ss-pro

Today Share Price

Watch Video
As of : 2024-05-07
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 - 829.70 867.00 815.00 867.00 843.44 12,850.00 813.50 10,838,221.00 169 53.50 52.00 6.58 6.38 2.72 628.85 612.56 874.00 500.10
2 ADBL - 235.10 237.90 235.00 237.10 236.15 20,390.00 235.50 4,815,076.20 102 1.60 2.90 0.68 1.23 0.40 239.08 245.14 275.00 223.00
3 AHL - 445.00 445.00 431.00 439.00 436.00 1,987.00 439.80 866,326.60 54 -0.80 14.00 -0.18 3.25 0.68 407.10 380.53 504.00 273.10
4 AHPC - 163.00 163.00 160.00 160.30 160.99 20,721.00 160.00 3,335,883.50 127 0.30 3.00 0.19 1.88 -0.43 206.07 211.29 316.00 160.00
5 AKJCL - 206.00 207.00 203.60 205.00 204.96 14,795.00 205.90 3,032,400.80 72 -0.90 3.40 -0.44 1.67 0.02 202.13 189.74 250.00 141.30
6 AKPL - 163.00 167.00 162.10 164.50 163.77 33,209.00 164.00 5,438,778.80 174 0.50 4.90 0.30 3.02 0.44 180.37 184.43 384.90 152.40
7 ALBSL - 770.00 819.00 770.00 813.00 805.59 16,178.00 774.00 13,032,909.50 204 39.00 49.00 5.04 6.36 0.91 687.32 697.83 903.10 543.00
8 ALICL - 545.00 545.00 535.00 542.50 539.70 13,594.00 545.00 7,336,618.40 136 -2.50 10.00 -0.46 1.87 0.52 619.02 641.09 812.00 517.50
9 ANLB - 1,950.00 1,961.00 1,950.00 1,961.00 1,956.32 235.00 1,965.00 459,735.00 12 -4.00 11.00 -0.20 0.56 0.24 1,858.65 1,930.11 2,651.00 511.50
10 API - 164.00 165.90 162.30 162.50 163.92 50,652.00 163.60 8,302,658.60 256 -1.10 3.60 -0.67 2.22 -0.87 180.87 181.52 265.20 154.70
11 AVYAN - 750.00 800.70 750.00 776.00 777.62 20,493.00 749.70 15,935,827.90 290 26.30 50.70 3.51 6.76 -0.21 628.67 642.13 816.00 549.00
12 BARUN - 222.10 229.00 222.00 222.20 224.23 14,540.00 224.90 3,260,331.30 61 -2.70 7.00 -1.20 3.15 -0.91 240.02 235.84 299.00 191.10
13 BBC - 3,723.00 3,724.00 3,670.00 3,709.00 3,704.47 155.00 3,699.80 574,193.00 10 9.20 54.00 0.25 1.47 0.12 3,762.29 3,797.28 4,539.00 3,050.00
14 BEDC - 356.00 369.00 356.00 361.00 359.06 4,790.00 362.10 1,719,886.90 84 -1.10 13.00 -0.30 3.65 0.54 315.56 279.39 412.90 170.00
15 BFC - 383.00 390.00 376.30 381.90 381.52 23,789.00 384.90 9,075,941.40 195 -3.00 13.70 -0.78 3.64 0.10 329.74 325.00 424.00 284.00
16 BGWT - 580.00 600.00 580.00 594.00 593.35 3,888.00 583.30 2,306,963.90 75 10.70 20.00 1.83 3.45 0.11 546.75 0.00 710.00 352.00
17 BHDC - 469.70 475.00 469.70 475.00 471.32 1,165.00 478.90 549,090.00 48 -3.90 5.30 -0.81 1.13 0.77 435.27 402.05 523.00 286.50
18 BHL - 315.00 332.00 315.00 320.00 322.08 6,424.00 320.00 2,069,068.60 63 0.00 17.00 0.00 5.40 -0.65 299.00 274.88 394.00 192.70
19 BHPL - 529.30 550.00 512.00 522.10 532.97 14,052.00 540.00 7,489,276.00 193 -17.90 38.00 -3.31 7.42 -2.08 464.78 451.92 569.50 304.10
20 BNHC - 440.00 443.00 426.30 434.80 437.27 3,201.00 437.90 1,399,709.40 69 -3.10 16.70 -0.71 3.92 -0.57 415.94 384.26 617.00 270.10
21 BNL - 15,400.00 15,450.00 15,400.00 15,450.00 15,437.50 40.00 15,180.20 617,500.00 3 269.80 50.00 1.78 0.32 0.08 0.00 0.00 23,765.60 2,266.60
22 BNT - 13,788.50 13,788.50 12,935.00 13,193.70 13,113.31 480.00 14,069.80 6,294,388.00 40 -876.10 853.50 -6.23 6.60 0.61 12,848.66 13,169.94 17,508.00 10,500.00
23 BOKD86 - 986.00 986.00 986.00 986.00 986.00 25.00 984.20 24,650.00 1 1.80 0.00 0.18 0.00 0.00 850.29 820.55 1,002.00 770.00
24 BPCL - 297.00 297.00 291.50 291.50 292.32 5,386.00 292.00 1,574,454.10 55 -0.50 5.50 -0.17 1.89 -0.28 305.66 307.57 365.00 291.50
25 C30MF - 8.64 8.64 8.64 8.64 8.64 200.00 8.81 1,728.00 2 -0.17 0.00 -1.93 0.00 0.00 8.48 0.00 10.00 7.61
26 CBBL - 800.00 830.10 800.00 824.00 822.82 6,056.00 815.00 4,983,015.10 111 9.00 30.10 1.10 3.76 0.14 865.22 895.72 1,052.50 760.00
27 CBLD88 - 1,029.00 1,031.00 1,029.00 1,031.00 1,030.17 75.00 1,036.00 77,262.50 3 -5.00 2.00 -0.48 0.19 0.08 979.70 955.74 1,136.00 858.20
28 CFCL - 390.00 395.00 378.00 383.00 385.20 21,009.00 389.00 8,092,764.60 171 -6.00 17.00 -1.54 4.50 -0.58 343.75 342.78 441.00 275.50
29 CGH - 770.00 800.00 762.00 763.30 769.97 3,146.00 762.00 2,422,331.50 69 1.30 38.00 0.17 4.99 -0.87 925.53 1,033.12 1,520.00 760.00
30 CHCL - 437.00 437.00 426.50 428.50 428.00 6,978.00 429.00 2,986,599.30 90 -0.50 10.50 -0.12 2.46 0.12 479.57 484.53 594.00 426.50
31 CHDC - 695.00 704.00 695.00 696.00 699.64 4,262.00 705.00 2,981,872.30 95 -9.00 9.00 -1.28 1.29 -0.52 942.60 964.66 1,217.20 695.00
32 CHL - 313.00 319.00 310.00 314.00 314.99 10,852.00 313.10 3,418,227.50 74 0.90 9.00 0.29 2.90 -0.31 273.80 258.99 339.00 194.10
33 CIT - 2,082.00 2,087.00 2,070.00 2,074.00 2,075.58 9,477.00 2,082.00 19,670,281.80 232 -8.00 17.00 -0.38 0.82 -0.08 2,080.79 2,059.79 2,704.00 1,850.00
34 CITY - 579.00 582.00 569.40 576.00 572.16 5,009.00 580.00 2,865,952.80 76 -4.00 12.60 -0.69 2.21 0.67 609.03 628.53 782.50 111.10
35 CIZBD90 - 1,020.00 1,020.00 1,020.00 1,020.00 1,020.00 102.00 1,020.00 104,040.00 3 0.00 0.00 0.00 0.00 0.00 0.00 0.00 1,030.00 1,000.00
36 CKHL - 499.80 516.00 480.50 491.20 500.17 7,153.00 490.00 3,577,748.50 100 1.20 35.50 0.24 7.39 -1.83 0.00 0.00 686.80 300.00
37 CLI - 463.10 463.10 463.10 463.10 463.10 200.00 463.10 92,620.00 2 0.00 0.00 0.00 0.00 0.00 457.39 0.00 567.00 375.00
38 CMF1 - 8.63 8.63 8.63 8.63 8.63 3,400.00 8.75 29,342.00 1 -0.12 0.00 -1.37 0.00 0.00 8.48 8.33 9.40 7.09
39 CMF2 - 7.95 7.95 7.91 7.95 7.94 1,700.00 7.80 13,495.00 4 0.15 0.04 1.92 0.51 0.15 7.84 8.02 10.39 6.81
