Today Share Price

As of : 2021-05-06
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 62.40 1,670.00 1,675.00 1,629.00 1,642.00 1,641.40 9,289.00 1,670.00 15,246,975.00 171 -28.00 46.00 -1.68 2.82 0.04 - - 1,938.00 450.00
2 ADBL 53.89 425.00 425.00 415.00 417.00 416.74 43,509.00 417.00 18,132,116.00 359 0.00 10.00 0.00 2.41 0.06 460.54 452.65 576.00 313.00
3 ADBLD83 64.49 1,051.00 1,070.00 1,050.00 1,060.00 1,059.00 375.00 1,052.00 397,125.00 7 8.00 20.00 0.76 1.90 0.09 - - 1,070.00 1,046.00
4 AHPC 56.32 314.00 320.00 305.00 307.00 308.57 214,153.00 314.00 66,081,164.00 713 -7.00 15.00 -2.23 4.92 -0.51 265.49 235.67 388.00 91.00
5 AIL 58.48 821.00 842.00 821.00 829.00 830.64 18,787.00 834.00 15,605,285.00 329 -5.00 21.00 -0.60 2.56 -0.20 722.74 652.66 1,125.00 291.00
6 AKJCL 69.64 181.00 182.00 166.00 172.00 175.99 48,554.00 174.00 8,545,097.00 424 -2.00 16.00 -1.15 9.64 -2.32 141.03 123.87 182.00 46.40
7 AKPL 67.03 360.00 360.00 345.00 348.00 351.83 329,436.00 356.00 115,905,007.00 1,071 -8.00 15.00 -2.25 4.35 -1.10 302.61 267.92 368.00 100.00
8 ALBSL 52.05 1,888.00 1,888.00 1,820.00 1,820.00 1,837.52 7,004.00 1,888.00 12,869,982.00 178 -68.00 68.00 -3.60 3.74 -0.96 1,331.38 1,157.95 1,978.00 536.00
9 ALICL 46.22 1,281.00 1,285.00 1,260.00 1,263.00 1,264.72 14,268.00 1,283.00 18,045,065.00 107 -20.00 25.00 -1.56 1.98 -0.14 1,120.14 985.58 1,460.00 431.00
10 API 53.96 369.00 371.00 358.00 359.00 361.56 433,473.00 367.00 156,728,311.00 1,997 -8.00 13.00 -2.18 3.63 -0.71 288.39 248.74 383.00 103.00
11 BARUN 71.40 284.00 287.00 260.00 279.00 276.43 144,155.00 271.00 39,848,223.00 657 8.00 27.00 2.95 10.38 0.92 223.21 194.02 287.00 79.00
12 BBC 58.40 7,611.00 8,208.00 6,716.00 6,716.00 7,811.94 7,881.00 7,462.00 61,565,897.00 207 -746.00 1,492.00 -10.00 22.22 -16.32 2,599.57 2,307.89 8,208.00 1,500.00
13 BFC 53.50 185.00 185.00 173.00 180.00 179.96 56,798.00 177.00 10,221,293.00 243 3.00 12.00 1.69 6.94 0.02 155.88 144.84 202.00 85.00
14 BNT 60.48 9,111.00 9,215.00 9,100.00 9,200.00 9,136.00 263.00 9,200.00 2,402,768.00 15 0.00 115.00 0.00 1.26 0.70 8,987.64 8,152.17 11,440.00 5,847.00
15 BOKL 62.08 302.00 307.00 299.00 305.00 302.84 106,144.00 301.00 32,144,496.00 394 4.00 8.00 1.33 2.68 0.71 290.73 279.06 344.00 196.00
16 BPCL 55.05 421.00 423.00 415.00 417.00 417.58 51,624.00 422.00 21,557,241.00 285 -5.00 8.00 -1.18 1.93 -0.14 416.72 409.08 479.00 302.00
17 CBBL 51.45 1,810.00 1,810.00 1,771.00 1,775.00 1,782.83 42,529.00 1,805.00 75,821,797.00 746 -30.00 39.00 -1.66 2.20 -0.44 1,497.53 1,368.09 1,884.00 835.00
18 CBL 63.95 242.00 242.00 234.00 237.00 237.03 134,025.00 238.00 31,767,911.00 610 -1.00 8.00 -0.42 3.42 -0.01 212.53 194.12 276.00 125.00
19 CCBL 61.76 231.00 240.00 230.00 235.00 233.09 124,891.00 233.00 29,110,404.00 506 2.00 10.00 0.86 4.35 0.81 229.78 214.19 298.00 136.00
20 CFCL 47.03 219.00 225.00 219.00 223.00 221.63 14,525.00 222.00 3,219,184.00 63 1.00 6.00 0.45 2.74 0.61 194.00 177.34 246.00 116.00
21 CGH 53.39 1,804.00 1,930.00 1,804.00 1,871.00 1,882.61 17,620.00 1,898.00 33,171,635.00 664 -27.00 126.00 -1.42 6.98 -0.62 - - 2,800.00 159.00
22 CHCL 52.22 650.00 658.00 632.00 636.00 639.61 45,712.00 648.00 29,237,947.00 250 -12.00 26.00 -1.85 4.11 -0.57 580.49 545.16 720.00 330.00
23 CHL 63.80 390.00 390.00 345.00 368.00 361.73 64,272.00 375.00 23,249,394.00 475 -7.00 45.00 -1.87 13.04 1.70 198.74 175.43 390.00 77.00
24 CIT 56.68 3,889.00 3,889.00 3,822.00 3,826.00 3,846.96 18,094.00 3,886.00 69,606,866.00 510 -60.00 67.00 -1.54 1.75 -0.55 4,318.06 3,985.54 5,749.00 1,750.00
25 CLBSL 59.54 1,399.00 1,400.00 1,345.00 1,351.00 1,360.04 16,677.00 1,388.00 22,681,334.00 195 -37.00 55.00 -2.67 4.09 -0.67 999.89 900.47 1,433.00 557.00
26 CMF1 47.96 10.52 10.60 10.40 10.60 10.51 66,100.00 10.70 694,945.00 33 -0.10 0.20 -0.93 1.92 0.82 10.27 10.25 11.77 8.82
