,888.00 1,217.00 5,966,460.00 62 13.00 17.00 1.07 1.40 0.76 1,238.39 1,078.27 1,690.00 680.00
41 GIMES1 67.76 9.18 9.20 9.00 9.20 9.11 104,900.00 9.09 955,435.99 24 0.11 0.20 1.21 2.22 1.00 8.22 8.25 9.50 6.50
42 GLBSL 43.36 763.00 805.00 763.00 781.00 783.66 482.00 776.00 377,722.00 28 5.00 42.00 0.64 5.50 -0.34 712.61 617.30 1,012.00 371.00
43 GLICL 52.41 660.00 670.00 650.00 654.00 658.77 44,975.00 654.00 29,628,027.00 243 0.00 20.00 0.00 3.08 -0.73 573.37 507.48 1,077.00 340.00
44 GMFBS 46.44 829.00 838.00 823.00 838.00 830.77 730.00 830.00 606,465.00 36 8.00 15.00 0.96 1.82 0.86 791.58 689.62 1,070.00 441.00
45 GMFIL 67.70 134.00 145.00 132.00 145.00 143.11 47,279.00 132.00 6,766,229.00 146 13.00 13.00 9.85 9.85 1.30 128.04 124.34 155.00 110.00
46 GRDBL 69.45 115.00 127.00 115.00 127.00 122.66 23,820.00 116.00 2,921,755.00 142 11.00 12.00 9.48 10.43 3.42 115.65 111.49 146.00 98.00
47 GUFL 66.56 125.00 137.00 123.00 136.00 132.89 74,286.00 125.00 9,871,816.00 167 11.00 14.00 8.80 11.38 2.29 122.84 119.09 147.00 104.00
48 HBL 66.41 560.00 582.00 560.00 574.00 567.82 15,075.00 565.00 8,559,864.00 101 9.00 22.00 1.59 3.93 1.08 550.84 530.94 735.00 452.00
49 HDHPC 69.45 105.00 110.00 98.00 110.00 104.35 435,991.00 100.00 45,496,065.00 1,140 10.00 12.00 10.00 12.24 5.14 - - 130.00 81.00
50 HDL 48.83 1,824.00 1,860.00 1,824.00 1,833.00 1,839.46 18,047.00 1,815.00 33,196,783.00 139 18.00 36.00 0.99 1.97 -0.35 1,510.93 1,497.01 1,989.00 1,123.00
51 HGI 54.96 549.00 550.00 530.00 533.00 538.71 66,268.00 544.00 35,699,085.00 308 -11.00 20.00 -2.02 3.77 -1.07 398.72 353.67 550.00 232.00
52 HIDCL 69.07 163.00 171.00 156.00 171.00 168.02 294,529.00 156.00 49,487,929.00 838 15.00 15.00 9.62 9.62 1.74 136.66 135.73 171.00 116.00
53 HPPL 61.91 198.00 204.00 185.00 202.00 200.21 39,580.00 195.00 7,924,372.00 323 7.00 19.00 3.59 10.27 0.89 146.69 143.80 204.00 120.00
54 HURJA 70.10 135.00 141.00 129.00 141.00 138.68 26,543.00 129.00 3,681,085.00 340 12.00 12.00 9.30 9.30 1.64 102.01 102.73 141.00 85.00
55 ICFC 69.45 176.00 191.00 175.00 190.00 187.77 53,170.00 174.00 9,983,873.00 194 16.00 16.00 9.20 9.14 1.17 176.28 170.46 224.00 145.00
56 IGI 49.14 570.00 575.00 564.00 567.00 571.10 16,576.00 567.00 9,466,597.00 87 0.00 11.00 0.00 1.95 -0.72 432.98 387.39 606.00 253.00
57 ILBS 53.13 830.00 860.00 830.00 858.00 849.76 5,215.00 844.00 4,431,518.00 147 14.00 30.00 1.66 3.61 0.96 760.02 663.39 1,000.00 407.00
58 JBBL 69.45 171.00 185.00 170.00 180.00 179.82 154,116.00 169.00 27,712,473.00 507 11.00 15.00 6.51 8.82 0.10 176.28 170.72 222.00 148.00
