Live Trading
NEPSE Index
3,870,744,903
2,068.31 -0.50%
Non Life Insurance
125,347,169
10,574.82 -0.31%
Others Index
164,134,987
1,592.86 -0.45%
Sensitive Float Inde.
910,173,456
119.57 -0.77%
Sensitive Index
913,153,243
365.05 -0.73%
Trading Index
37,403,110
2,866.47 -0.71%
Banking SubIndex
169,301,760
1,094.23 -0.61%
Development Bank Ind.
150,696,755
4,017.99 -0.85%
Finance Index
769,174,848
2,340.76 1.82%
Float Index
3,826,879,466
140.17 -0.52%
Hotels And Tourism
87,352,146
5,313.26 -0.92%
HydroPower Index
1,200,286,146
2,576.74 -0.58%
Investment
332,347,937
76.00 -0.15%
Life Insurance
126,854,933
9,996.89 -0.81%
Manufacturing And Pr.
118,759,643
6,457.40 -0.16%
Microfinance Index
562,854,964
4,572.09 -0.65%
Mutual Fund
5,013,772
18.80 0.13%
NEPSE Index
3,870,744,903
2,068.31 -0.50%
Non Life Insurance
125,347,169
10,574.82 -0.31%
Others Index
164,134,987
1,592.86 -0.45%
Sensitive Float Inde.
910,173,456
119.57 -0.77%
Sensitive Index
913,153,243
365.05 -0.73%
Trading Index
37,403,110
2,866.47 -0.71%
Banking SubIndex
169,301,760
1,094.23 -0.61%
Development Bank Ind.
150,696,755
4,017.99 -0.85%
Finance Index
769,174,848
2,340.76 1.82%
Float Index
3,826,879,466
140.17 -0.52%
Hotels And Tourism
87,352,146
5,313.26 -0.92%
HydroPower Index
1,200,286,146
2,576.74 -0.58%
As of : 2024-06-20 15:00:00
| S.No | Symbol | LTP | Point Change | % Change | Open | High | Low | Volume | Prev. Close |
|---|---|---|---|---|---|---|---|---|---|
| 1 | ACLBSL | 970.00 | -5.00 | -0.51 | 971.00 | 980.00 | 964.00 | 4,418.00 | 975.00 |
| 2 | ADBL | 261.00 | -2.00 | -0.76 | 258.00 | 265.00 | 258.00 | 14,554.00 | 263.00 |
| 3 | AHL | 500.00 | -8.00 | -1.57 | 518.00 | 518.00 | 497.00 | 34,334.00 | 508.00 |
| 4 | AHPC | 154.90 | -1.10 | -0.71 | 157.00 | 157.00 | 154.10 | 77,673.00 | 156.00 |
| 5 | AKJCL | 212.00 | -3.40 | -1.58 | 219.70 | 219.70 | 210.40 | 25,168.00 | 215.40 |
| 6 | AKPL | 163.50 | -0.50 | -0.30 | 166.40 | 166.40 | 163.00 | 50,741.00 | 164.00 |
| 7 | ALBSL | 966.40 | -15.60 | -1.59 | 982.00 | 990.00 | 966.20 | 10,212.00 | 982.00 |
| 8 | ALICL | 562.00 | -1.00 | -0.18 | 574.00 | 574.00 | 560.20 | 18,554.00 | 563.00 |
| 9 | ANLB | 2,500.00 | -75.00 | -2.91 | 2,626.50 | 2,626.50 | 2,490.00 | 1,162.00 | 2,575.00 |