40 CORBL - 455.00 460.00 446.50 458.90 453.88 8,221.00 450.00 3,731,324.00 58 8.90 13.50 1.98 3.02 1.09 390.24 370.75 496.00 277.80
41 CYCL - 1,566.10 1,661.50 1,475.00 1,503.00 1,515.69 23,315.00 1,598.00 35,338,284.50 441 -95.00 186.50 -5.94 12.64 -0.84 1,213.15 1,194.97 1,823.00 882.00
42 CZBIL - 156.50 156.50 153.80 154.10 154.51 10,687.00 154.70 1,651,293.30 72 -0.60 2.70 -0.39 1.76 -0.27 166.48 172.39 207.80 153.00
43 DDBL - 705.00 715.00 693.00 703.00 701.57 7,935.00 692.00 5,566,953.70 98 11.00 22.00 1.59 3.17 0.20 741.48 744.91 913.00 606.70
44 DHPL - 213.20 213.20 197.10 204.00 204.34 27,296.00 209.10 5,577,600.10 167 -5.10 16.10 -2.44 8.17 -0.17 186.77 176.59 242.00 134.00
45 DLBS - 1,139.00 1,206.60 1,139.00 1,175.00 1,164.14 2,050.00 1,160.00 2,386,480.00 55 15.00 67.60 1.29 5.94 0.92 901.19 823.97 1,544.00 579.00
46 DOLTI - 434.90 439.00 420.50 421.00 430.19 14,418.00 443.70 6,202,409.50 166 -22.70 18.50 -5.12 4.40 -2.18 344.30 300.77 539.00 177.40
47 DORDI - 400.00 419.00 399.00 403.00 402.23 5,557.00 408.00 2,235,193.50 98 -5.00 20.00 -1.23 5.01 0.19 364.37 316.80 576.00 191.60
48 EBL - 500.00 500.00 496.00 499.60 497.44 20,651.00 497.90 10,272,531.70 131 1.70 4.00 0.34 0.81 0.43 505.44 529.12 633.00 448.00
49 EBLD85 - 1,060.00 1,060.00 1,060.00 1,060.00 1,060.00 100.00 1,063.10 106,000.00 2 -3.10 0.00 -0.29 0.00 0.00 0.00 0.00 1,100.00 976.10
50 EDBL - 362.00 376.50 362.00 367.00 367.22 12,789.00 366.00 4,696,357.50 65 1.00 14.50 0.27 4.01 -0.06 344.63 335.75 400.00 266.40
51 EHPL - 448.00 457.90 434.00 442.50 441.86 5,395.00 449.90 2,383,832.00 56 -7.40 23.90 -1.64 5.51 0.14 409.49 380.38 517.00 273.00
52 ENL - 786.00 801.00 786.00 795.10 799.06 527.00 785.90 421,106.50 13 9.20 15.00 1.17 1.91 -0.50 809.19 834.71 1,060.00 572.00
53 FMDBL - 631.90 650.00 627.40 644.00 643.16 45,352.00 627.00 29,168,654.90 316 17.00 22.60 2.71 3.60 0.13 617.49 631.16 781.00 497.20
54 FOWAD - 1,151.00 1,170.00 1,136.00 1,170.00 1,154.14 4,173.00 1,130.50 4,816,243.10 78 39.50 34.00 3.49 2.99 1.36 1,104.98 1,157.37 1,493.00 974.00
55 GBBD85 - 982.50 982.50 982.50 982.50 982.50 25.00 984.10 24,562.50 1 -1.60 0.00 -0.16 0.00 0.00 902.30 870.18 1,005.00 781.00
56 GBBL - 363.00 369.00 360.70 366.00 364.50 28,901.00 363.90 10,534,527.10 200 2.10 8.30 0.58 2.30 0.41 374.84 376.81 432.40 336.00
57 GBILD86/87 - 995.00 995.00 995.00 995.00 995.00 1,606.00 1,000.00 1,597,970.00 4 -5.00 0.00 -0.50 0.00 0.00 840.83 812.96 1,007.00 758.10
58 GBIME - 174.10 176.60 173.00 174.00 173.79 66,370.00 176.00 11,534,223.40 377 -2.00 3.60 -1.14 2.08 0.12 193.73 198.89 241.90 170.00
59 GBIMEP - 100.00 100.00 100.00 100.00 100.00 123,751.00 100.00 12,375,100.00 4 0.00 0.00 0.00 0.00 0.00 130.43 141.11 114.00 100.00
60 GBLBS - 685.00 708.00 678.00 694.00 694.35 23,465.00 675.00 16,292,885.70 222 19.00 30.00 2.81 4.42 -0.05 556.67 544.55 713.00 427.00
61 GCIL - 477.00 490.00 477.00 479.90 481.13 28,851.00 482.90 13,880,993.10 367 -3.00 13.00 -0.62 2.73 -0.26 489.81 0.00 614.00 363.10
62 GFCL - 462.00 464.00 449.80 453.90 454.12 19,922.00 458.90 9,047,074.60 106 -5.00 14.20 -1.09 3.16 -0.05 440.00 442.81 530.00 375.00
63 GHL - 147.00 147.00 143.60 144.10 144.51 34,809.00 145.80 5,030,252.50 126 -1.70 3.40 -1.17 2.37 -0.28 155.50 167.76 251.90 120.00
64 GIBF1 - 8.14 8.30 8.13 8.30 8.14 3,700.00 8.25 30,129.60 10 0.05 0.17 0.61 2.09 1.89 8.21 8.29 9.70 7.20
65 GILB - 1,020.00 1,087.50 1,000.00 1,065.00 1,049.87 11,201.00 1,010.00 11,759,613.80 182 55.00 87.50 5.45 8.75 1.42 874.78 885.50 1,120.00 701.00
66 GLBSL - 1,800.00 1,945.00 1,791.00 1,910.10 1,869.36 4,883.00 1,825.00 9,128,090.20 89 85.10 154.00 4.66 8.60 2.13 1,050.15 936.03 2,386.80 589.10
67 GLH - 199.00 213.90 198.00 204.00 202.50 16,673.00 201.20 3,376,362.00 123 2.80 15.90 1.39 8.03 0.73 225.90 227.50 318.00 194.60
68 GMFBS - 1,169.20 1,205.00 1,169.00 1,177.00 1,193.59 2,197.00 1,190.00 2,622,310.90 42 -13.00 36.00 -1.09 3.08 -1.41 864.07 814.28 1,237.20 641.00
69 GMFIL - 378.30 378.30 367.70 372.40 370.99 11,334.00 371.00 4,204,851.70 44 1.40 10.60 0.38 2.88 0.38 356.03 355.94 427.00 277.00
70 GRDBL - 440.00 440.00 421.40 429.90 427.23 14,169.00 433.00 6,053,405.90 79 -3.10 18.60 -0.72 4.41 0.62 348.15 336.47 464.20 236.00
71 GUFL - 713.00 713.00 677.60 678.00 689.24 59,810.00 700.00 41,223,686.90 671 -22.00 35.40 -3.14 5.22 -1.66 628.29 596.50 946.00 454.00
72 GVL - 423.10 437.90 423.10 435.00 435.02 15,863.00 431.00 6,900,796.40 160 4.00 14.80 0.93 3.50 -0.01 417.62 398.08 498.00 299.90
73 GWFD83 - 1,200.00 1,200.00 1,200.00 1,200.00 1,200.00 60.00 1,215.00 72,000.00 1 -15.00 0.00 -1.23 0.00 0.00 1,088.60 1,074.32 1,230.00 1,010.00
74 H8020 - 8.70 8.78 8.60 8.78 8.67 1,200.00 8.60 10,402.00 12 0.18 0.18 2.09 2.09 1.27 0.00 0.00 10.10 8.30
75 HATHY - 851.00 851.00 825.00 825.10 832.96 16,620.00 835.10 13,843,832.30 151 -10.00 26.00 -1.20 3.15 -0.95 783.71 0.00 1,123.00 279.50
76 HBL - 169.00 173.40 167.10 172.00 171.53 8,083.00 170.00 1,386,507.00 70 2.00 6.30 1.18 3.77 0.27 196.16 200.37 243.10 167.10
77 HDHPC - 132.60 132.60 129.50 130.00 130.35 33,161.00 130.00 4,322,492.10 139 0.00 3.10 0.00 2.39 -0.27 137.73 136.68 203.00 116.00