59 JFL 66.83 180.00 192.00 179.00 190.00 186.60 32,773.00 178.00 6,115,303.00 144 12.00 13.00 6.74 7.26 1.79 173.20 180.11 204.00 153.00
60 JOSHI 62.34 108.00 113.00 106.00 113.00 111.32 22,037.00 103.00 2,453,090.00 420 10.00 7.00 9.71 6.60 1.49 62.73 61.15 113.00 45.28
61 JSLBB 45.81 1,357.00 1,395.00 1,357.00 1,390.00 1,380.46 661.00 1,384.00 912,482.00 17 6.00 38.00 0.43 2.80 0.69 1,508.90 1,366.38 2,050.00 946.00
62 KBL 69.31 196.00 205.00 193.00 203.00 199.28 346,597.00 194.00 69,068,790.00 837 9.00 12.00 4.64 6.22 1.83 192.70 188.45 240.00 153.00
63 KKHC 64.58 76.00 80.00 76.00 80.00 79.83 3,556.00 73.00 283,866.00 44 7.00 4.00 9.59 5.26 0.22 53.44 53.76 80.00 44.00
64 KMCDB 50.64 759.00 770.00 759.00 769.00 764.25 8,475.00 763.00 6,477,057.00 152 6.00 11.00 0.79 1.45 0.62 798.28 826.01 1,188.00 316.00
65 KPCL 66.58 148.00 155.00 137.00 155.00 149.99 35,318.00 141.00 5,297,325.00 470 14.00 18.00 9.93 13.14 3.23 103.47 95.90 155.00 74.00
66 KRBL 68.05 107.00 115.00 104.00 115.00 110.41 49,886.00 105.00 5,508,016.00 152 10.00 11.00 9.52 10.58 3.99 107.68 105.44 130.00 95.00
67 KSBBL 69.45 144.00 157.00 142.00 154.00 150.43 97,859.00 143.00 14,721,415.00 289 11.00 15.00 7.69 10.56 2.31 152.22 147.69 198.00 131.00
68 LBBL 69.45 185.00 197.00 183.00 190.00 190.76 77,332.00 184.00 14,752,063.00 255 6.00 14.00 3.26 7.65 -0.40 189.44 184.51 227.00 145.00
69 LBL 63.71 234.00 247.00 234.00 245.00 242.21 71,970.00 235.00 17,431,503.00 238 10.00 13.00 4.26 5.56 1.14 221.93 218.61 270.00 184.00
70 LEMF 68.94 8.56 8.60 8.47 8.60 8.60 55,100.00 8.56 473,702.02 9 0.04 0.13 0.47 1.53 0.03 8.05 7.93 9.37 6.58
71 LGIL 52.46 560.00 590.00 557.00 563.00 564.76 42,585.00 560.00 24,050,352.00 196 3.00 33.00 0.54 5.92 -0.31 459.48 414.93 604.00 290.00
72 LICN 45.65 1,515.00 1,535.00 1,515.00 1,520.00 1,528.44 11,483.00 1,536.00 17,551,088.00 82 -16.00 20.00 -1.04 1.32 -0.56 1,342.51 1,223.76 1,755.00 801.00
73 LLBS 47.84 1,139.00 1,149.00 1,128.00 1,135.00 1,137.91 1,515.00 1,139.00 1,723,932.00 30 -4.00 21.00 -0.35 1.86 -0.26 1,051.23 922.19 1,375.00 563.00
74 LUK 60.86 9.09 9.35 9.09 9.35 9.23 8,600.00 9.26 79,400.00 25 0.09 0.26 0.97 2.86 1.26 - - 10.00 9.09
75 MBL 68.06 238.00 238.00 227.00 234.00 232.72 111,005.00 227.00 25,833,043.00 267 7.00 11.00 3.08 4.85 0.55 231.31 229.33 295.00 199.00
76 MDB 61.09 380.00 380.00 359.00 380.00 369.57 16,720.00 364.00 6,179,156.00 100 16.00 21.00 4.40 5.85 2.75 327.13 299.42 475.00 231.00
77 MEGA 67.71 223.00 229.00 220.00 228.00 225.80 140,430.00 221.00 31,709,384.00 457 7.00 9.00 3.17 4.09 0.96 214.26 205.68 279.00 177.00
78 MERO 58.49 725.00 765.00 725.00 760.00 744.62 40,748.00 732.00 30,341,871.00 278 28.00 40.00 3.83 5.52 2.02 635.82 585.69 834.00 402.00