27 CMF2 46.77 11.25 11.40 11.24 11.40 11.26 35,800.00 11.46 402,957.00 10 -0.06 0.16 -0.52 1.42 1.27 - - 11.77 9.00
28 CORBL 46.36 650.00 650.00 643.00 646.00 646.40 2,578.00 651.00 1,666,410.00 42 -5.00 7.00 -0.77 1.09 -0.06 476.98 370.63 800.00 110.00
29 CZBIL 47.43 294.00 313.00 294.00 311.00 308.86 94,579.00 309.00 29,211,273.00 397 2.00 19.00 0.65 6.46 0.69 284.58 259.27 340.00 164.00
30 DDBL 54.12 1,824.00 1,824.00 1,790.00 1,796.00 1,802.52 34,208.00 1,824.00 61,660,462.00 509 -28.00 34.00 -1.54 1.90 -0.36 1,655.11 1,394.62 2,420.00 723.00
31 DHPL 70.52 160.00 167.00 148.00 166.00 160.04 138,563.00 153.00 22,175,336.00 680 13.00 19.00 8.50 12.84 3.59 118.18 107.29 167.00 45.50
32 EBL 46.12 765.00 765.00 724.00 725.00 726.94 43,839.00 729.00 31,868,343.00 305 -4.00 41.00 -0.55 5.66 -0.27 750.03 740.98 864.00 520.00
33 EDBL 50.22 545.00 545.00 527.00 532.00 533.07 8,786.00 539.00 4,683,582.00 76 -7.00 18.00 -1.30 3.42 -0.20 414.52 380.01 591.00 285.00
34 EIC 56.72 798.00 798.00 771.00 774.00 775.89 19,532.00 790.00 15,154,622.00 227 -16.00 27.00 -2.03 3.50 -0.24 660.58 611.64 839.00 329.00
35 EICPO 44.18 390.00 390.00 371.00 379.00 378.84 1,031.00 384.00 390,581.00 13 -5.00 19.00 -1.30 5.12 0.04 - - 511.00 241.00
36 FMDBL 55.52 852.00 852.00 820.00 827.00 829.48 30,721.00 843.00 25,482,598.00 366 -16.00 32.00 -1.90 3.90 -0.30 726.93 675.04 952.00 381.00
37 FOWAD 57.30 2,918.00 2,974.00 2,901.00 2,924.00 2,934.81 9,511.00 2,975.00 27,912,959.00 142 -51.00 73.00 -1.71 2.52 -0.37 2,488.28 2,178.82 3,530.00 1,350.00
38 GBBL 45.89 347.00 348.00 337.00 339.00 339.59 56,820.00 343.00 19,295,474.00 297 -4.00 11.00 -1.17 3.26 -0.17 311.32 290.81 379.00 188.00
39 GBIME 53.67 430.00 434.00 421.00 425.00 424.18 174,044.00 426.00 73,825,240.00 1,154 -1.00 13.00 -0.23 3.09 0.19 387.41 348.08 522.00 211.00
40 GBLBS 60.14 1,340.00 1,340.00 1,274.00 1,276.00 1,285.67 107,451.00 1,299.00 138,146,103.00 880 -23.00 66.00 -1.77 5.18 -0.76 870.58 754.44 1,350.00 343.00
41 GFCL 58.93 280.00 284.00 278.00 282.00 281.49 46,335.00 278.00 13,042,819.00 238 4.00 6.00 1.44 2.16 0.18 242.80 219.99 298.00 132.00
42 GHL 70.41 194.00 199.00 175.00 189.00 189.91 52,800.00 185.00 10,027,476.00 399 4.00 24.00 2.16 13.71 -0.48 136.88 123.19 202.00 49.00
43 GIC 51.73 700.00 720.00 693.00 700.00 700.49 12,027.00 712.00 8,424,756.00 339 -12.00 27.00 -1.69 3.90 -0.07 634.08 - 860.00 305.00
44 GILB 53.72 2,780.00 2,785.00 2,730.00 2,735.00 2,755.95 14,756.00 2,799.00 40,666,794.00 232 -64.00 55.00 -2.29 2.01 -0.77 1,871.64 1,655.94 2,905.00 1,029.00
45 GIMES1 53.19 16.35 16.40 16.15 16.40 16.34 11,400.00 16.45 186,265.00 5 -0.05 0.25 -0.30 1.55 0.37 13.45 12.05 16.60 8.00
46 GLBSL 47.49 1,740.00 1,775.00 1,739.00 1,740.00 1,744.39 3,538.00 1,770.00 6,171,648.00 55 -30.00 36.00 -1.69 2.07 -0.25 1,259.81 1,093.21 1,900.00 575.00
47 GLH 65.32 405.00 405.00 382.00 388.00 387.44 19,453.00 400.00 7,536,912.00 804 -12.00 23.00 -3.00 6.02 0.14 - - 435.00 299.00
48 GLICL 47.76 764.00 770.00 757.00 757.00 761.68 21,896.00 770.00 16,677,846.00 156 -13.00 13.00 -1.69 1.72 -0.62 704.43 663.71 890.00 346.00
49 GMFBS 54.91 1,705.00 1,739.00 1,700.00 1,700.00 1,715.40 4,812.00 1,705.00 8,254,500.00 66 -5.00 39.00 -0.29 2.29 -0.91 1,365.40 1,182.48 1,996.00 703.00
50 GMFIL 48.81 241.00 241.00 231.00 235.00 236.32 10,890.00 237.00 2,573,514.00 58 -2.00 10.00 -0.84 4.33 -0.56 214.38 193.62 265.00 110.00
51 GRDBL 45.37 205.00 214.00 203.00 205.00 205.55 14,551.00 207.00 2,990,900.00 90 -2.00 11.00 -0.97 5.42 -0.27 171.18 158.54 242.00 106.00
52 GUFL 48.99 470.00 478.00 470.00 475.00 474.37 29,467.00 471.00 13,978,263.00 163 4.00 8.00 0.85 1.70 0.13 347.20 277.29 535.00 105.00
53 HBL 53.07 487.00 487.00 481.00 487.00 484.32 14,787.00 487.00 7,161,634.00 174 0.00 6.00 0.00 1.25 0.55 561.03 563.02 749.00 452.00
54 HDHPC 57.39 190.00 190.00 175.00 177.00 178.82 350,713.00 183.00 62,714,741.00 817 -6.00 15.00 -3.28 8.57 -1.03 139.44 130.14 190.00 81.00