78 HDL - 1,340.00 1,347.50 1,329.00 1,335.00 1,335.90 24,522.00 1,338.00 32,758,964.90 643 -3.00 18.50 -0.22 1.39 -0.07 1,623.58 1,757.69 2,510.00 1,329.00
79 HEI - 584.80 585.00 575.20 580.00 578.84 12,699.00 574.00 7,350,720.10 71 6.00 9.80 1.05 1.70 0.20 578.33 575.40 705.00 419.00
80 HEIP - 341.60 355.30 341.60 348.20 346.91 319.00 341.60 110,664.40 7 6.60 13.70 1.93 4.01 0.37 382.79 382.15 486.90 245.50
81 HHL - 332.10 346.80 332.10 341.90 341.47 5,406.00 338.80 1,845,991.00 89 3.10 14.70 0.91 4.43 0.13 310.17 276.49 420.00 170.30
82 HIDCL - 162.10 163.00 160.00 160.00 160.53 37,114.00 161.00 5,957,842.70 191 -1.00 3.00 -0.62 1.88 -0.33 174.38 173.54 212.00 154.00
83 HIDCLP - 99.00 99.30 98.40 98.50 98.81 15,985.00 99.90 1,579,465.50 27 -1.40 0.90 -1.40 0.91 -0.31 101.55 100.97 118.00 96.60
84 HLBSL - 763.50 856.70 763.50 856.70 815.85 63,490.00 778.90 51,798,543.10 305 77.80 93.20 9.99 12.21 4.77 624.23 633.07 856.70 519.10
85 HLI - 385.00 388.00 380.00 384.00 384.02 21,171.00 384.00 8,130,118.40 267 0.00 8.00 0.00 2.11 -0.01 407.17 417.48 574.00 350.00
86 HPPL - 258.00 258.00 244.00 250.90 247.15 10,263.00 253.70 2,536,481.00 61 -2.80 14.00 -1.10 5.74 1.50 255.00 249.43 322.00 199.00
87 HRL - 574.00 581.50 565.00 569.00 572.56 75,130.00 575.10 43,016,704.50 1,527 -6.10 16.50 -1.06 2.92 -0.63 0.00 0.00 731.00 309.20
88 HURJA - 280.00 288.00 276.00 279.00 281.13 17,274.00 277.00 4,856,274.00 71 2.00 12.00 0.72 4.35 -0.76 275.51 262.53 335.50 205.00
89 ICFC - 508.60 529.90 508.60 515.00 517.63 26,801.00 516.00 13,873,098.20 201 -1.00 21.30 -0.19 4.19 -0.51 484.37 481.53 580.00 395.00
90 ICFCD83 - 1,205.00 1,205.00 1,205.00 1,205.00 1,205.00 200.00 1,205.00 241,000.00 3 0.00 0.00 0.00 0.00 0.00 1,084.59 1,067.06 1,230.00 1,011.10
91 IGI - 534.00 534.00 523.00 523.50 525.98 11,329.00 524.30 5,958,854.60 77 -0.80 11.00 -0.15 2.10 -0.47 532.77 524.82 615.00 378.20
92 IHL - 363.60 380.00 362.60 369.00 369.81 11,750.00 369.90 4,345,212.60 95 -0.90 17.40 -0.24 4.80 -0.22 322.64 294.91 428.00 200.20
93 ILBS - 1,185.00 1,290.00 1,181.00 1,280.00 1,245.12 30,042.00 1,180.00 37,405,807.10 474 100.00 109.00 8.47 9.23 2.73 743.69 711.16 1,290.00 537.00
94 ILI - 540.00 548.90 538.00 540.60 543.35 34,168.00 542.00 18,565,182.50 602 -1.40 10.90 -0.26 2.03 -0.51 534.40 0.00 640.60 444.00
95 JALPA - 1,259.00 1,297.00 1,217.00 1,288.00 1,262.52 999.00 1,235.00 1,261,259.30 47 53.00 80.00 4.29 6.57 1.98 1,129.90 1,166.58 1,869.70 920.00
96 JBBD87 - 975.50 975.50 975.50 975.50 975.50 25.00 1,000.00 24,387.50 1 -24.50 0.00 -2.45 0.00 0.00 0.00 0.00 1,010.00 805.00
97 JBBL - 295.50 295.50 286.50 288.00 289.59 31,858.00 292.00 9,225,675.80 176 -4.00 9.00 -1.37 3.14 -0.55 293.78 298.79 357.00 249.10
98 JBLB - 1,270.10 1,315.00 1,270.10 1,307.00 1,304.26 3,973.00 1,296.00 5,181,841.70 108 11.00 44.90 0.85 3.54 0.21 1,327.77 1,368.36 1,879.00 1,205.00
99 JFL - 495.00 517.00 486.00 497.90 502.53 33,109.00 502.10 16,638,341.90 192 -4.20 31.00 -0.84 6.38 -0.93 379.18 374.82 568.00 316.70
100 JOSHI - 323.00 330.00 320.00 321.90 323.75 36,218.00 325.00 11,725,641.80 216 -3.10 10.00 -0.95 3.13 -0.58 278.97 259.42 412.00 182.10
101 JSLBB - 1,200.00 1,240.00 1,200.00 1,213.10 1,219.92 1,059.00 1,188.00 1,291,896.00 46 25.10 40.00 2.11 3.33 -0.56 934.86 936.71 1,295.00 785.00
102 KBL - 134.90 134.90 130.30 131.50 130.91 74,405.00 132.30 9,740,460.60 260 -0.80 4.60 -0.60 3.53 0.45 148.52 153.13 195.80 130.30
103 KBLD89 - 1,100.00 1,100.00 1,100.00 1,100.00 1,100.00 110.00 1,104.00 121,000.00 1 -4.00 0.00 -0.36 0.00 0.00 0.00 0.00 1,104.00 1,000.00
104 KBLPO - 106.00 106.00 106.00 106.00 106.00 31,029.00 106.00 3,289,074.00 2 0.00 0.00 0.00 0.00 0.00 118.91 118.45 116.60 100.00
105 KBSH - 1,032.00 1,052.80 1,002.00 1,023.90 1,010.13 980.00 1,012.00 989,930.00 19 11.90 50.80 1.18 5.07 1.34 916.52 0.00 1,210.00 479.00
106 KDBY - 8.26 8.73 8.26 8.73 8.40 2,600.00 8.41 21,841.00 20 0.32 0.47 3.80 5.69 3.78 8.41 8.42 10.07 7.24
107 KDL - 762.40 785.40 761.00 781.00 770.42 3,205.00 777.90 2,469,209.00 55 3.10 24.40 0.40 3.21 1.35 805.82 830.56 1,102.00 675.00
108 KEF - 8.00 8.00 8.00 8.00 8.00 2,200.00 8.00 17,600.00 5 0.00 0.00 0.00 0.00 0.00 7.99 8.17 10.35 6.91
109 KKHC - 227.00 227.00 221.00 221.00 222.51 6,389.00 224.00 1,421,611.00 34 -3.00 6.00 -1.34 2.71 -0.68 222.00 208.60 280.50 158.00
110 KLBSL - 899.00 909.00 882.00 909.00 893.16 1,718.00 899.00 1,534,446.50 19 10.00 27.00 1.11 3.06 1.74 809.61 795.88 1,054.10 539.00
111 KMCDB - 860.00 904.00 860.00 901.90 894.71 21,721.00 855.90 19,434,013.00 207 46.00 44.00 5.37 5.12 0.80 674.02 663.78 904.00 526.00
112 KPCL - 386.00 392.00 381.50 382.00 382.98 1,622.00 387.00 621,191.50 24 -5.00 10.50 -1.29 2.75 -0.26 384.93 369.09 476.00 272.40
113 KRBL - 420.00 428.00 420.00 423.40 423.70 27,051.00 422.00 11,461,418.10 112 1.40 8.00 0.33 1.90 -0.07 355.10 329.08 461.00 241.10
114 KSBBL - 372.00 379.30 364.60 371.60 374.11 79,784.00 368.60 29,848,222.30 255 3.00 14.70 0.81 4.03 -0.68 337.52 331.68 395.00 275.00
115 LBBL - 377.00 381.80 372.00 372.00 374.65 26,431.00 377.00 9,902,479.10 98 -5.00 9.80 -1.33 2.63 -0.71 388.36 391.43 454.00 316.70
116 LEC - 180.00 183.00 178.00 180.00 180.00 20,585.00 181.00 3,705,197.20 85 -1.00 5.00 -0.55 2.81 0.00 182.36 188.20 293.70 138.00