79 MFIL 57.68 310.00 312.00 299.00 310.00 308.19 70,710.00 299.00 21,791,961.00 238 11.00 13.00 3.68 4.35 0.58 243.34 204.52 354.00 120.00
80 MHNL 69.66 109.00 117.00 108.00 117.00 114.22 26,755.00 107.00 3,055,855.00 251 10.00 9.00 9.35 8.33 2.38 87.60 85.18 117.00 74.00
81 MLBBL 50.97 775.00 805.00 775.00 802.00 789.31 3,096.00 785.00 2,443,703.00 42 17.00 30.00 2.17 3.87 1.58 711.88 625.41 944.00 415.00
82 MLBL 66.54 195.00 211.00 195.00 205.00 201.93 53,361.00 197.00 10,774,953.00 183 8.00 16.00 4.06 8.21 1.50 199.20 196.99 255.00 167.00
83 MMFDB 50.12 950.00 956.00 947.00 947.00 951.82 3,382.00 950.00 3,219,063.00 33 -3.00 9.00 -0.32 0.95 -0.51 943.79 1,015.49 1,000.00 632.00
84 MNBBL 56.63 316.00 335.00 316.00 330.00 330.00 65,800.00 326.00 21,713,800.00 286 4.00 19.00 1.23 6.01 0.00 319.77 314.78 409.00 268.00
85 MPFL 69.45 114.00 124.00 111.00 122.00 122.01 64,412.00 113.00 7,858,771.00 202 9.00 13.00 7.96 11.71 -0.01 117.62 118.29 162.00 97.00
86 MSMBS 55.45 701.00 738.00 700.00 730.00 728.47 3,110.00 710.00 2,265,540.00 29 20.00 38.00 2.82 5.43 0.21 712.32 632.22 988.00 437.00
87 NABIL 56.33 853.00 865.00 851.00 859.00 858.73 33,660.00 853.00 28,905,002.00 293 6.00 14.00 0.70 1.65 0.03 780.24 770.12 1,000.00 594.00
88 NADEP 50.01 726.00 752.00 726.00 732.00 739.65 5,544.00 739.00 4,100,598.00 90 -7.00 26.00 -0.95 3.58 -1.04 643.04 564.90 857.00 377.00
89 NBB 67.72 204.00 212.00 201.00 211.00 207.05 140,126.00 203.00 29,013,666.00 427 8.00 11.00 3.94 5.47 1.87 204.29 204.08 270.00 169.00
90 NBF2 45.84 8.89 9.00 8.83 8.88 8.85 26,000.00 9.00 229,972.00 10 -0.12 0.17 -1.33 1.93 0.39 - - 10.39 8.05
91 NBL 59.17 312.00 315.00 307.00 311.00 311.02 406,226.00 308.00 126,345,634.00 752 3.00 8.00 0.97 2.61 -0.01 274.25 287.56 332.00 214.00
92 NCCB 66.28 200.00 218.00 200.00 216.00 213.27 308,450.00 209.00 65,782,394.00 754 7.00 18.00 3.35 9.00 1.26 198.31 198.99 242.00 163.00
93 NEF 64.45 8.40 9.03 8.40 8.84 8.67 61,037.00 8.75 529,454.13 27 0.09 0.63 1.03 7.50 1.87 8.52 8.23 9.88 7.15
94 NFS 59.95 192.00 201.00 192.00 200.00 198.01 8,811.00 190.00 1,744,653.00 46 10.00 9.00 5.26 4.69 1.00 149.93 137.28 214.00 119.00
95 NGPL 66.08 165.00 173.00 164.00 173.00 171.51 53,609.00 158.00 9,194,222.00 239 15.00 9.00 9.49 5.49 0.86 120.25 114.69 173.00 98.00
96 NHDL 63.29 197.00 218.00 197.00 218.00 215.68 6,636.00 199.00 1,431,277.00 80 19.00 21.00 9.55 10.66 1.06 132.14 121.36 218.00 90.00
97 NHPC 68.47 75.00 79.00 75.00 79.00 78.89 328,532.00 72.00 25,917,198.00 426 7.00 4.00 9.72 5.33 0.14 55.48 54.50 79.00 49.00