| 10 | API | 169.00 | -2.50 | -1.46 | 174.00 | 174.00 | 169.00 | 70,965.00 | 171.50 |
| 11 | AVYAN | 900.00 | -20.90 | -2.27 | 903.00 | 928.90 | 899.00 | 9,317.00 | 920.90 |
| 12 | BARUN | 309.50 | 1.50 | 0.49 | 301.90 | 316.00 | 301.90 | 183,675.00 | 308.00 |
| 13 | BBC | 3,918.00 | -50.00 | -1.26 | 3,916.10 | 3,993.00 | 3,916.10 | 290.00 | 3,968.00 |
| 14 | BEDC | 402.00 | -4.00 | -0.99 | 404.00 | 411.90 | 401.00 | 14,548.00 | 406.00 |
| 15 | BFC | 453.00 | -7.00 | -1.52 | 469.20 | 470.00 | 451.00 | 49,197.00 | 460.00 |
| 16 | BGWT | 950.00 | -55.00 | -5.47 | 1,005.00 | 1,005.00 | 949.20 | 37,974.00 | 1,005.00 |
| 17 | BHDC | 582.00 | 7.00 | 1.22 | 575.00 | 590.50 | 570.00 | 22,071.00 | 575.00 |
| 18 | BHL | 349.00 | 0.00 | 0.00 | 350.00 | 354.90 | 343.50 | 6,210.00 | 349.00 |
| 19 | BHPL | 724.00 | 45.00 | 6.63 | 668.00 | 735.00 | 662.00 | 18,860.00 | 679.00 |
| 20 | BNHC | 671.10 | 11.10 | 1.68 | 646.80 | 696.00 | 646.80 | 58,921.00 | 660.00 |
| 21 | BNT | 12,713.00 | -87.00 | -0.68 | 12,800.00 | 12,998.00 | 12,682.00 | 242.00 | 12,800.00 |
| 22 | BPCL | 292.80 | -0.20 | -0.07 | 298.80 | 298.80 | 291.20 | 7,008.00 | 293.00 |
| 23 | C30MF | 8.55 | 0.08 | 0.94 | 8.60 | 8.70 | 8.55 | 1,000.00 | 8.47 |
| 24 | CBBL | 840.00 | -3.00 | -0.36 | 850.00 | 850.00 | 836.00 | 17,888.00 | 843.00 |
| 25 | CCBD88 | 1,055.00 | -5.10 | -0.48 | 1,055.00 | 1,055.00 | 1,055.00 | 100.00 | 1,060.10 |
| 26 | CFCL | 438.00 | 5.00 | 1.15 | 439.90 | 455.00 | 434.00 | 49,475.00 | 433.00 |
| 27 | CGH | 850.10 | -9.70 | -1.13 | 875.00 | 875.00 | 850.10 | 12,675.00 | 859.80 |
| 28 | CHCL | 433.50 | -1.60 | -0.37 | 443.80 | 443.80 | 431.00 | 9,149.00 | 435.10 |
| 29 | CHDC | 1,022.00 | -4.00 | -0.39 | 1,034.00 | 1,035.00 | 1,009.00 | 98,380.00 | 1,026.00 |
| 30 | CHL | 318.90 | -2.10 | -0.65 | 321.00 | 321.00 | 312.00 | 14,422.00 | 321.00 |
| 31 | CIT | 2,112.20 | -6.80 | -0.32 | 2,120.00 | 2,125.00 | 2,111.20 | 10,292.00 | 2,119.00 |
| 32 | CITY | 690.00 | -14.20 | -2.02 | 710.00 | 710.00 | 689.90 | 39,205.00 | 704.20 |
| 33 | CKHL | 593.00 | -6.00 | -1.00 | 595.00 | 605.00 | 587.10 | 10,246.00 | 599.00 |
| 34 | CLI | 482.00 | 0.50 | 0.10 | 480.00 | 486.00 | 480.00 | 48,532.00 | 481.50 |
| 35 | CMF1 | 8.92 | -0.08 | -0.89 | 8.85 | 8.92 | 8.85 | 860.00 | 9.00 |