117 LEMF - 9.36 9.40 9.36 9.39 9.39 35,000.00 9.55 328,600.00 4 -0.16 0.04 -1.68 0.43 0.02 9.12 9.00 10.00 7.92
118 LICN - 1,284.00 1,284.00 1,262.00 1,265.00 1,266.22 510.00 1,265.00 645,770.00 18 0.00 22.00 0.00 1.74 -0.10 1,373.21 1,391.09 1,800.00 1,238.00
119 LLBS - 975.00 1,025.00 975.00 1,024.90 996.36 26,208.00 975.00 26,112,639.70 156 49.90 50.00 5.12 5.13 2.78 774.03 758.15 1,025.00 580.00
120 LSL - 146.00 147.80 145.00 145.20 146.19 28,786.00 146.50 4,208,212.20 122 -1.30 2.80 -0.89 1.93 -0.68 169.34 0.00 208.00 144.90
121 LUK - 8.53 8.53 8.37 8.37 8.51 3,400.00 8.37 28,938.00 2 0.00 0.16 0.00 1.91 -1.69 8.25 8.36 9.61 7.49
122 LVF2 - 7.95 7.95 7.65 7.80 7.76 700.00 8.11 5,432.00 7 -0.31 0.30 -3.82 3.92 0.51 7.90 0.00 10.00 7.09
123 MAKAR - 352.30 365.00 350.10 351.90 354.16 9,598.00 359.40 3,399,245.20 94 -7.50 14.90 -2.09 4.26 -0.64 344.29 312.24 454.00 213.10
124 MANDU - 808.80 808.80 776.60 795.00 794.29 17,205.00 793.00 13,665,674.50 123 2.00 32.20 0.25 4.15 0.09 655.63 0.00 868.00 373.20
125 MBJC - 290.00 294.70 287.10 288.00 289.27 10,937.00 290.00 3,163,718.80 211 -2.00 7.60 -0.69 2.65 -0.44 302.11 294.29 376.30 246.00
126 MBL - 165.60 165.60 160.00 160.90 161.30 18,761.00 162.80 3,026,071.40 107 -1.90 5.60 -1.17 3.50 -0.25 186.78 207.92 283.00 160.00
127 MBLD87 - 963.00 963.00 963.00 963.00 963.00 25.00 982.00 24,075.00 1 -19.00 0.00 -1.93 0.00 0.00 0.00 0.00 1,000.00 895.00
128 MCHL - 365.00 372.00 357.00 357.10 362.47 8,522.00 365.00 3,088,955.30 84 -7.90 15.00 -2.16 4.20 -1.50 316.02 285.92 424.00 165.20
129 MDB - 450.00 455.00 441.00 448.00 448.17 44,461.00 443.00 19,925,884.10 126 5.00 14.00 1.13 3.17 -0.04 411.61 408.93 480.00 352.00
130 MEHL - 300.20 307.30 300.20 304.00 303.47 12,031.00 304.00 3,651,014.90 167 0.00 7.10 0.00 2.37 0.18 276.58 0.00 339.60 175.00
131 MEL - 230.00 238.00 228.50 229.70 231.95 38,161.00 232.00 8,851,362.20 358 -2.30 9.50 -0.99 4.16 -0.98 210.57 201.56 275.40 149.00
132 MEN - 530.00 531.00 520.00 522.50 525.69 37,690.00 520.90 19,813,183.80 223 1.60 11.00 0.31 2.12 -0.61 598.68 695.88 1,092.00 429.90
133 MERO - 670.00 692.00 670.00 685.00 679.65 26,390.00 667.00 17,935,999.00 209 18.00 22.00 2.70 3.28 0.78 564.09 563.61 728.00 463.30
134 MFIL - 505.00 517.50 502.00 505.10 507.33 28,131.00 512.90 14,271,767.50 177 -7.80 15.50 -1.52 3.09 -0.44 516.75 517.81 587.00 414.10
135 MHCL - 379.00 386.50 371.50 371.50 375.27 15,919.00 379.00 5,973,974.50 170 -7.50 15.00 -1.98 4.04 -1.02 405.13 334.25 637.00 158.30
136 MHL - 395.00 404.90 395.00 402.80 400.23 3,663.00 400.00 1,466,037.00 62 2.80 9.90 0.70 2.51 0.64 391.98 359.11 478.00 242.10
137 MHNL - 244.00 244.00 231.00 234.00 233.07 15,721.00 248.50 3,664,144.60 92 -14.50 13.00 -5.84 5.63 0.40 234.14 223.36 309.00 169.00
138 MKCL - 815.00 825.00 791.00 799.90 804.74 11,429.00 820.20 9,197,340.20 191 -20.30 34.00 -2.48 4.30 -0.60 0.00 0.00 1,319.50 178.80
139 MKHC - 315.00 321.00 308.80 312.00 312.70 17,437.00 315.00 5,452,518.00 164 -3.00 12.20 -0.95 3.95 -0.22 275.28 253.29 362.00 174.40
140 MKHL - 399.00 418.70 399.00 410.00 412.60 10,438.00 407.00 4,306,691.70 131 3.00 19.70 0.74 4.94 -0.63 351.04 321.26 543.00 224.00
141 MKJC - 440.00 475.00 431.20 434.00 437.85 1,370.00 442.80 599,851.50 38 -8.80 43.80 -1.99 10.16 -0.89 432.01 404.38 592.00 293.20
142 MKLB - 974.10 1,009.90 941.00 1,000.00 978.43 4,850.00 955.00 4,745,400.20 95 45.00 68.90 4.71 7.32 2.16 726.51 711.05 1,065.90 526.20
143 MLBBL - 1,100.00 1,165.00 1,100.00 1,158.90 1,149.84 11,065.00 1,120.00 12,722,935.30 80 38.90 65.00 3.47 5.91 0.78 834.93 828.13 1,218.00 657.00
144 MLBL - 319.20 338.00 319.20 328.00 329.34 27,434.00 322.10 9,034,997.20 179 5.90 18.80 1.83 5.89 -0.41 323.86 322.50 379.00 281.00
145 MLBLD89 - 1,105.70 1,105.70 1,105.00 1,105.00 1,105.18 100.00 1,104.00 110,517.50 2 1.00 0.70 0.09 0.06 -0.02 0.00 0.00 1,105.70 1,000.00
146 MLBS - 1,208.90 1,212.00 1,176.00 1,200.00 1,197.93 2,084.00 1,189.70 2,496,484.80 62 10.30 36.00 0.87 3.06 0.17 800.02 762.05 1,339.90 570.10
147 MLBSL - 1,676.00 1,722.00 1,676.00 1,720.00 1,714.75 712.00 1,700.00 1,220,901.00 22 20.00 46.00 1.18 2.74 0.31 1,724.43 1,769.39 2,268.00 1,535.00
148 MMF1 - 7.26 7.37 7.12 7.30 7.24 12,050.00 7.12 87,223.50 24 0.18 0.25 2.53 3.51 0.84 7.28 7.24 8.29 6.53
149 MMKJL - 404.10 415.90 404.10 410.00 408.69 7,825.00 410.50 3,197,963.50 112 -0.50 11.80 -0.12 2.92 0.32 0.00 0.00 478.00 225.00
150 MNBBL - 340.20 347.00 340.20 346.00 344.52 27,111.00 344.90 9,340,380.30 207 1.10 6.80 0.32 2.00 0.43 368.87 378.14 446.00 332.40
151 MPFL - 434.50 448.00 433.30 434.00 439.46 23,342.00 432.00 10,257,785.00 196 2.00 14.70 0.46 3.39 -1.26 343.14 331.51 490.00 261.00
152 MSHL - 614.50 626.00 606.70 619.00 612.02 563.00 627.00 344,569.50 27 -8.00 19.30 -1.28 3.18 1.13 551.67 0.00 832.50 294.20
153 MSLB - 1,154.00 1,209.00 1,154.00 1,180.00 1,190.61 5,865.00 1,176.00 6,982,914.40 60 4.00 55.00 0.34 4.77 -0.90 900.64 865.56 1,248.00 658.60
154 NABBC - 432.00 437.80 425.50 434.00 430.37 9,425.00 424.40 4,056,229.80 44 9.60 12.30 2.26 2.89 0.84 400.80 396.77 477.20 342.10
155 NABIL - 422.30 430.70 421.90 422.00 423.26 38,545.00 424.00 16,314,507.30 493 -2.00 8.80 -0.47 2.09 -0.30 482.40 519.86 653.00 421.90
156 NADEP - 734.00 763.00 706.10 760.00 746.46 17,178.00 720.00 12,822,620.80 212 40.00 56.90 5.56 8.06 1.78 570.52 560.34 804.00 455.00