98 NIB 66.93 441.00 441.00 419.00 429.00 425.10 51,581.00 420.00 21,927,038.00 374 9.00 22.00 2.14 5.25 0.91 418.63 423.22 532.00 335.00
99 NIBD2082 55.39 1,031.00 1,031.00 1,031.00 1,031.00 1,031.00 25.00 1,031.00 25,775.00 1 0.00 0.00 0.00 0.00 0.00 - - 1,031.00 1,000.00
100 NIBLPF 61.27 8.69 8.86 8.69 8.78 8.76 17,918.00 8.85 157,041.45 8 -0.07 0.17 -0.79 1.96 0.18 7.94 7.64 9.06 6.54
101 NIBPO 66.54 362.00 375.00 360.00 368.00 370.63 23,598.00 362.00 8,746,153.00 40 6.00 15.00 1.66 4.17 -0.71 365.30 377.58 425.00 303.00
102 NIBSF1 67.40 9.31 9.50 9.31 9.50 9.47 55,856.00 9.31 528,952.43 12 0.19 0.19 2.04 2.04 0.32 9.46 9.32 11.11 8.10
103 NICA 54.71 580.00 593.00 577.00 590.00 586.78 115,847.00 579.00 67,976,260.00 456 11.00 16.00 1.90 2.77 0.55 528.18 485.36 680.00 372.00
104 NICBF 46.57 9.27 9.27 9.09 9.10 9.12 6,350.00 9.45 57,923.50 8 -0.35 0.18 -3.70 1.98 -0.24 - - 10.38 8.50
105 NICD83/84 58.55 1,030.00 1,030.00 1,030.00 1,030.00 1,030.00 50.00 1,010.00 51,500.00 1 20.00 0.00 1.98 0.00 0.00 - - 1,050.00 1,000.00
106 NICGF 50.50 9.30 9.49 9.30 9.30 9.34 40,200.00 9.32 375,319.00 15 -0.02 0.19 -0.21 2.04 -0.39 9.61 9.39 11.24 8.14
107 NICL 49.69 570.00 583.00 570.00 578.00 577.75 73,453.00 575.00 42,437,353.00 259 3.00 13.00 0.52 2.28 0.04 436.04 380.10 596.00 235.00
108 NIL 46.94 845.00 849.00 829.00 829.00 836.82 65,383.00 834.00 54,714,042.00 286 -5.00 20.00 -0.60 2.41 -0.94 590.93 520.12 854.00 349.00
109 NLBBL 50.61 785.00 800.00 770.00 787.00 789.06 9,389.00 775.00 7,408,521.00 63 12.00 30.00 1.55 3.90 -0.26 713.22 646.78 971.00 477.00
110 NLBSL 62.41 1,356.00 1,421.00 1,176.00 1,205.00 1,274.76 22,852.00 1,292.00 29,130,810.00 420 -87.00 245.00 -6.73 20.83 -5.79 - - 1,421.00 683.00
111 NLG 43.07 765.00 774.00 761.00 765.00 767.77 4,289.00 770.00 3,292,945.00 32 -5.00 13.00 -0.65 1.71 -0.36 684.19 640.82 900.00 482.00
112 NLIC 46.60 1,416.00 1,416.00 1,392.00 1,406.00 1,409.06 54,293.00 1,404.00 76,502,017.00 492 2.00 24.00 0.14 1.72 -0.22 1,214.94 1,079.96 1,510.00 749.00
113 NLICL 52.84 776.00 795.00 770.00 790.00 777.51 83,658.00 780.00 65,044,901.00 229 10.00 25.00 1.28 3.25 1.58 660.66 590.24 885.00 407.00
114 NMB 57.06 437.00 437.00 419.00 425.00 424.16 177,572.00 419.00 75,318,831.00 630 6.00 18.00 1.43 4.30 0.20 398.69 392.51 517.00 321.00
115 NMB50 61.46 9.69 9.69 9.43 9.69 9.55 5,200.00 9.50 49,679.00 14 0.19 0.26 2.00 2.76 1.41 - - 10.00 9.05
116 NMBHF1 66.28 10.10 10.44 10.10 10.44 10.16 106,943.00 10.15 1,086,056.23 31 0.29 0.34 2.86 3.37 2.73 9.45 9.28 10.44 8.10
117 NMBMF 54.85 850.00 858.00 834.00 843.00 844.59 11,157.00 835.00 9,423,072.00 92 8.00 24.00 0.96 2.88 -0.19 793.91 773.09 1,182.00 475.00