55 HDL 47.81 4,700.00 4,700.00 4,514.00 4,521.00 4,531.83 14,011.00 4,565.00 63,495,519.00 349 -44.00 186.00 -0.96 4.12 -0.24 4,187.75 3,393.17 5,607.00 1,140.00
56 HGI 54.10 720.00 720.00 701.00 706.00 707.47 19,737.00 718.00 13,963,346.00 186 -12.00 19.00 -1.67 2.71 -0.21 675.86 613.31 844.00 290.00
57 HIDCL 66.59 487.00 527.00 487.00 525.00 509.60 917,265.00 487.00 467,434,929.00 3,507 38.00 40.00 7.80 8.21 2.93 340.03 282.67 527.00 116.00
58 HPPL 50.77 419.00 421.00 407.00 411.00 413.70 129,263.00 412.00 53,475,960.00 658 -1.00 14.00 -0.24 3.44 -0.66 316.75 272.64 507.00 120.00
59 HURJA 48.01 386.00 386.00 367.00 368.00 370.81 29,390.00 379.00 10,897,967.00 185 -11.00 19.00 -2.90 5.18 -0.76 265.74 221.97 411.00 85.00
60 ICFC 59.05 315.00 320.00 312.00 317.00 316.07 48,102.00 312.00 15,203,788.00 220 5.00 8.00 1.60 2.56 0.29 299.63 271.60 346.00 161.00
61 ICFCD83 52.71 1,185.00 1,186.00 1,185.00 1,186.00 1,185.87 75.00 1,185.00 88,940.00 2 1.00 1.00 0.08 0.08 0.01 - - 1,202.00 1,080.00
62 IGI 51.70 1,165.00 1,165.00 1,140.00 1,143.00 1,148.11 13,331.00 1,155.00 15,305,452.00 123 -12.00 25.00 -1.04 2.19 -0.45 914.15 785.27 1,444.00 347.00
63 ILBS 57.43 1,833.00 1,833.00 1,757.00 1,798.00 1,777.05 7,667.00 1,820.00 13,624,663.00 158 -22.00 76.00 -1.21 4.33 1.17 1,337.04 1,159.49 1,890.00 594.00
64 JBBL 45.19 262.00 263.00 260.00 263.00 261.29 73,354.00 262.00 19,166,366.00 338 1.00 3.00 0.38 1.15 0.65 231.53 216.80 287.00 157.00
65 JFL 45.55 260.00 263.00 260.00 262.00 261.06 4,692.00 263.00 1,224,915.00 43 -1.00 3.00 -0.38 1.15 0.36 258.66 235.83 316.00 153.00
66 JLI 50.78 779.00 826.00 779.00 812.00 813.62 28,258.00 819.00 22,991,164.00 1,898 -7.00 47.00 -0.85 6.03 -0.20 - - 998.00 360.00
67 JOSHI 71.40 165.00 173.00 165.00 173.00 171.90 121,726.00 158.00 20,924,205.00 688 15.00 8.00 9.49 4.85 0.64 124.09 114.61 173.00 45.28
68 JSLBB 48.34 3,791.00 3,972.00 3,791.00 3,972.00 3,965.26 4,531.00 3,611.00 17,966,591.00 129 361.00 181.00 10.00 4.77 0.17 3,101.27 2,525.25 5,500.00 1,298.00
69 KBL 47.44 312.00 316.00 309.00 313.00 312.91 157,199.00 312.00 49,189,555.00 603 1.00 7.00 0.32 2.27 0.03 284.61 259.26 345.00 153.00
70 KBLPO 59.63 114.00 114.00 114.00 114.00 114.00 8,216.00 114.00 936,624.00 1 0.00 0.00 0.00 0.00 0.00 - - 114.00 80.34
71 KEF 65.92 9.80 9.90 9.76 9.89 9.80 15,800.00 9.90 154,840.00 43 -0.01 0.14 -0.10 1.43 0.91 - - 10.08 9.42
72 KKHC 71.40 157.00 165.00 152.00 165.00 163.27 77,966.00 150.00 12,729,234.00 531 15.00 13.00 10.00 8.55 1.05 119.87 108.59 165.00 44.00
73 KLBSL 71.40 1,840.00 1,842.00 1,730.00 1,735.00 1,756.55 7,173.00 1,757.00 12,599,765.00 127 -22.00 112.00 -1.25 6.47 -1.24 1,376.18 - 2,042.00 683.00
74 KMCDB 46.49 1,377.00 1,390.00 1,365.00 1,367.00 1,376.27 6,601.00 1,395.00 9,084,726.00 98 -28.00 25.00 -2.01 1.83 -0.68 1,109.03 989.73 1,493.00 666.00
75 KPCL 67.21 335.00 336.00 313.00 316.00 317.63 30,836.00 330.00 9,794,291.00 255 -14.00 23.00 -4.24 7.35 -0.51 243.35 211.75 336.00 99.00
76 KRBL 50.03 196.00 201.00 195.00 197.00 197.41 16,681.00 195.00 3,293,001.00 115 2.00 6.00 1.03 3.08 -0.21 162.98 148.94 226.00 96.00
77 KSBBL 43.60 348.00 348.00 341.00 344.00 343.12 32,124.00 343.00 11,022,266.00 155 1.00 7.00 0.29 2.05 0.26 282.62 248.12 385.00 136.00
78 LBBL 43.09 275.00 278.00 273.00 275.00 274.37 20,711.00 278.00 5,682,461.00 104 -3.00 5.00 -1.08 1.83 0.23 244.23 229.24 305.00 167.00
79 LBL 71.40 295.00 324.00 292.00 323.00 320.13 826,295.00 295.00 264,521,458.00 2,118 28.00 32.00 9.49 10.96 0.89 286.62 273.84 333.00 184.00
80 LBLD86 68.62 1,050.00 1,055.00 1,050.00 1,055.00 1,051.15 131.00 1,050.00 137,700.00 5 5.00 5.00 0.48 0.48 0.37 - - 1,055.00 1,045.00
81 LEC 61.08 351.00 377.00 351.00 358.00 366.10 87,902.00 363.00 32,181,287.00 565 -5.00 26.00 -1.38 7.41 -2.26 256.38 - 377.00 194.00