157 NBF2 - 7.84 8.07 7.84 8.07 7.92 2,035.00 8.00 16,120.40 7 0.07 0.23 0.88 2.93 1.84 8.03 8.25 9.55 7.03
158 NBF3 - 7.12 7.40 7.12 7.25 7.21 9,850.00 7.19 71,040.00 22 0.06 0.28 0.83 3.93 0.52 7.33 7.28 8.04 6.74
159 NBL - 198.00 200.00 197.00 197.00 197.71 39,462.00 198.80 7,801,903.00 213 -1.80 3.00 -0.91 1.52 -0.36 228.68 236.42 280.00 197.00
160 NBLD87 - 975.10 975.10 975.10 975.10 975.10 25.00 980.30 24,377.50 1 -5.20 0.00 -0.53 0.00 0.00 859.82 831.73 1,000.00 760.30
161 NESDO - 1,721.00 1,774.80 1,713.00 1,766.00 1,742.83 554.00 1,722.10 965,528.00 30 43.90 61.80 2.55 3.61 1.31 1,647.90 1,717.66 2,238.00 1,418.00
162 NFS - 510.00 528.00 495.00 500.00 509.61 83,802.00 520.00 42,706,510.40 452 -20.00 33.00 -3.85 6.67 -1.92 353.58 339.57 595.00 255.50
163 NGPL - 302.10 311.00 300.00 303.00 303.86 59,755.00 305.00 18,156,884.60 255 -2.00 11.00 -0.66 3.67 -0.28 276.04 254.78 365.00 185.80
164 NHDL - 424.40 424.40 413.30 424.00 423.05 1,617.00 416.10 684,072.90 14 7.90 11.10 1.90 2.69 0.22 402.94 385.31 483.00 303.00
165 NHPC - 146.90 146.90 144.00 145.00 144.63 16,125.00 144.40 2,332,191.30 91 0.60 2.90 0.42 2.01 0.25 153.05 153.00 238.50 126.00
166 NIBLGF - 8.32 8.32 8.13 8.13 8.31 4,150.00 8.16 34,477.50 3 -0.03 0.19 -0.37 2.34 -2.19 7.94 8.01 10.64 7.20
167 NIBSF2 - 7.90 7.90 7.86 7.90 7.90 5,600.00 7.90 44,232.00 8 0.00 0.04 0.00 0.51 0.02 7.38 7.31 9.49 6.60
168 NICA - 350.00 355.90 347.10 348.00 349.74 47,490.00 346.90 16,609,211.50 252 1.10 8.80 0.32 2.54 -0.50 458.38 552.13 852.00 344.60
169 NICAD 85/86 - 1,000.00 1,000.00 1,000.00 1,000.00 1,000.00 900.00 0.00 900,000.00 2 1,000.00 0.00 0.00 0.00 0.00 0.00 0.00 1,000.00 1,000.00
170 NICAD8283 - 1,125.00 1,125.00 1,125.00 1,125.00 1,125.00 100.00 1,128.00 112,500.00 3 -3.00 0.00 -0.27 0.00 0.00 1,047.10 1,022.82 1,170.00 992.00
171 NICBF - 8.50 8.72 8.50 8.68 8.53 124,474.00 8.39 1,062,228.67 11 0.29 0.22 3.46 2.59 1.69 8.63 8.83 10.31 7.71
172 NICFC - 8.45 8.50 8.45 8.50 8.47 1,300.00 8.47 11,017.00 11 0.03 0.05 0.35 0.59 0.30 8.47 8.41 10.17 7.50
173 NICGF - 9.18 9.20 9.18 9.20 9.19 500.00 9.29 4,596.00 2 -0.09 0.02 -0.97 0.22 0.09 9.40 9.64 10.62 8.30
174 NICGF2 - 7.56 8.09 7.56 8.09 7.75 2,995.00 7.57 23,208.45 21 0.52 0.53 6.87 7.01 4.21 0.00 0.00 10.00 7.32
175 NICL - 829.00 829.90 818.50 818.50 820.79 9,598.00 814.20 7,877,927.30 78 4.30 11.40 0.53 1.39 -0.28 846.96 821.88 1,023.00 511.20
176 NICLBSL - 660.00 670.00 650.00 659.00 658.63 16,803.00 652.60 11,066,881.80 187 6.40 20.00 0.98 3.08 0.06 606.54 625.08 788.70 516.00
177 NICSF - 8.70 8.70 8.65 8.70 8.70 18,800.00 8.80 163,549.00 9 -0.10 0.05 -1.14 0.58 0.01 8.68 8.57 9.64 7.65
178 NIFRA - 195.00 197.00 193.00 193.30 193.99 51,625.00 193.90 10,014,879.50 367 -0.60 4.00 -0.31 2.07 -0.36 207.46 206.01 253.00 180.20
179 NIFRAUR85/86 - 872.20 872.20 872.20 872.20 872.20 10.00 874.20 8,722.00 1 -2.00 0.00 -0.23 0.00 0.00 0.00 0.00 985.00 857.00
180 NIL - 790.10 792.00 786.00 787.00 787.32 4,223.00 785.50 3,324,864.30 40 1.50 6.00 0.19 0.76 -0.04 818.41 829.62 946.00 714.40
181 NIMB - 152.00 152.00 150.50 150.80 150.68 39,931.00 151.00 6,016,880.40 158 -0.20 1.50 -0.13 1.00 0.08 169.46 173.22 217.00 150.00
182 NIMBD90 - 1,025.00 1,032.70 1,025.00 1,032.70 1,028.85 50.00 1,020.00 51,442.50 2 12.70 7.70 1.25 0.75 0.37 0.00 0.00 1,069.00 999.60
183 NIMBPO - 132.90 132.90 129.00 129.00 129.17 552.00 130.50 71,301.60 3 -1.50 3.90 -1.15 3.02 -0.13 140.22 144.08 184.80 122.80
184 NLG - 769.90 769.90 747.00 754.70 751.24 1,451.00 757.00 1,090,055.70 23 -2.30 22.90 -0.30 3.07 0.46 780.43 780.51 940.00 582.10
185 NLIC - 579.00 588.40 578.80 579.50 580.35 19,148.00 580.00 11,112,476.10 199 -0.50 9.60 -0.09 1.66 -0.15 628.83 650.35 820.00 578.80
186 NLICL - 534.90 534.90 526.00 527.30 528.34 4,491.00 527.00 2,372,758.80 47 0.30 8.90 0.06 1.69 -0.20 572.19 577.39 692.50 525.00
187 NMB - 171.50 171.50 168.20 170.80 169.26 22,827.00 169.40 3,863,637.60 112 1.40 3.30 0.83 1.96 0.90 192.12 202.39 252.00 167.10
188 NMB50 - 9.45 9.50 9.45 9.49 9.48 15,100.00 9.42 143,189.00 5 0.07 0.05 0.74 0.53 0.08 9.46 9.82 11.50 8.71
189 NMBMF - 626.00 652.00 626.00 640.00 639.28 20,620.00 614.70 13,181,861.00 157 25.30 26.00 4.12 4.15 0.11 540.98 542.12 689.00 463.60
190 NMFBS - 1,220.20 1,263.00 1,220.20 1,250.00 1,247.63 8,358.00 1,224.10 10,427,732.20 140 25.90 42.80 2.12 3.51 0.19 1,087.44 1,122.60 1,573.00 901.00
191 NRIC - 680.00 688.50 675.00 682.40 679.71 13,156.00 675.00 8,942,325.10 171 7.40 13.50 1.10 2.00 0.39 707.15 704.30 856.00 585.00
192 NRM - 346.50 358.00 341.10 344.00 346.83 27,875.00 352.90 9,667,892.90 336 -8.90 16.90 -2.52 4.95 -0.82 347.97 0.00 492.50 205.90
193 NRN - 498.10 498.10 486.60 486.60 491.10 18,535.00 491.00 9,102,458.20 96 -4.40 11.50 -0.90 2.36 -0.92 496.47 481.49 641.00 280.60
194 NSIF2 - 9.40 9.53 9.35 9.53 9.41 4,950.00 9.30 46,598.00 12 0.23 0.18 2.47 1.93 1.22 9.03 9.00 9.99 7.80
195 NTC - 810.00 876.80 803.00 819.00 814.39 19,347.00 808.00 15,755,927.20 302 11.00 73.80 1.36 9.19 0.56 866.33 866.68 1,000.00 758.00
196 NUBL - 638.70 668.10 638.40 660.00 658.16 6,123.00 647.00 4,029,935.00 72 13.00 29.70 2.01 4.65 0.28 630.45 631.55 815.00 512.10