118 NMFBS 51.75 1,561.00 1,584.00 1,550.00 1,576.00 1,559.52 1,410.00 1,584.00 2,198,920.00 33 -8.00 34.00 -0.51 2.19 1.05 1,576.24 1,588.47 2,225.00 1,049.00
119 NRIC 52.15 885.00 897.00 873.00 876.00 877.50 170,721.00 884.00 149,806,832.00 1,738 -8.00 24.00 -0.90 2.75 -0.17 - - 942.00 315.00
120 NRN 49.12 401.00 405.00 398.00 401.00 400.56 37,908.00 406.00 15,184,272.00 2,088 -5.00 7.00 -1.23 1.76 0.11 - - 590.00 306.00
121 NSEWA 46.22 729.00 745.00 722.00 745.00 727.06 630.00 735.00 458,050.00 33 10.00 23.00 1.36 3.19 2.41 686.53 589.27 952.00 368.00
122 NTC 51.15 709.00 713.00 706.00 712.00 708.55 15,858.00 706.00 11,236,130.00 78 6.00 7.00 0.85 0.99 0.49 648.72 643.21 790.00 576.00
123 NUBL 44.68 986.00 986.00 976.00 978.00 980.26 2,342.00 980.00 2,295,775.00 28 -2.00 10.00 -0.20 1.02 -0.23 959.48 931.45 1,248.00 752.00
124 OHL 66.91 418.00 438.00 401.00 438.00 428.47 68,531.00 399.00 29,363,286.00 384 39.00 37.00 9.77 9.23 2.18 413.44 427.92 569.00 260.00
125 PCBL 64.71 282.00 295.00 280.00 291.00 288.83 142,539.00 282.00 41,170,232.00 506 9.00 15.00 3.19 5.36 0.74 274.03 272.43 352.00 219.19
126 PFL 69.45 150.00 163.00 150.00 163.00 160.70 44,675.00 149.00 7,179,338.00 202 14.00 13.00 9.40 8.67 1.41 151.35 146.29 178.00 129.00
127 PIC 49.67 802.00 831.00 802.00 809.00 812.49 47,144.00 816.00 38,304,150.00 279 -7.00 29.00 -0.86 3.62 -0.43 600.01 523.06 849.00 329.00
128 PICL 51.02 590.00 590.00 569.00 572.00 572.01 16,700.00 568.00 9,552,650.00 106 4.00 21.00 0.70 3.69 -0.00 509.88 479.34 765.00 349.00
129 PLIC 50.48 689.00 692.00 670.00 678.00 682.63 61,849.00 683.00 42,219,817.00 247 -5.00 22.00 -0.73 3.28 -0.68 545.04 471.26 728.00 297.00
130 PMHPL 67.87 107.00 115.00 107.00 115.00 114.07 56,953.00 105.00 6,496,570.00 441 10.00 8.00 9.52 7.48 0.81 84.29 85.49 115.00 69.00
131 PPCL 69.86 148.00 163.00 145.00 163.00 157.57 54,315.00 149.00 8,558,155.00 371 14.00 18.00 9.40 12.41 3.33 119.18 112.23 163.00 90.00
132 PRIN 47.49 635.00 636.00 622.00 623.00 626.72 32,887.00 627.00 20,610,804.00 196 -4.00 14.00 -0.64 2.25 -0.60 462.68 412.92 642.00 292.00
133 PROFL 69.45 108.00 117.00 107.00 116.00 115.77 29,871.00 107.00 3,458,024.00 62 9.00 10.00 8.41 9.35 0.20 105.10 103.74 121.00 93.00
134 PRVU 65.48 232.00 240.00 228.00 238.00 234.54 184,226.00 228.00 43,209,263.00 507 10.00 12.00 4.39 5.26 1.45 239.51 241.11 292.00 195.00
135 RADHI 62.30 259.00 284.00 253.00 284.00 278.88 13,752.00 259.00 3,835,222.00 221 25.00 31.00 9.65 12.25 1.80 170.50 159.68 284.00 125.00