| 36 | CMF2 | 8.35 | 0.00 | 0.00 | 8.35 | 8.35 | 8.35 | 9,300.00 | 8.35 |
| 37 | CORBL | 507.50 | -5.50 | -1.07 | 523.00 | 523.00 | 503.00 | 6,417.00 | 513.00 |
| 38 | CYCL | 1,471.00 | -15.00 | -1.01 | 1,461.00 | 1,500.00 | 1,461.00 | 8,621.00 | 1,486.00 |
| 39 | CZBIL | 164.30 | -2.70 | -1.62 | 170.30 | 170.30 | 164.10 | 14,035.00 | 167.00 |
| 40 | DDBL | 792.00 | -11.00 | -1.37 | 802.90 | 802.90 | 791.40 | 7,636.00 | 803.00 |
| 41 | DHPL | 209.00 | -6.10 | -2.84 | 218.00 | 218.90 | 204.00 | 50,514.00 | 215.10 |
| 42 | DLBS | 1,268.00 | 13.00 | 1.04 | 1,270.00 | 1,325.00 | 1,252.00 | 4,080.00 | 1,255.00 |
| 43 | DOLTI | 417.00 | -2.00 | -0.48 | 419.00 | 423.00 | 415.50 | 9,234.00 | 419.00 |
| 44 | DORDI | 416.00 | -4.00 | -0.95 | 420.00 | 423.10 | 416.00 | 9,846.00 | 420.00 |
| 45 | EBL | 528.00 | -0.90 | -0.17 | 539.40 | 539.40 | 526.00 | 15,835.00 | 528.90 |
| 46 | EBLD85 | 1,076.50 | 21.40 | 2.03 | 1,055.00 | 1,076.50 | 1,055.00 | 167.00 | 1,055.10 |
| 47 | EBLD86 | 976.10 | -3.90 | -0.40 | 976.10 | 976.10 | 976.10 | 25.00 | 980.00 |
| 48 | EDBL | 375.90 | -3.10 | -0.82 | 371.50 | 386.40 | 371.50 | 11,727.00 | 379.00 |
| 49 | EHPL | 549.00 | 0.00 | 0.00 | 538.10 | 562.90 | 538.10 | 7,080.00 | 549.00 |
| 50 | ENL | 968.00 | -12.00 | -1.22 | 999.60 | 999.60 | 950.60 | 10,711.00 | 980.00 |
| 51 | FMDBL | 663.00 | -5.00 | -0.75 | 681.30 | 681.30 | 662.00 | 15,417.00 | 668.00 |
| 52 | FOWAD | 1,259.90 | -6.10 | -0.48 | 1,291.30 | 1,291.30 | 1,245.70 | 1,465.00 | 1,266.00 |
| 53 | GBBL | 358.00 | -1.00 | -0.28 | 359.00 | 362.00 | 357.40 | 31,323.00 | 359.00 |
| 54 | GBIME | 177.80 | -0.90 | -0.50 | 182.20 | 182.20 | 177.20 | 39,187.00 | 178.70 |
| 55 | GBLBS | 770.00 | -9.00 | -1.16 | 780.00 | 781.00 | 768.00 | 11,630.00 | 779.00 |
| 56 | GCIL | 476.10 | -1.90 | -0.40 | 475.10 | 482.50 | 475.00 | 29,080.00 | 478.00 |
| 57 | GFCL | 549.00 | 28.40 | 5.46 | 517.30 | 572.10 | 517.30 | 150,375.00 | 520.60 |
| 58 | GHL | 147.60 | -4.40 | -2.89 | 154.00 | 154.00 | 147.50 | 66,109.00 | 152.00 |
| 59 | GIBF1 | 8.22 | 0.00 | 0.00 | 8.22 | 8.22 | 8.22 | 400.00 | 8.22 |
| 60 | GILB | 1,520.00 | -85.00 | -5.30 | 1,600.00 | 1,600.00 | 1,457.00 | 57,150.00 | 1,605.00 |
| 61 | GLBSL | 1,790.00 | -32.00 | -1.76 | 1,839.00 | 1,839.00 | 1,790.00 | 3,427.00 | 1,822.00 |