197 NWCL - 678.00 715.00 678.00 705.00 697.98 10,423.00 691.00 7,275,088.50 170 14.00 37.00 2.03 5.46 1.00 0.00 0.00 996.00 208.80
198 NYADI - 285.00 288.00 282.20 285.90 283.95 9,048.00 285.00 2,569,146.20 67 0.90 5.80 0.32 2.06 0.68 269.04 254.71 328.00 176.40
199 OHL - 721.00 725.00 714.10 714.10 717.63 1,030.00 720.00 739,156.00 15 -5.90 10.90 -0.82 1.53 -0.49 763.12 760.34 885.00 546.50
200 PBD85 - 975.00 982.00 975.00 982.00 978.50 50.00 985.00 48,925.00 2 -3.00 7.00 -0.30 0.72 0.36 844.24 844.75 1,010.00 786.10
201 PBD88 - 1,025.00 1,027.00 1,025.00 1,027.00 1,026.67 225.00 1,030.00 231,000.00 7 -3.00 2.00 -0.29 0.20 0.03 976.22 952.91 1,068.00 855.00
202 PBLD84 - 1,025.00 1,025.00 1,025.00 1,025.00 1,025.00 25.00 1,030.00 25,625.00 1 -5.00 0.00 -0.49 0.00 0.00 962.71 973.05 1,090.80 903.60
203 PBLD86 - 1,028.00 1,028.00 1,028.00 1,028.00 1,028.00 300.00 1,028.50 308,400.00 6 -0.50 0.00 -0.05 0.00 0.00 0.00 0.00 1,049.00 904.70
204 PCBL - 189.00 191.80 188.30 190.80 189.91 17,988.00 189.70 3,416,153.20 122 1.10 3.50 0.58 1.86 0.46 196.17 193.30 224.80 176.00
205 PCBLP - 139.00 139.00 139.00 139.00 139.00 30,000.00 139.00 4,170,000.00 1 0.00 0.00 0.00 0.00 0.00 168.95 0.00 147.00 110.00
206 PFL - 649.20 682.00 612.00 651.00 640.32 129,971.00 662.40 83,223,223.70 777 -11.40 70.00 -1.72 11.44 1.64 397.02 384.56 795.00 320.20
207 PHCL - 283.00 290.00 279.00 279.60 282.95 21,936.00 287.90 6,206,774.30 224 -8.30 11.00 -2.88 3.94 -1.20 298.81 291.23 381.00 216.00
208 PMHPL - 220.00 225.40 215.60 218.00 219.98 9,064.00 222.90 1,993,874.60 61 -4.90 9.80 -2.20 4.55 -0.91 231.98 213.61 286.70 151.50
209 PMLI - 497.90 500.00 495.00 495.00 496.99 5,606.00 499.50 2,786,142.10 123 -4.50 5.00 -0.90 1.01 -0.40 0.00 0.00 647.80 480.50
210 PPCL - 227.00 229.50 222.00 223.00 225.75 3,111.00 225.00 702,300.60 38 -2.00 7.50 -0.89 3.38 -1.23 244.20 242.43 365.00 196.00
211 PPL - 499.80 530.00 499.80 518.80 516.54 31,446.00 510.00 16,243,040.20 282 8.80 30.20 1.73 6.04 0.44 360.44 319.61 683.40 198.10
212 PRIN - 778.00 790.00 770.00 775.80 771.80 6,394.00 763.10 4,934,914.60 57 12.70 20.00 1.66 2.60 0.52 769.75 741.26 897.00 436.30
213 PROFL - 336.00 341.00 328.30 332.00 331.32 24,003.00 330.00 7,952,689.00 161 2.00 12.70 0.61 3.87 0.20 313.30 317.91 465.00 269.10
214 PRSF - 8.40 8.40 8.31 8.33 8.34 600.00 8.56 5,003.00 5 -0.23 0.09 -2.69 1.08 -0.10 8.45 8.36 10.06 7.45
215 PRVU - 135.00 135.90 133.60 133.70 134.39 53,949.00 135.00 7,250,158.00 297 -1.30 2.30 -0.96 1.72 -0.52 152.63 156.81 206.00 133.60
216 PRVUPO - 100.00 100.00 100.00 100.00 100.00 8,500.00 100.00 850,000.00 1 0.00 0.00 0.00 0.00 0.00 141.15 148.71 115.00 100.00
217 PSF - 8.50 8.65 8.50 8.50 8.60 17,360.00 8.49 149,371.00 14 0.01 0.15 0.12 1.76 -1.23 8.34 8.44 9.79 7.15
218 RADHI - 228.00 228.00 224.40 226.00 225.55 12,281.00 227.00 2,770,016.70 77 -1.00 3.60 -0.44 1.60 0.20 240.53 233.37 301.00 200.60
219 RAWA - 479.90 479.90 466.50 471.00 472.92 5,134.00 475.00 2,427,969.50 75 -4.00 13.40 -0.84 2.87 -0.41 444.58 411.67 552.00 249.30
220 RBBD83 - 985.50 990.00 985.50 990.00 985.78 480.00 985.00 473,175.00 3 5.00 4.50 0.51 0.46 0.43 0.00 0.00 1,000.00 950.00
221 RBCL - 13,050.00 13,050.00 12,950.00 12,950.00 12,970.80 50.00 12,905.00 648,540.00 4 45.00 100.00 0.35 0.77 -0.16 13,780.51 14,095.48 17,140.00 12,300.00
222 RBCLPO - 10,199.00 10,400.00 10,001.00 10,400.00 10,203.05 540.00 10,005.00 5,509,648.00 21 395.00 399.00 3.95 3.99 1.89 11,062.54 11,887.81 15,909.90 10,001.00
223 RFPL - 337.00 349.00 327.00 331.90 335.82 16,024.00 343.00 5,381,133.90 169 -11.10 22.00 -3.24 6.73 -1.18 306.08 279.68 481.40 193.80
224 RHGCL - 338.00 344.40 335.00 336.00 336.90 10,284.00 344.50 3,464,698.40 148 -8.50 9.40 -2.47 2.81 -0.27 277.52 258.36 373.90 184.50
225 RHPL - 261.00 265.00 261.00 264.00 263.15 7,390.00 264.50 1,944,674.00 88 -0.50 4.00 -0.19 1.53 0.32 278.12 277.46 371.00 239.00
226 RIDI - 165.90 165.90 162.00 162.00 163.83 36,625.00 162.70 6,000,326.70 136 -0.70 3.90 -0.43 2.41 -1.13 205.22 207.65 320.00 160.50
227 RLFL - 368.90 380.00 366.10 373.00 369.61 76,402.00 367.00 28,238,729.30 191 6.00 13.90 1.63 3.80 0.91 356.64 347.37 422.00 268.00
228 RMF1 - 7.70 7.85 7.65 7.85 7.70 1,300.00 7.65 10,005.00 5 0.20 0.20 2.61 2.61 1.96 7.65 7.56 8.55 6.82
229 RMF2 - 8.12 8.35 8.12 8.35 8.22 300.00 8.19 2,467.00 3 0.16 0.23 1.95 2.83 1.52 8.14 0.00 10.64 7.23
230 RNLI - 428.00 435.00 426.00 426.30 427.73 17,579.00 427.00 7,519,043.70 507 -0.70 9.00 -0.16 2.11 -0.34 472.82 0.00 612.00 390.00
231 RSDC - 724.20 759.70 700.20 746.90 739.47 88,911.00 710.00 65,746,742.90 771 36.90 59.50 5.20 8.50 1.00 561.50 564.46 759.70 461.00
232 RURU - 511.90 515.00 503.90 508.00 508.00 14,277.00 502.00 7,252,700.40 113 6.00 11.10 1.20 2.20 0.00 692.38 716.65 842.00 484.90
233 SABSL - 800.00 855.00 790.00 855.00 834.97 15,280.00 798.80 12,758,400.90 153 56.20 65.00 7.04 8.23 2.34 644.54 641.42 867.00 522.60
234 SADBL - 309.90 313.10 305.00 308.00 308.18 29,466.00 305.00 9,080,724.20 140 3.00 8.10 0.98 2.66 -0.06 299.67 303.01 352.90 263.50
235 SAEF - 9.78 9.91 9.78 9.91 9.80 5,845.00 9.80 57,308.95 5 0.11 0.13 1.12 1.33 1.06 9.80 10.17 12.30 8.85
236 SAGF - 8.65 8.83 8.65 8.66 8.68 650.00 8.80 5,645.00 6 -0.14 0.18 -1.59 2.08 -0.28 8.49 8.37 9.99 7.31