82 LEMF 54.01 11.22 11.32 11.22 11.32 11.30 35,914.00 11.40 405,912.70 12 -0.08 0.10 -0.70 0.89 0.16 10.44 9.89 11.70 7.50
83 LGIL 51.80 784.00 796.00 779.00 779.00 783.38 18,808.00 790.00 14,733,727.00 163 -11.00 17.00 -1.39 2.18 -0.56 704.68 642.58 929.00 317.00
84 LICN 49.65 2,300.00 2,310.00 2,273.00 2,273.00 2,290.65 2,545.00 2,324.00 5,829,715.00 46 -51.00 37.00 -2.19 1.63 -0.78 2,172.38 1,943.23 2,800.00 1,010.00
85 LLBS 56.31 2,285.00 2,285.00 2,211.00 2,260.00 2,248.41 15,575.00 2,293.00 35,019,049.00 169 -33.00 74.00 -1.44 3.35 0.51 1,656.60 1,480.72 2,488.00 892.00
86 LUK 48.86 10.20 10.36 10.20 10.30 10.28 64,400.00 10.22 662,289.00 45 0.08 0.16 0.78 1.57 0.16 9.84 - 10.60 8.48
87 MBL 58.66 303.00 313.00 300.00 306.00 306.01 84,268.00 303.00 25,787,221.00 323 3.00 13.00 0.99 4.33 0.00 282.54 265.21 352.00 199.00
88 MDB 45.97 359.00 368.00 356.00 364.00 360.60 10,648.00 363.00 3,839,636.00 58 1.00 12.00 0.28 3.37 0.93 359.86 359.63 439.00 301.00
89 MEGA 49.27 300.00 310.00 300.00 304.00 302.85 185,719.00 302.00 56,244,266.00 676 2.00 10.00 0.66 3.33 0.38 287.29 267.39 338.00 182.00
90 MEN 46.42 780.00 788.00 760.00 760.00 771.30 9,309.00 780.00 7,180,065.00 262 -20.00 28.00 -2.56 3.68 -1.49 - - 884.00 343.00
91 MERO 68.37 1,761.00 1,940.00 1,726.00 1,895.00 1,788.19 46,173.00 1,796.00 82,565,882.00 443 99.00 214.00 5.51 12.40 5.64 1,148.33 1,006.09 1,940.00 510.00
92 MFIL 59.97 525.00 525.00 498.00 509.00 508.89 114,225.00 500.00 58,127,696.00 646 9.00 27.00 1.80 5.42 0.02 438.72 393.11 567.00 219.00
93 MFLD85 51.53 1,015.00 1,015.00 1,015.00 1,015.00 1,015.00 325.00 1,012.00 329,875.00 3 3.00 0.00 0.30 0.00 0.00 - - 1,040.00 995.00
94 MHNL 63.92 293.00 293.00 281.00 286.00 284.04 28,253.00 297.00 8,025,065.00 122 -11.00 12.00 -3.70 4.27 0.68 227.57 194.24 301.00 76.00
95 MLBBL 60.26 1,976.00 2,005.00 1,925.00 1,983.00 1,963.82 13,516.00 1,985.00 26,542,961.00 190 -2.00 80.00 -0.10 4.16 0.97 1,519.12 1,266.84 2,195.00 595.00
96 MLBL 42.14 283.00 283.00 279.00 281.00 279.67 7,707.00 282.00 2,155,426.00 69 -1.00 4.00 -0.35 1.43 0.47 273.13 251.93 336.00 174.00
97 MLBSL 60.29 4,801.00 5,030.00 4,801.00 5,030.00 5,028.61 12,843.00 4,573.00 64,582,500.00 987 457.00 229.00 9.99 4.77 0.03 - - 5,030.00 438.00
98 MMFDB 52.42 1,745.00 1,755.00 1,716.00 1,719.00 1,729.74 13,762.00 1,770.00 23,804,716.00 181 -51.00 39.00 -2.88 2.27 -0.62 1,356.59 1,209.19 1,851.00 632.00
99 MNBBL 46.99 428.00 429.00 423.00 426.00 425.46 52,034.00 428.00 22,138,494.00 326 -2.00 6.00 -0.47 1.42 0.13 395.72 376.41 463.00 268.00
100 MPFL 43.83 217.00 217.00 206.00 208.00 208.28 8,000.00 213.00 1,666,206.00 40 -5.00 11.00 -2.35 5.34 -0.13 180.77 162.01 249.00 102.00
101 MSLB 49.68 2,330.00 2,330.00 2,215.00 2,239.00 2,247.24 1,997.00 2,310.00 4,487,735.00 47 -71.00 115.00 -3.07 5.19 -0.37 1,913.46 1,572.46 3,131.00 912.00
102 NABBC 67.27 515.00 530.00 511.00 530.00 517.36 10,904.00 519.00 5,641,245.00 75 11.00 19.00 2.12 3.72 2.39 - - 840.00 295.00
103 NABIL 54.63 1,273.00 1,273.00 1,260.00 1,265.00 1,263.65 60,497.00 1,266.00 76,446,838.00 681 -1.00 13.00 -0.08 1.03 0.11 1,204.35 1,089.31 1,550.00 594.00
104 NBB 46.17 373.00 379.00 373.00 376.00 375.52 116,197.00 378.00 43,634,594.00 358 -2.00 6.00 -0.53 1.61 0.13 307.93 275.65 413.00 169.00
105 NBF2 62.28 11.45 11.58 11.45 11.50 11.54 84,100.00 11.55 970,688.00 35 -0.05 0.13 -0.43 1.14 -0.37 10.60 10.17 11.84 8.37
106 NBL 56.87 421.00 421.00 416.00 418.00 418.49 282,992.00 418.00 118,428,622.00 415 0.00 5.00 0.00 1.20 -0.12 403.83 373.82 491.00 214.00
107 NCCB 60.31 365.00 375.00 363.00 374.00 370.82 1,158,147.00 363.00 429,459,703.00 1,585 11.00 12.00 3.03 3.31 0.85 315.06 280.96 385.00 163.00
108 NEF 44.84 12.30 12.40 12.30 12.33 12.32 50,383.00 12.49 620,666.11 26 -0.16 0.10 -1.28 0.81 0.09 11.13 10.42 12.98 7.80
109 NFS 67.14 320.00 320.00 302.00 305.00 305.71 14,700.00 305.00 4,493,991.00 89 0.00 18.00 0.00 5.96 -0.23 283.54 263.91 395.00 121.00