| 62 | GLH | 218.70 | -0.60 | -0.27 | 219.00 | 223.30 | 216.00 | 77,751.00 | 219.30 |
| 63 | GMFBS | 1,315.00 | -24.90 | -1.86 | 1,325.00 | 1,345.00 | 1,300.10 | 4,263.00 | 1,339.90 |
| 64 | GMFIL | 417.50 | 5.50 | 1.33 | 412.00 | 427.30 | 409.00 | 47,932.00 | 412.00 |
| 65 | GRDBL | 420.30 | -17.70 | -4.04 | 442.00 | 442.00 | 420.20 | 11,490.00 | 438.00 |
| 66 | GUFL | 774.90 | 24.90 | 3.32 | 758.00 | 793.00 | 750.00 | 112,673.00 | 750.00 |
| 67 | GVL | 578.00 | 28.00 | 5.09 | 550.00 | 578.00 | 545.20 | 63,470.00 | 550.00 |
| 68 | H8020 | 9.00 | 0.01 | 0.11 | 8.82 | 9.16 | 8.82 | 3,540.00 | 8.99 |
| 69 | HATHY | 903.00 | 4.00 | 0.44 | 901.00 | 915.90 | 895.70 | 22,738.00 | 899.00 |
| 70 | HBL | 177.50 | -3.50 | -1.93 | 184.60 | 184.60 | 177.00 | 33,240.00 | 181.00 |
| 71 | HBLD86 | 1,062.00 | -3.00 | -0.28 | 1,065.00 | 1,065.00 | 1,062.00 | 100.00 | 1,065.00 |
| 72 | HDHPC | 128.10 | -1.40 | -1.08 | 129.50 | 130.00 | 128.00 | 114,673.00 | 129.50 |
| 73 | HDL | 1,269.00 | -3.00 | -0.24 | 1,297.40 | 1,297.40 | 1,268.00 | 18,016.00 | 1,272.00 |
| 74 | HEI | 586.00 | -5.00 | -0.85 | 591.00 | 595.00 | 582.90 | 24,986.00 | 591.00 |
| 75 | HEIP | 349.00 | 4.80 | 1.39 | 345.00 | 349.00 | 341.00 | 5,826.00 | 344.20 |
| 76 | HHL | 364.00 | -6.00 | -1.62 | 363.00 | 377.00 | 363.00 | 8,142.00 | 370.00 |
| 77 | HIDCL | 160.90 | -1.10 | -0.68 | 165.20 | 165.20 | 160.00 | 65,686.00 | 162.00 |
| 78 | HIDCLP | 98.70 | 0.20 | 0.20 | 98.10 | 98.70 | 98.00 | 27,867.00 | 98.50 |
| 79 | HLBSL | 1,270.00 | -49.00 | -3.71 | 1,300.00 | 1,345.00 | 1,252.00 | 36,807.00 | 1,319.00 |
| 80 | HLI | 378.00 | -1.40 | -0.37 | 386.90 | 386.90 | 377.40 | 47,058.00 | 379.40 |
| 81 | HPPL | 265.00 | -2.90 | -1.08 | 269.00 | 269.00 | 263.10 | 20,033.00 | 267.90 |
| 82 | HRL | 543.50 | -7.10 | -1.29 | 550.00 | 555.00 | 542.30 | 73,496.00 | 550.60 |
| 83 | HURJA | 296.00 | -2.10 | -0.70 | 296.00 | 302.00 | 294.10 | 25,544.00 | 298.10 |
| 84 | ICFC | 530.00 | 3.00 | 0.57 | 527.00 | 545.00 | 527.00 | 66,423.00 | 527.00 |
| 85 | ICFCD83 | 1,225.00 | 0.00 | 0.00 | 1,225.00 | 1,225.00 | 1,225.00 | 200.00 | 1,225.00 |
| 86 | IGI | 522.00 | -3.00 | -0.57 | 526.00 | 527.00 | 520.00 | 26,095.00 | 525.00 |