237 SAHAS - 484.00 500.00 484.00 486.60 489.42 8,332.00 487.00 4,077,810.60 142 -0.40 16.00 -0.08 3.31 -0.58 511.85 488.55 610.00 402.80
238 SALICO - 620.20 642.60 620.20 628.80 632.86 4,030.00 630.00 2,550,409.20 31 -1.20 22.40 -0.19 3.61 -0.65 676.62 688.35 805.00 551.40
239 SAMAJ - 1,880.00 1,974.00 1,863.00 1,863.00 1,898.12 1,908.00 1,900.00 3,621,614.00 43 -37.00 111.00 -1.95 5.96 -1.89 969.38 0.00 2,393.90 64.80
240 SANIMA - 230.00 233.00 228.00 231.80 230.86 18,662.00 231.00 4,308,268.30 133 0.80 5.00 0.35 2.19 0.41 242.93 256.79 310.00 225.50
241 SAPDBL - 320.00 325.00 311.70 316.80 319.16 27,792.00 318.00 8,870,200.10 194 -1.20 13.30 -0.38 4.27 -0.75 262.96 255.71 352.50 211.70
242 SARBTM - 781.00 781.00 755.00 757.00 761.26 37,466.00 765.90 28,521,301.90 381 -8.90 26.00 -1.16 3.44 -0.56 0.00 0.00 1,083.00 556.00
243 SBCF - 7.80 7.95 7.80 7.90 7.89 3,400.00 7.89 26,816.00 8 0.01 0.15 0.13 1.92 0.16 7.71 7.67 8.50 7.09
244 SBI - 273.00 278.90 272.00 273.60 273.95 4,066.00 273.00 1,113,888.90 38 0.60 6.90 0.22 2.54 -0.13 294.37 306.90 378.40 268.60
245 SBIBD86 - 1,020.00 1,020.00 1,020.00 1,020.00 1,020.00 50.00 1,022.00 51,000.00 1 -2.00 0.00 -0.20 0.00 0.00 966.21 994.59 1,030.20 876.70
246 SBID89 - 982.00 982.00 982.00 982.00 982.00 25.00 988.10 24,550.00 1 -6.10 0.00 -0.62 0.00 0.00 0.00 0.00 1,030.00 838.00
247 SBL - 220.00 222.10 214.50 219.90 216.85 17,752.00 217.80 3,849,478.90 98 2.10 7.60 0.96 3.54 1.39 232.86 241.89 291.70 212.20
248 SCB - 515.00 516.80 511.00 514.60 513.47 10,800.00 513.50 5,545,521.30 90 1.10 5.80 0.21 1.14 0.22 522.95 531.99 582.00 497.40
249 SCBD - 1,040.00 1,040.00 1,040.00 1,040.00 1,040.00 25.00 1,040.00 26,000.00 1 0.00 0.00 0.00 0.00 0.00 0.00 0.00 1,040.00 1,000.00
250 SDLBSL - 831.00 907.80 831.00 899.00 884.53 26,346.00 847.00 23,303,847.80 296 52.00 76.80 6.14 9.24 1.61 635.03 635.24 907.80 519.20
251 SEF - 7.77 7.99 7.77 7.99 7.94 7,900.00 7.90 62,721.00 8 0.09 0.22 1.14 2.83 0.63 8.03 8.19 9.43 7.16
252 SFCL - 344.00 344.90 336.00 338.00 339.62 35,782.00 338.00 12,152,337.10 181 0.00 8.90 0.00 2.65 -0.48 304.00 296.79 386.00 246.20
253 SFEF - 7.70 7.70 7.70 7.70 7.70 600.00 7.80 4,620.00 4 -0.10 0.00 -1.28 0.00 0.00 7.97 8.03 9.68 7.41
254 SFMF - 9.71 9.71 9.71 9.71 9.71 5,000.00 9.81 48,550.00 2 -0.10 0.00 -1.02 0.00 0.00 9.57 9.99 11.67 8.80
255 SGHC - 316.00 320.00 310.10 313.00 313.32 5,230.00 316.00 1,638,682.60 79 -3.00 9.90 -0.95 3.19 -0.10 292.09 273.42 363.00 205.10
256 SGIC - 526.00 528.90 517.00 522.80 521.10 14,788.00 525.00 7,706,034.10 208 -2.20 11.90 -0.42 2.30 0.33 516.80 535.38 710.90 412.20
257 SHEL - 147.00 150.00 147.00 150.00 148.84 85,163.00 149.00 12,675,489.90 240 1.00 3.00 0.67 2.04 0.77 224.60 230.57 334.00 143.10
258 SHINE - 391.90 396.00 381.30 387.00 386.62 60,524.00 385.90 23,400,067.80 267 1.10 14.70 0.29 3.86 0.10 379.07 379.84 435.00 313.00
259 SHIVM - 508.00 508.00 497.90 500.00 500.93 64,215.00 500.00 32,167,449.30 386 0.00 10.10 0.00 2.03 -0.19 511.38 522.40 680.00 390.40
260 SHL - 433.00 439.00 428.20 430.00 430.51 14,148.00 431.90 6,090,832.10 62 -1.90 10.80 -0.44 2.52 -0.12 444.38 443.93 536.00 252.50
261 SHLB - 1,172.10 1,234.00 1,172.10 1,180.10 1,202.59 990.00 1,195.00 1,190,560.00 34 -14.90 61.90 -1.25 5.28 -1.91 961.12 974.58 1,380.00 777.00
262 SHPC - 327.00 327.00 320.00 320.50 321.59 19,815.00 322.00 6,372,344.00 103 -1.50 7.00 -0.47 2.19 -0.34 338.22 339.68 403.00 282.30
263 SICL - 690.00 690.00 678.00 678.00 680.48 4,261.00 683.00 2,899,538.10 65 -5.00 12.00 -0.73 1.77 -0.37 723.89 741.18 926.00 670.00
264 SIFC - 420.10 429.90 407.00 415.00 417.10 44,918.00 420.10 18,735,245.20 249 -5.10 22.90 -1.21 5.63 -0.51 358.88 352.77 470.00 293.20
265 SIGS2 - 8.00 8.00 8.00 8.00 8.00 7,600.00 8.09 60,800.00 5 -0.09 0.00 -1.11 0.00 0.00 8.04 8.23 9.60 6.92
266 SIGS3 - 8.72 8.72 8.55 8.72 8.60 750.00 8.55 6,446.50 6 0.17 0.17 1.99 1.99 1.43 0.00 0.00 10.00 7.86
267 SIKLES - 500.00 505.00 490.00 503.80 500.41 2,940.00 499.00 1,471,198.00 38 4.80 15.00 0.96 3.06 0.67 464.38 432.00 555.00 315.00
268 SINDU - 385.40 385.40 368.00 379.00 378.06 10,065.00 377.90 3,805,136.50 77 1.10 17.40 0.29 4.73 0.25 309.23 292.82 419.00 227.70
269 SJCL - 261.10 280.50 261.10 263.00 266.39 3,214.00 266.00 856,164.00 77 -3.00 19.40 -1.13 7.43 -1.29 277.98 276.01 359.00 232.10
270 SJLIC - 410.00 412.10 400.00 401.00 402.79 24,040.00 404.10 9,682,974.10 294 -3.10 12.10 -0.77 3.03 -0.45 502.57 518.63 646.00 400.00
271 SKBBL - 797.00 822.00 796.50 809.80 808.65 43,287.00 794.50 35,004,075.80 288 15.30 25.50 1.93 3.20 0.14 864.88 878.43 1,060.00 790.00
272 SLBBL - 677.20 717.00 677.20 705.00 704.19 11,150.00 689.90 7,851,674.90 125 15.10 39.80 2.19 5.88 0.12 639.00 651.62 800.80 523.00
273 SLCF - 8.00 8.00 8.00 8.00 8.00 3,000.00 7.99 24,000.00 5 0.01 0.00 0.13 0.00 0.00 7.66 7.64 8.92 6.87
274 SMATA - 834.30 890.00 819.00 879.00 859.42 33,278.00 818.00 28,599,652.90 244 61.00 71.00 7.46 8.67 2.23 647.68 647.81 890.40 553.70
275 SMB - 1,415.00 1,448.00 1,415.00 1,440.00 1,433.86 913.00 1,410.00 1,309,111.00 24 30.00 33.00 2.13 2.33 0.43 1,055.57 1,028.74 1,544.90 820.00
276 SMFBS - 1,265.30 1,295.00 1,265.30 1,283.10 1,285.45 1,681.00 1,291.00 2,160,847.40 33 -7.90 29.70 -0.61 2.35 -0.18 967.98 1,018.54 1,348.40 717.40