110 NGPL 71.12 320.00 320.00 286.00 288.00 293.54 243,887.00 315.00 71,590,817.00 812 -27.00 34.00 -8.57 11.89 -1.92 238.87 214.02 320.00 98.00
111 NHDL 65.63 386.00 386.00 352.00 364.00 361.58 8,298.00 368.00 3,000,397.00 79 -4.00 34.00 -1.09 9.66 0.66 276.64 243.88 409.00 111.00
112 NHPC 66.10 170.00 170.00 161.00 165.00 165.00 313,524.00 167.00 51,730,171.00 901 -2.00 9.00 -1.20 5.59 0.00 139.53 120.86 191.00 49.00
113 NIB 51.89 445.00 450.00 441.00 445.00 443.52 57,483.00 446.00 25,495,053.00 459 -1.00 9.00 -0.22 2.04 0.33 469.54 454.15 557.00 335.00
114 NIBLPF 47.23 12.59 12.59 12.45 12.45 12.52 23,443.00 12.35 293,583.47 10 0.10 0.14 0.81 1.12 -0.59 11.34 10.50 13.00 7.36
115 NIBPO 59.35 388.00 395.00 385.00 395.00 389.05 16,134.00 392.00 6,276,867.00 24 3.00 10.00 0.77 2.60 1.51 409.84 395.07 475.00 306.00
116 NIBSF1 57.65 13.70 13.75 13.70 13.75 13.74 18,000.00 13.87 247,400.00 3 -0.12 0.05 -0.87 0.36 0.04 12.18 11.36 13.90 8.81
117 NICA 48.09 890.00 891.00 882.00 886.00 885.72 60,231.00 887.00 53,348,096.00 506 -1.00 9.00 -0.11 1.02 0.03 839.37 754.42 1,027.00 422.00
118 NICBF 57.50 11.70 11.77 11.60 11.77 11.65 2,500.00 11.80 29,131.00 6 -0.03 0.17 -0.25 1.47 1.00 10.72 10.26 12.75 8.50
119 NICGF 45.32 12.70 12.85 12.35 12.55 12.54 30,700.00 12.67 384,958.00 28 -0.12 0.50 -0.95 4.05 0.08 11.46 10.94 13.30 9.00
120 NICL 47.55 793.00 800.00 784.00 785.00 791.82 19,017.00 799.00 15,058,071.00 159 -14.00 16.00 -1.75 2.04 -0.87 748.40 678.56 953.00 297.00
121 NICLBSL 52.77 1,880.00 1,885.00 1,820.00 1,821.00 1,839.35 48,227.00 1,873.00 88,706,563.00 1,760 -52.00 65.00 -2.78 3.57 -1.01 - - 2,037.00 331.00
122 NIFRA 57.11 540.00 540.00 531.00 532.00 534.57 282,014.00 540.00 150,756,153.00 2,867 -8.00 9.00 -1.48 1.69 -0.48 - - 726.00 340.00
123 NIL 60.95 1,679.00 1,679.00 1,650.00 1,656.00 1,662.06 40,964.00 1,680.00 68,084,579.00 352 -24.00 29.00 -1.43 1.76 -0.37 1,431.73 1,216.49 1,900.00 416.00
124 NLBBL 68.02 1,770.00 1,810.00 1,720.00 1,752.00 1,743.54 31,248.00 1,745.00 54,482,120.00 253 7.00 90.00 0.40 5.23 0.48 1,304.22 1,118.45 1,810.00 603.00
125 NLG 49.10 1,150.00 1,158.00 1,130.00 1,132.00 1,138.81 22,334.00 1,146.00 25,434,128.00 184 -14.00 28.00 -1.22 2.48 -0.60 963.59 880.63 1,272.00 515.00
126 NLIC 47.09 2,055.00 2,070.00 2,021.00 2,028.00 2,034.87 31,696.00 2,055.00 64,497,355.00 760 -27.00 49.00 -1.31 2.42 -0.34 2,145.84 1,890.83 3,000.00 906.00
127 NLICL 53.14 1,140.00 1,154.00 1,119.00 1,124.00 1,128.56 118,117.00 1,144.00 133,302,590.00 342 -20.00 35.00 -1.75 3.13 -0.41 1,121.61 998.32 1,411.00 475.00
128 NMB 48.37 415.00 417.00 410.00 412.00 412.32 102,514.00 414.00 42,268,313.00 633 -2.00 7.00 -0.48 1.71 -0.08 431.85 427.58 505.00 321.00
129 NMB50 49.33 12.37 12.50 12.36 12.50 12.39 102,300.00 12.46 1,267,273.00 23 0.04 0.14 0.32 1.13 0.90 11.37 10.70 13.65 9.00
130 NMBHF1 47.79 11.30 11.47 11.30 11.36 11.33 33,811.00 11.48 383,162.27 13 -0.12 0.17 -1.05 1.50 0.24 10.72 10.41 12.00 8.24
131 NMBMF 52.00 1,535.00 1,549.00 1,510.00 1,514.00 1,525.63 12,218.00 1,557.00 18,640,205.00 198 -43.00 39.00 -2.76 2.58 -0.77 1,215.85 1,077.12 1,661.00 658.00
132 NMFBS 63.44 3,774.00 3,774.00 3,690.00 3,690.00 3,712.88 10,677.00 3,798.00 39,642,408.00 275 -108.00 84.00 -2.84 2.28 -0.62 2,618.23 2,262.82 4,080.00 1,350.00
133 NRIC 49.76 1,458.00 1,470.00 1,433.00 1,450.00 1,445.96 90,104.00 1,458.00 130,286,789.00 839 -8.00 37.00 -0.55 2.58 0.28 1,448.58 1,236.06 1,836.00 315.00
134 NRN 52.23 656.00 667.00 637.00 638.00 647.01 75,547.00 656.00 48,879,852.00 655 -18.00 30.00 -2.74 4.71 -1.41 421.51 - 673.00 306.00
135 NTC 49.01 1,330.00 1,330.00 1,300.00 1,310.00 1,311.33 49,217.00 1,325.00 64,539,828.00 247 -15.00 30.00 -1.13 2.31 -0.10 1,246.46 1,064.31 1,500.00 576.00
136 NUBL 51.77 1,849.00 1,849.00 1,746.00 1,755.00 1,767.68 58,692.00 1,761.00 103,748,529.00 537 -6.00 103.00 -0.34 5.90 -0.72 1,444.60 1,287.94 1,919.00 870.00