136 RBCL 45.90 11,954.00 12,190.00 11,715.00 11,771.00 11,979.71 280.00 11,720.00 3,354,320.00 23 51.00 475.00 0.44 4.05 -1.77 9,551.30 9,143.69 13,059.00 7,840.00
137 RBCLPO 48.04 10,050.00 10,612.00 10,000.00 10,255.00 10,364.11 1,191.00 10,140.00 12,343,660.00 36 115.00 612.00 1.13 6.12 -1.06 8,482.18 8,155.61 11,424.00 6,871.00
138 RHPC 63.64 135.00 141.00 135.00 141.00 139.97 117,919.00 129.00 16,505,023.00 418 12.00 6.00 9.30 4.44 0.73 84.18 81.62 141.00 69.00
139 RHPL 66.17 180.00 196.00 177.00 195.00 192.83 303,625.00 179.00 58,548,970.00 993 16.00 19.00 8.94 10.73 1.11 160.23 162.35 196.00 136.00
140 RLFL 65.66 134.00 145.00 134.00 145.00 142.72 70,005.00 132.00 9,991,352.00 268 13.00 11.00 9.85 8.21 1.57 128.68 123.05 157.00 106.00
141 RLI 69.27 630.00 660.00 630.00 660.00 659.41 52,531.00 600.00 34,639,320.00 4,155 60.00 30.00 10.00 4.76 0.09 - - 660.00 322.00
142 RMDC 45.92 860.00 869.00 855.00 858.00 860.83 8,064.00 862.00 6,941,756.00 109 -4.00 14.00 -0.46 1.64 -0.33 706.82 673.61 915.00 525.00
143 RRHP 68.54 137.00 149.00 137.00 149.00 148.22 11,512.00 136.00 1,706,258.00 230 13.00 12.00 9.56 8.76 0.53 98.83 99.53 149.00 86.00
144 RSDC 47.83 605.00 605.00 578.00 581.00 581.03 9,792.00 577.00 5,689,429.00 133 4.00 27.00 0.69 4.67 -0.00 479.45 424.33 703.00 273.00
145 SABSL 50.88 859.00 904.00 859.00 904.00 872.63 2,861.00 868.00 2,496,602.00 113 36.00 45.00 4.15 5.24 3.47 787.64 687.67 1,050.00 441.00
146 SADBL 69.45 146.00 156.00 146.00 153.00 151.14 60,504.00 144.00 9,144,649.00 159 9.00 10.00 6.25 6.85 1.21 152.04 147.57 194.00 132.00
147 SAEF 54.84 10.18 10.40 10.18 10.31 10.33 84,590.00 10.30 873,589.11 27 0.01 0.22 0.10 2.16 -0.17 9.41 9.29 10.40 8.10
148 SANIMA 65.10 350.00 350.00 341.00 348.00 345.99 72,370.00 343.00 25,039,216.00 294 5.00 9.00 1.46 2.64 0.58 345.13 334.33 437.00 287.00
149 SAPDBL 69.45 121.00 135.00 121.00 135.00 129.74 13,111.00 123.00 1,700,959.00 76 12.00 14.00 9.76 11.57 3.90 130.47 - 168.00 102.00
150 SBI 61.64 429.00 444.00 421.00 437.00 433.18 30,959.00 422.00 13,410,757.00 166 15.00 23.00 3.55 5.46 0.87 422.81 410.75 583.00 344.00
151 SBIBD86 58.71 1,029.00 1,029.00 1,029.00 1,029.00 1,029.00 25.00 1,050.00 25,725.00 1 -21.00 0.00 -2.00 0.00 0.00 - - 1,050.00 1,000.00
152 SBL 61.97 305.00 313.00 303.00 310.00 307.93 102,583.00 302.00 31,588,515.00 347 8.00 10.00 2.65 3.30 0.67 307.56 304.13 393.00 252.00
153 SCB 58.89 655.00 671.00 655.00 670.00 666.41 18,873.00 659.00 12,577,203.00 224 11.00 16.00 1.67 2.44 0.54 636.32 607.47 850.00 505.00
154 SDLBSL 46.06 858.00 874.00 844.00 860.00 862.04 5,057.00 858.00 4,359,350.00 253 2.00 30.00 0.23 3.55 -0.24 - - 927.00 390.00