277 SMH - 641.60 663.00 641.60 658.00 655.60 1,266.00 652.00 829,995.10 34 6.00 21.40 0.92 3.34 0.36 615.92 603.86 785.00 485.00
278 SMHL - 429.50 439.50 429.50 431.60 432.72 8,659.00 431.00 3,746,893.90 78 0.60 10.00 0.14 2.33 -0.26 425.87 402.52 540.60 310.00
279 SMJC - 348.00 355.90 345.00 352.00 351.57 16,827.00 348.00 5,915,818.90 204 4.00 10.90 1.15 3.16 0.12 340.80 308.37 449.00 215.00
280 SNLI - 600.70 600.70 584.10 587.00 589.17 29,435.00 589.00 17,342,206.80 673 -2.00 16.60 -0.34 2.84 -0.37 559.29 0.00 645.00 396.10
281 SONA - 438.00 446.50 435.90 436.20 438.80 45,443.00 437.60 19,940,463.90 610 -1.40 10.60 -0.32 2.43 -0.60 425.54 0.00 575.00 230.00
282 SPC - 483.00 493.60 480.00 489.60 485.54 990.00 484.00 480,688.00 35 5.60 13.60 1.16 2.83 0.83 502.32 460.85 766.00 307.80
283 SPDL - 231.00 233.10 226.00 227.00 228.62 11,986.00 226.50 2,740,263.80 70 0.50 7.10 0.22 3.14 -0.71 230.19 216.17 304.60 160.00
284 SPHL - 450.00 458.00 450.00 458.00 454.61 1,331.00 454.00 605,087.60 35 4.00 8.00 0.88 1.78 0.74 464.68 439.19 598.00 294.00
285 SPIL - 732.00 744.00 731.00 737.00 735.58 23,761.00 745.90 17,478,020.30 66 -8.90 13.00 -1.19 1.78 0.19 735.87 738.58 837.00 552.10
286 SPL - 626.30 645.00 626.20 637.00 637.56 783.00 635.00 499,209.00 23 2.00 18.80 0.31 3.00 -0.09 683.22 703.99 1,073.30 506.00
287 SRBLD83 - 1,045.00 1,045.00 1,045.00 1,045.00 1,045.00 25.00 1,045.00 26,125.00 1 0.00 0.00 0.00 0.00 0.00 985.58 1,010.23 1,070.00 909.30
288 SRLI - 442.60 442.60 425.00 427.00 428.55 19,395.00 434.00 8,311,683.80 241 -7.00 17.60 -1.61 4.14 -0.36 451.96 470.16 619.90 389.00
289 SSHL - 161.00 164.00 160.40 162.00 161.94 15,752.00 162.40 2,550,929.30 55 -0.40 3.60 -0.25 2.24 0.04 162.85 161.14 222.30 133.00
290 STC - 4,300.00 4,300.00 4,270.00 4,270.00 4,277.01 676.00 4,325.00 2,891,260.50 32 -55.00 30.00 -1.27 0.70 -0.16 5,011.33 5,128.62 5,900.00 3,590.00
291 SWBBL - 768.00 770.00 753.00 760.00 763.11 11,928.00 755.00 9,102,341.30 80 5.00 17.00 0.66 2.26 -0.41 744.13 760.56 942.00 653.70
292 SWMF - 772.00 812.00 757.10 785.40 795.20 22,564.00 757.20 17,942,940.80 174 28.20 54.90 3.72 7.25 -1.25 669.28 661.82 812.00 539.10
293 TAMOR - 353.00 367.20 353.00 357.00 358.60 6,510.00 356.80 2,334,477.50 150 0.20 14.20 0.06 4.02 -0.45 348.61 317.83 454.00 230.10
294 TPC - 460.00 478.00 459.20 468.30 471.16 939.00 460.00 442,415.20 33 8.30 18.80 1.80 4.09 -0.61 473.79 430.19 723.00 301.20
295 TRH - 716.00 730.00 705.10 715.00 712.29 4,290.00 703.00 3,055,714.20 50 12.00 24.90 1.71 3.53 0.38 783.86 774.70 979.20 490.00
296 TSHL - 499.80 519.00 499.80 510.00 505.54 9,517.00 510.00 4,811,253.30 98 0.00 19.20 0.00 3.84 0.87 481.61 0.00 655.00 227.70
297 TVCL - 450.80 466.00 449.00 449.00 452.08 6,595.00 459.90 2,981,486.20 92 -10.90 17.00 -2.37 3.79 -0.69 0.00 0.00 660.00 268.00
298 UAIL - 545.00 545.00 530.00 535.00 533.33 2,802.00 537.00 1,494,399.40 44 -2.00 15.00 -0.37 2.83 0.31 562.99 566.93 696.00 470.50
299 UHEWA - 377.00 390.00 374.10 374.10 380.91 7,415.00 384.00 2,824,479.40 96 -9.90 15.90 -2.58 4.25 -1.82 340.90 329.36 423.30 250.80
300 ULBSL - 1,399.70 1,458.20 1,399.70 1,424.00 1,422.12 1,192.00 1,385.00 1,695,163.00 34 39.00 58.50 2.82 4.18 0.13 1,162.85 1,200.48 1,675.00 944.80
301 ULHC - 320.00 330.00 320.00 327.90 326.14 6,843.00 326.40 2,231,780.50 131 1.50 10.00 0.46 3.13 0.54 301.28 0.00 384.00 217.10
302 UMHL - 236.00 236.00 228.10 233.00 230.17 17,704.00 231.50 4,074,925.70 80 1.50 7.90 0.65 3.46 1.21 235.28 220.42 309.00 167.00
303 UMRH - 336.60 336.60 330.00 330.10 333.22 9,106.00 330.00 3,034,292.80 57 0.10 6.60 0.03 2.00 -0.94 359.64 370.10 492.70 261.30
304 UNHPL - 223.80 223.80 217.60 218.00 219.79 15,384.00 219.50 3,381,259.80 66 -1.50 6.20 -0.68 2.85 -0.82 217.52 203.31 280.50 156.00
305 UNL - 38,710.00 38,710.00 38,710.00 38,710.00 38,710.00 10.00 38,710.00 387,100.00 1 0.00 0.00 0.00 0.00 0.00 39,187.24 37,961.82 45,151.00 23,300.00
306 UNLB - 1,580.00 1,620.00 1,580.00 1,614.00 1,598.41 1,605.00 1,600.00 2,565,446.00 49 14.00 40.00 0.88 2.53 0.97 1,252.08 1,220.35 1,779.00 922.00
307 UPCL - 194.00 196.00 189.00 189.00 190.89 58,620.00 193.00 11,189,829.90 170 -4.00 7.00 -2.07 3.70 -1.00 207.54 202.16 252.90 168.00
308 UPPER - 165.00 165.00 160.30 161.00 161.51 64,964.00 162.80 10,492,407.60 439 -1.80 4.70 -1.11 2.93 -0.32 196.76 219.69 514.00 160.30
309 USHEC - 365.00 372.30 360.00 364.90 363.00 3,535.00 364.00 1,283,216.40 70 0.90 12.30 0.25 3.42 0.52 328.86 301.51 422.00 208.20
310 USHL - 469.20 469.20 458.00 460.00 461.37 800.00 460.00 369,095.00 35 0.00 11.20 0.00 2.45 -0.30 440.08 0.00 597.00 253.60
311 USLB - 2,040.00 2,040.00 2,007.00 2,019.00 2,012.64 5,453.00 2,005.00 10,974,943.80 97 14.00 33.00 0.70 1.64 0.31 1,119.74 999.98 2,040.00 591.10
312 VLBS - 795.00 853.00 795.00 840.00 831.59 16,739.00 805.00 13,920,055.00 197 35.00 58.00 4.35 7.30 1.00 646.07 637.70 857.00 546.10
313 VLUCL - 458.00 458.00 448.00 450.80 451.42 8,103.00 454.00 3,657,869.00 186 -3.20 10.00 -0.70 2.23 -0.14 0.00 0.00 608.00 365.30
314 WNLB - 1,340.00 1,378.00 1,311.00 1,341.00 1,326.48 1,877.00 1,325.20 2,489,798.90 39 15.80 67.00 1.19 5.11 1.08 927.35 872.02 1,679.00 680.00

Total number of Compaines: 314

Total Traded Shares: 5,064,038.00

Total Turnover : Rs 2,140,502,621.77