137 OHL 58.02 403.00 409.00 400.00 406.00 405.92 3,943.00 408.00 1,600,548.00 37 -2.00 9.00 -0.49 2.25 0.02 479.03 442.22 554.00 260.00
138 PBLD84 60.63 1,051.00 1,053.00 1,051.00 1,053.00 1,052.33 75.00 1,051.00 78,925.00 2 2.00 2.00 0.19 0.19 0.06 - - 1,100.00 1,000.00
139 PBLD86 58.25 1,060.00 1,060.00 1,060.00 1,060.00 1,060.00 50.00 1,060.00 53,000.00 2 0.00 0.00 0.00 0.00 0.00 - - 1,060.00 1,050.00
140 PCBL 59.99 433.00 441.00 425.00 441.00 433.11 60,829.00 433.00 26,345,602.00 289 8.00 16.00 1.85 3.76 1.79 427.88 382.64 495.00 219.19
141 PFL 51.04 293.00 294.00 285.00 289.00 288.32 11,371.00 293.00 3,278,493.00 92 -4.00 9.00 -1.37 3.16 0.24 245.01 219.21 323.00 139.00
142 PIC 58.46 1,250.00 1,250.00 1,225.00 1,227.00 1,229.22 11,824.00 1,241.00 14,534,341.00 125 -14.00 25.00 -1.13 2.04 -0.18 1,111.34 992.84 1,399.00 446.00
143 PICL 56.04 785.00 785.00 763.00 772.00 770.93 16,208.00 781.00 12,495,178.00 162 -9.00 22.00 -1.15 2.88 0.14 714.75 651.21 994.00 380.00
144 PLI 70.76 805.00 830.00 800.00 808.00 808.74 51,426.00 797.00 41,590,131.00 1,455 11.00 30.00 1.38 3.75 -0.09 - - 1,016.00 137.00
145 PLIC 47.54 876.00 877.00 863.00 864.00 869.43 11,935.00 876.00 10,376,651.00 151 -12.00 14.00 -1.37 1.62 -0.63 839.03 772.54 1,034.00 450.00
146 PMHPL 66.28 217.00 235.00 207.00 218.00 222.22 15,168.00 220.00 3,370,624.00 195 -2.00 28.00 -0.91 13.53 -1.94 153.48 139.22 235.00 69.00
147 PPCL 67.79 308.00 321.00 303.00 315.00 312.20 18,691.00 314.00 5,835,340.00 160 1.00 18.00 0.32 5.94 0.89 244.68 213.61 322.00 98.00
148 PRIN 54.73 970.00 987.00 963.00 972.00 972.80 153,690.00 970.00 149,509,340.00 1,090 2.00 24.00 0.21 2.49 -0.08 819.16 741.33 1,060.00 310.00
149 PROFL 49.53 173.00 184.00 173.00 180.00 178.83 22,428.00 176.00 4,010,805.00 141 4.00 11.00 2.27 6.36 0.65 154.25 142.82 204.00 100.00
150 PRVU 57.23 431.00 438.00 426.00 431.00 429.97 102,968.00 430.00 44,272,948.00 551 1.00 12.00 0.23 2.82 0.24 411.20 353.93 514.00 195.00
151 RADHI 69.64 645.00 667.00 605.00 660.00 628.73 99,615.00 633.00 62,631,187.00 515 27.00 62.00 4.27 10.25 4.74 355.35 316.34 667.00 160.00
152 RBCL 58.38 17,194.00 17,194.00 16,780.00 16,900.00 17,035.32 645.00 16,901.00 10,987,780.00 20 -1.00 414.00 -0.01 2.47 -0.80 15,228.80 13,447.47 19,756.00 8,300.00
153 RBCLPO 47.47 15,102.00 15,106.00 15,102.00 15,106.00 15,104.00 20.00 15,300.00 302,080.00 2 -194.00 4.00 -1.27 0.03 0.01 14,002.73 12,198.47 18,357.00 6,871.00
154 RHPC 71.27 265.00 265.00 239.00 252.00 250.30 298,123.00 253.00 74,620,708.00 963 -1.00 26.00 -0.40 10.88 0.67 182.18 167.02 265.00 76.00
155 RHPL 56.55 485.00 485.00 470.00 472.00 473.61 60,447.00 479.00 28,628,551.00 492 -7.00 15.00 -1.46 3.19 -0.34 354.63 297.98 562.00 136.00
156 RLFL 50.63 249.00 250.00 240.00 243.00 245.47 13,625.00 245.00 3,344,528.00 109 -2.00 10.00 -0.82 4.17 -1.02 216.14 194.71 315.00 118.00
157 RLI 52.96 690.00 692.00 682.00 686.00 687.30 23,349.00 692.00 16,047,864.00 559 -6.00 10.00 -0.87 1.47 -0.19 667.07 - 818.00 322.00
158 RMDC 53.53 1,179.00 1,179.00 1,155.00 1,156.00 1,161.41 8,945.00 1,179.00 10,388,840.00 120 -23.00 24.00 -1.95 2.08 -0.47 1,102.68 1,016.21 1,293.00 527.00
159 RRHP 71.40 427.00 447.00 419.00 439.00 440.29 89,693.00 407.00 39,491,368.00 836 32.00 28.00 7.86 6.68 -0.29 299.53 247.11 447.00 87.00
160 RSDC 58.66 899.00 899.00 876.00 879.00 882.48 13,623.00 898.00 12,022,041.00 259 -19.00 23.00 -2.12 2.63 -0.40 754.53 684.29 1,040.00 393.00
161 RURU 63.39 463.00 499.00 463.00 499.00 496.00 300.00 454.00 148,800.00 30 45.00 36.00 9.91 7.78 0.60 - - 499.00 356.00
162 SABSL 58.40 1,770.00 1,770.00 1,721.00 1,755.00 1,740.17 14,095.00 1,801.00 24,527,748.00 234 -46.00 49.00 -2.55 2.85 0.84 1,264.70 1,124.31 1,884.00 655.00
163 SADBL 47.10 240.00 240.00 234.00 236.00 235.47 39,772.00 237.00 9,365,099.00 117 -1.00 6.00 -0.42 2.56 0.22 204.62 190.34 250.00 137.00