155 SEF 69.45 9.85 9.90 9.15 9.17 9.89 941,600.00 9.66 9,310,244.65 18 -0.49 0.75 -5.07 8.20 -7.83 9.26 9.13 10.18 8.34
156 SFCL 63.84 114.00 123.00 113.00 123.00 117.93 21,305.00 112.00 2,512,578.00 92 11.00 10.00 9.82 8.85 4.12 105.37 102.06 160.00 90.00
157 SFMF 65.11 10.00 10.00 9.95 9.95 9.99 1,400.00 9.81 13,980.00 6 0.14 0.05 1.43 0.50 -0.36 - - 10.00 9.00
158 SHINE 65.00 240.00 250.00 238.00 246.00 244.13 70,146.00 241.00 17,124,749.00 215 5.00 12.00 2.07 5.04 0.76 252.95 250.58 337.00 207.00
159 SHIVM 50.84 722.00 758.00 718.00 738.00 743.39 95,467.00 722.00 70,969,651.00 528 16.00 40.00 2.22 5.57 -0.73 583.79 540.89 781.00 351.00
160 SHL 69.45 189.00 198.00 189.00 198.00 197.28 246,185.00 180.00 48,566,485.00 594 18.00 9.00 10.00 4.76 0.37 177.65 187.57 223.00 138.00
161 SHPC 59.15 306.00 309.00 294.00 300.00 302.47 236,329.00 300.00 71,483,476.00 585 0.00 15.00 0.00 5.10 -0.82 219.63 209.51 309.00 165.00
162 SIC 51.61 960.00 969.00 951.00 964.00 959.07 24,832.00 965.00 23,815,533.00 114 -1.00 18.00 -0.10 1.89 0.51 710.59 629.48 998.00 414.00
163 SICL 50.01 1,368.00 1,395.00 1,366.00 1,389.00 1,381.20 44,550.00 1,368.00 61,532,606.00 210 21.00 29.00 1.54 2.12 0.56 1,097.42 982.66 1,415.00 700.00
164 SIFC 67.62 164.00 178.00 163.00 178.00 171.79 29,578.00 162.00 5,081,057.00 92 16.00 15.00 9.88 9.20 3.49 156.56 155.45 180.00 139.00
165 SIL 48.55 776.00 788.00 769.00 777.00 774.41 31,008.00 781.00 24,012,816.00 103 -4.00 19.00 -0.51 2.47 0.33 579.46 514.69 820.00 351.00
166 SINDU 69.45 130.00 136.00 125.00 135.00 132.86 19,551.00 124.00 2,597,461.00 96 11.00 11.00 8.87 8.80 1.59 130.45 128.93 158.00 116.00
167 SJCL 67.52 171.00 179.00 158.00 179.00 175.36 96,052.00 163.00 16,843,794.00 707 16.00 21.00 9.82 13.29 2.03 148.59 153.64 186.00 125.00
168 SKBBL 57.50 1,373.00 1,450.00 1,372.00 1,395.00 1,382.81 51,452.00 1,377.00 71,148,249.00 176 18.00 78.00 1.31 5.69 0.87 1,150.09 1,078.41 1,450.00 775.00
169 SLBBL 47.67 880.00 902.00 878.00 879.00 885.63 6,930.00 868.00 6,137,450.00 63 11.00 24.00 1.27 2.73 -0.75 824.10 735.46 1,070.00 464.00
170 SLBS 48.82 961.00 988.00 961.00 984.00 976.77 1,241.00 979.00 1,212,176.00 42 5.00 27.00 0.51 2.81 0.73 891.95 925.85 1,167.00 325.51
171 SLBSL 51.37 797.00 815.00 797.00 815.00 808.36 1,923.00 809.00 1,554,470.00 66 6.00 18.00 0.74 2.26 0.82 807.89 769.18 1,085.00 584.00
172 SLICL 49.68 654.00 654.00 638.00 642.00 645.26 75,361.00 642.00 48,627,800.00 364 0.00 16.00 0.00 2.51 -0.51 450.18 388.76 655.00 237.00
173 SMB 48.87 850.00 896.00 850.00 875.00 877.42 856.00 866.00 751,069.00 29 9.00 46.00 1.04 5.41 -0.28 840.18 706.14 1,164.00 396.00