164 SAEF 44.40 14.11 14.15 14.05 14.08 14.13 15,850.00 14.12 223,974.50 15 -0.04 0.10 -0.28 0.71 -0.36 12.68 11.85 15.12 8.10
165 SAND2085 46.02 1,047.00 1,047.00 1,047.00 1,047.00 1,047.00 25.00 1,046.00 26,175.00 1 1.00 0.00 0.10 0.00 0.00 1,043.71 1,025.87 1,097.00 950.00
166 SANIMA 47.73 400.00 400.00 393.00 396.00 395.19 119,225.00 395.00 47,117,090.00 569 1.00 7.00 0.25 1.78 0.20 353.72 349.67 415.00 287.00
167 SAPDBL 50.62 194.00 197.00 185.00 187.00 186.47 32,059.00 191.00 5,978,047.00 121 -4.00 12.00 -2.09 6.49 0.28 167.84 159.19 214.00 102.00
168 SBI 55.28 394.00 395.00 392.00 393.00 392.82 26,405.00 395.00 10,372,381.00 167 -2.00 3.00 -0.51 0.77 0.05 422.38 423.53 506.00 373.00
169 SBL 44.91 419.00 420.00 414.00 419.00 416.88 48,341.00 419.00 20,152,170.00 242 0.00 6.00 0.00 1.45 0.51 396.95 369.22 479.00 252.00
170 SBLD83 55.30 1,060.00 1,060.00 1,060.00 1,060.00 1,060.00 25.00 1,050.00 26,500.00 1 10.00 0.00 0.95 0.00 0.00 - - 1,060.00 1,000.00
171 SCB 55.07 575.00 578.00 571.00 574.00 573.65 18,266.00 577.00 10,478,203.00 233 -3.00 7.00 -0.52 1.23 0.06 627.37 637.62 754.00 505.00
172 SDLBSL 55.19 1,632.00 1,646.00 1,598.00 1,612.00 1,613.04 8,440.00 1,648.00 13,614,020.00 196 -36.00 48.00 -2.18 3.00 -0.06 1,303.04 1,142.33 1,700.00 390.00
173 SEF 44.38 11.83 12.00 11.83 11.90 11.95 51,800.00 11.97 618,810.00 18 -0.07 0.17 -0.58 1.44 -0.39 11.22 10.55 12.87 8.34
174 SFCL 66.79 245.00 249.00 236.00 237.00 240.63 67,599.00 245.00 16,266,379.00 243 -8.00 13.00 -3.27 5.51 -1.53 178.92 161.93 255.00 96.00
175 SFMF 49.48 13.10 13.20 13.10 13.13 13.15 58,400.00 13.30 767,982.00 12 -0.17 0.10 -1.28 0.76 -0.16 11.52 10.80 14.70 9.00
176 SGI 50.51 822.00 822.00 780.00 786.00 785.88 29,313.00 783.00 23,036,542.00 378 3.00 42.00 0.38 5.38 0.02 655.27 - 900.00 311.00
177 SHEL 68.50 550.00 554.00 480.00 481.00 496.17 93,184.00 529.00 46,234,923.00 5,253 -48.00 74.00 -9.07 15.42 -3.15 - - 554.00 300.00
178 SHINE 46.60 269.00 270.00 266.00 267.00 267.50 23,182.00 270.00 6,201,075.00 130 -3.00 4.00 -1.11 1.50 -0.19 265.01 259.99 300.00 207.00
179 SHIVM 49.12 1,585.00 1,585.00 1,478.00 1,488.00 1,489.52 44,092.00 1,510.00 65,676,068.00 438 -22.00 107.00 -1.46 7.24 -0.10 1,406.61 1,177.12 1,720.00 414.00
180 SHL 58.09 184.00 189.00 182.00 186.00 185.72 19,743.00 188.00 3,666,731.00 72 -2.00 7.00 -1.06 3.85 0.15 202.38 193.17 232.00 138.00
181 SHPC 48.62 396.00 397.00 383.00 386.00 388.48 95,604.00 395.00 37,139,865.00 339 -9.00 14.00 -2.28 3.66 -0.64 351.93 331.17 413.00 184.00
182 SIC 60.99 1,700.00 1,710.00 1,666.00 1,671.00 1,673.28 8,794.00 1,700.00 14,714,796.00 146 -29.00 44.00 -1.71 2.64 -0.14 1,334.70 1,185.36 1,890.00 565.00
183 SICL 47.14 1,902.00 1,910.00 1,884.00 1,888.00 1,891.62 13,879.00 1,911.00 26,253,751.00 247 -23.00 26.00 -1.20 1.38 -0.19 2,023.00 1,790.39 3,021.00 725.00
184 SIFC 57.96 249.00 252.00 247.00 252.00 248.95 2,430.00 252.00 604,939.00 19 0.00 5.00 0.00 2.02 1.21 222.70 207.16 280.00 140.00
185 SIGS2 71.40 12.10 12.34 11.18 12.28 11.59 1,660,911.00 12.10 19,255,417.98 124 0.18 1.16 1.49 10.38 5.59 - - 12.98 10.00
186 SIL 51.23 1,243.00 1,245.00 1,216.00 1,216.00 1,223.29 10,485.00 1,233.00 12,826,226.00 107 -17.00 29.00 -1.38 2.38 -0.60 1,058.73 950.31 1,330.00 418.00
187 SINDU 43.17 243.00 249.00 242.00 243.00 244.92 11,158.00 246.00 2,732,857.00 73 -3.00 7.00 -1.22 2.89 -0.79 187.99 172.84 300.00 120.00
188 SJCL 55.66 445.00 468.00 445.00 457.00 459.02 48,905.00 465.00 22,448,507.00 497 -8.00 23.00 -1.72 5.17 -0.44 314.30 265.74 535.00 125.00
189 SKBBL 49.74 1,699.00 1,700.00 1,665.00 1,675.00 1,676.50 19,726.00 1,695.00 33,070,602.00 264 -20.00 35.00 -1.18 2.10 -0.09 1,635.78 1,542.14 1,880.00 890.00
190 SLBBL 51.50 1,494.00 1,494.00 1,437.00 1,454.00 1,455.81 23,246.00 1,492.00 33,841,740.00 244 -38.00 57.00 -2.55 3.97 -0.12 1,250.28 1,117.30 1,649.00 722.00