174 SMFBS 53.41 1,000.00 1,055.00 991.00 1,025.00 1,010.37 1,695.00 1,000.00 1,712,585.00 48 25.00 64.00 2.50 6.46 1.43 987.24 928.58 1,384.00 753.00
175 SPARS 47.67 947.00 999.00 947.00 985.00 976.41 733.00 965.00 715,705.00 39 20.00 52.00 2.07 5.49 0.87 837.28 739.87 1,096.00 500.00
176 SPDL 65.25 173.00 181.00 169.00 181.00 177.68 85,264.00 165.00 15,149,440.00 291 16.00 12.00 9.70 7.10 1.84 104.69 95.90 181.00 62.00
177 SRBL 68.43 244.00 244.00 229.00 240.00 238.77 76,121.00 233.00 18,175,051.00 229 7.00 15.00 3.00 6.55 0.51 239.15 232.35 316.00 201.00
178 SRBLD83 57.91 1,020.00 1,020.00 1,020.00 1,020.00 1,020.00 100.00 1,022.00 102,000.00 1 -2.00 0.00 -0.20 0.00 0.00 - - 1,050.00 1,000.00
179 STC 50.04 3,295.00 3,320.00 3,290.00 3,300.00 3,299.39 570.00 3,295.00 1,880,650.00 10 5.00 30.00 0.15 0.91 0.02 2,599.62 2,012.63 3,540.00 658.00
180 SWBBL 46.95 1,280.00 1,290.00 1,280.00 1,280.00 1,284.67 4,701.00 1,272.00 6,039,256.00 54 8.00 10.00 0.63 0.78 -0.37 1,133.49 1,061.86 1,476.00 802.00
181 TMDBL 65.78 175.00 191.00 175.00 183.00 182.06 41,804.00 178.00 7,610,702.00 89 5.00 16.00 2.81 9.14 0.52 175.38 - 222.00 138.00
182 TRH 66.48 252.00 264.00 252.00 264.00 263.17 59,629.00 240.00 15,692,279.00 300 24.00 12.00 10.00 4.76 0.32 249.51 258.47 335.00 167.00
183 UFL 63.63 194.00 200.00 191.00 196.00 196.61 1,976.00 191.00 388,495.00 24 5.00 9.00 2.62 4.71 -0.31 181.06 180.47 204.00 161.00
184 UIC 45.28 462.00 462.00 448.00 450.00 454.24 33,090.00 454.00 15,030,816.00 220 -4.00 14.00 -0.88 3.13 -0.94 379.70 336.87 490.00 212.00
185 UMHL 67.81 140.00 147.00 140.00 147.00 144.90 39,089.00 134.00 5,664,135.00 203 13.00 7.00 9.70 5.00 1.43 107.06 105.49 147.00 96.00
186 UNHPL 67.35 97.00 102.00 97.00 102.00 101.92 71,605.00 93.00 7,298,180.00 231 9.00 5.00 9.68 5.15 0.08 58.92 57.45 102.00 48.02
187 UNL 59.75 19,502.00 19,502.00 19,502.00 19,502.00 19,502.00 10.00 19,900.00 195,020.00 1 -398.00 0.00 -2.00 0.00 0.00 19,452.11 19,888.37 23,345.00 17,185.00
188 UPCL 61.91 108.00 118.00 108.00 118.00 116.86 319,774.00 108.00 37,370,196.00 1,035 10.00 10.00 9.26 9.26 0.96 76.09 75.87 118.00 66.00
189 UPPER 67.88 260.00 286.00 260.00 284.00 279.54 307,414.00 260.00 85,934,881.00 1,592 24.00 26.00 9.23 10.00 1.57 237.34 236.02 286.00 194.00
190 USLB 49.80 1,164.00 1,170.00 1,135.00 1,149.00 1,149.17 3,427.00 1,142.00 3,938,204.00 89 7.00 35.00 0.61 3.08 -0.01 - - 1,327.00 646.00
191 VLBS 56.80 917.00 1,011.00 917.00 972.00 947.78 3,424.00 924.00 3,245,212.00 47 48.00 94.00 5.19 10.25 2.49 941.80 824.51 1,325.00 521.00

Total number of Compaines: 191

Total Traded Shares: 13,218,699.00

Total Turnover : Rs 3,727,222,105.51