191 SLBS 47.29 1,850.00 1,885.00 1,825.00 1,825.00 1,846.54 1,084.00 1,880.00 2,001,645.00 40 -55.00 60.00 -2.93 3.29 -1.18 1,616.84 1,393.72 2,355.00 559.00
192 SLBSL 53.60 1,417.00 1,430.00 1,400.00 1,405.00 1,416.19 1,811.00 1,445.00 2,564,716.00 45 -40.00 30.00 -2.77 2.14 -0.80 1,148.68 1,031.66 1,526.00 699.00
193 SLCF 59.45 9.73 9.99 9.73 9.80 9.92 15,750.00 9.89 156,278.50 40 -0.09 0.26 -0.91 2.67 -1.25 - - 10.38 9.52
194 SLICL 46.76 831.00 849.00 819.00 825.00 825.99 17,133.00 838.00 14,151,635.00 168 -13.00 30.00 -1.55 3.66 -0.12 785.98 718.41 955.00 335.00
195 SMATA 56.43 678.00 731.00 678.00 731.00 704.92 51.00 665.00 35,951.00 6 66.00 53.00 9.92 7.82 3.57 633.56 827.00 731.00 561.00
196 SMB 66.18 2,492.00 2,550.00 2,450.00 2,540.00 2,506.23 3,686.00 2,540.00 9,237,953.00 95 0.00 100.00 0.00 4.08 1.33 1,689.92 1,412.91 2,696.00 769.00
197 SMFBS 50.77 2,630.00 2,630.00 2,565.00 2,575.00 2,586.93 852.00 2,630.00 2,204,065.00 42 -55.00 65.00 -2.09 2.53 -0.46 1,893.00 1,584.50 3,110.00 850.00
198 SMFDB 51.58 1,614.00 1,614.00 1,531.00 1,540.00 1,550.87 4,388.00 1,583.00 6,805,207.00 74 -43.00 83.00 -2.72 5.42 -0.71 1,193.90 1,023.52 1,690.00 737.00
199 SNLB 54.69 1,715.00 1,715.00 1,650.00 1,650.00 1,660.66 3,375.00 1,690.00 5,604,724.00 44 -40.00 65.00 -2.37 3.94 -0.65 1,332.92 - 1,960.00 865.00
200 SPDL 63.46 339.00 339.00 308.00 308.00 314.50 318,939.00 323.00 100,307,124.00 821 -15.00 31.00 -4.64 10.06 -2.11 253.28 227.07 344.00 89.00
201 SRBL 61.51 300.00 306.00 297.00 304.00 302.69 101,336.00 300.00 30,673,544.00 377 4.00 9.00 1.33 3.03 0.43 288.10 272.19 367.00 201.00
202 SRBLPO 54.86 161.00 161.00 161.00 161.00 161.00 130,122.00 161.00 20,949,642.00 2 0.00 0.00 0.00 0.00 0.00 - - 161.00 161.00
203 SSHL 66.85 248.00 256.00 237.00 239.00 244.42 125,204.00 249.00 30,602,147.00 413 -10.00 19.00 -4.02 8.02 -2.27 179.37 - 258.00 120.00
204 STC 55.52 10,199.00 10,199.00 9,850.00 10,000.00 10,028.03 1,297.00 10,000.00 13,006,350.00 56 0.00 349.00 0.00 3.54 -0.28 8,372.32 6,668.24 13,780.00 2,259.00
205 SWBBL 47.14 1,800.00 1,800.00 1,750.00 1,751.00 1,764.08 15,644.00 1,793.00 27,597,285.00 210 -42.00 50.00 -2.34 2.86 -0.75 1,765.22 1,595.04 2,275.00 1,054.00
206 TRH 54.59 292.00 292.00 287.00 287.00 288.57 2,085.00 289.00 601,664.00 28 -2.00 5.00 -0.69 1.74 -0.55 315.82 288.48 386.00 167.00
207 UIC 51.21 697.00 701.00 680.00 680.00 683.42 20,025.00 688.00 13,685,394.00 153 -8.00 21.00 -1.16 3.09 -0.50 591.30 535.17 798.00 273.00
208 UMHL 66.47 252.00 252.00 231.00 237.00 236.10 427,058.00 241.00 100,828,720.00 833 -4.00 21.00 -1.66 9.09 0.38 172.46 160.66 260.00 96.00
209 UMRH 68.34 300.00 301.00 291.00 301.00 296.62 13,396.00 300.00 3,973,496.00 213 1.00 10.00 0.33 3.44 1.46 - - 340.00 200.00
210 UNHPL 71.25 176.00 184.00 165.00 184.00 181.20 189,312.00 168.00 34,302,417.00 924 16.00 19.00 9.52 11.52 1.52 122.91 112.17 184.00 48.02
211 UNL 60.72 19,079.00 19,079.00 19,079.00 19,079.00 19,079.00 10.00 18,705.00 190,790.00 1 374.00 0.00 2.00 0.00 0.00 19,494.36 19,264.62 23,378.00 17,421.00
212 UPCL 62.80 216.00 216.00 198.00 199.00 200.50 228,912.00 206.00 45,897,734.00 780 -7.00 18.00 -3.40 9.09 -0.76 145.23 132.32 216.00 66.00
213 UPPER 51.28 840.00 840.00 819.00 823.00 827.61 139,928.00 840.00 115,806,008.00 1,290 -17.00 21.00 -2.02 2.56 -0.56 562.19 462.90 933.00 194.00
214 USLB 63.75 2,530.00 2,530.00 2,461.00 2,499.00 2,490.71 3,191.00 2,559.00 7,947,841.00 62 -60.00 69.00 -2.34 2.80 0.33 1,851.74 - 2,868.00 646.00
215 VLBS 54.85 1,866.00 1,870.00 1,828.00 1,840.00 1,847.90 12,700.00 1,893.00 23,468,380.00 312 -53.00 42.00 -2.80 2.30 -0.43 1,395.48 1,239.36 2,021.00 840.00
216 WOMI 60.38 1,736.00 1,736.00 1,706.00 1,713.00 1,715.33 8,660.00 1,736.00 14,854,792.00 151 -23.00 30.00 -1.32 1.76 -0.14 1,128.04 1,100.86 2,005.00 717.00

Total number of Compaines: 216

Total Traded Shares: 15,980,815.00

Total Turnover : Rs 6,810,091,452.53