| 87 | IHL | 423.00 | -4.90 | -1.15 | 425.00 | 430.00 | 420.00 | 25,922.00 | 427.90 |
| 88 | ILBS | 1,199.90 | 11.60 | 0.98 | 1,190.00 | 1,206.00 | 1,184.00 | 11,798.00 | 1,188.30 |
| 89 | ILI | 427.50 | -3.50 | -0.81 | 427.40 | 430.00 | 427.00 | 15,945.00 | 431.00 |
| 90 | JALPA | 1,365.00 | -15.00 | -1.09 | 1,399.00 | 1,399.00 | 1,352.40 | 2,688.00 | 1,380.00 |
| 91 | JBBL | 286.00 | 0.00 | 0.00 | 290.00 | 290.00 | 284.00 | 40,739.00 | 286.00 |
| 92 | JBBLPO | 144.10 | -2.90 | -1.97 | 144.10 | 144.10 | 144.10 | 3,483.00 | 147.00 |
| 93 | JBLB | 1,336.00 | 6.00 | 0.45 | 1,340.00 | 1,355.00 | 1,323.00 | 6,914.00 | 1,330.00 |
| 94 | JFL | 555.00 | 0.00 | 0.00 | 543.90 | 566.40 | 543.90 | 74,762.00 | 555.00 |
| 95 | JOSHI | 294.60 | -5.50 | -1.83 | 300.00 | 304.00 | 294.50 | 28,870.00 | 300.10 |
| 96 | JSLBB | 1,383.00 | 6.00 | 0.44 | 1,399.00 | 1,404.50 | 1,371.00 | 965.00 | 1,377.00 |
| 97 | KBL | 137.80 | -0.20 | -0.14 | 140.70 | 140.70 | 136.90 | 162,169.00 | 138.00 |
| 98 | KBSH | 1,545.00 | -158.00 | -9.28 | 1,669.00 | 1,669.00 | 1,532.70 | 12,697.00 | 1,703.00 |
| 99 | KDBY | 9.13 | -0.11 | -1.19 | 9.15 | 9.42 | 8.85 | 103,245.00 | 9.24 |
| 100 | KDL | 1,170.00 | -28.90 | -2.41 | 1,200.00 | 1,200.00 | 1,101.30 | 9,553.00 | 1,198.90 |
| 101 | KEF | 8.66 | 0.37 | 4.46 | 8.45 | 8.75 | 8.28 | 12,675.00 | 8.29 |
| 102 | KKHC | 231.80 | -2.20 | -0.94 | 238.50 | 241.00 | 228.40 | 11,990.00 | 234.00 |
| 103 | KLBSL | 976.00 | -27.00 | -2.69 | 1,004.00 | 1,004.00 | 976.00 | 1,382.00 | 1,003.00 |
| 104 | KLBSLP | 545.00 | 0.00 | 0.00 | 545.00 | 545.00 | 545.00 | 19,260.00 | 545.00 |
| 105 | KMCDB | 1,160.00 | 83.00 | 7.71 | 1,055.50 | 1,160.00 | 1,050.10 | 20,133.00 | 1,077.00 |
| 106 | KPCL | 460.00 | 9.00 | 2.00 | 459.90 | 477.00 | 445.10 | 32,269.00 | 451.00 |
| 107 | KRBL | 436.00 | -5.60 | -1.27 | 450.00 | 450.00 | 435.00 | 17,297.00 | 441.60 |
| 108 | KSBBL | 366.80 | -3.20 | -0.86 | 370.00 | 370.20 | 365.00 | 31,573.00 | 370.00 |
| 109 | KSBBLD87 | 1,004.70 | 19.70 | 2.00 | 1,003.00 | 1,004.70 | 1,003.00 | 85.00 | 985.00 |
| 110 | KSY | 7.92 | 0.01 | 0.13 | 7.77 | 7.92 | 7.77 | 1,300.00 | 7.91 |
| 111 | LBBL | 378.80 | -3.20 | -0.84 | 377.00 | 384.00 | 377.00 | 18,227.00 | 382.00 |
| 112 | LBLD88 | 990.00 | -3.10 | -0.31 | 990.00 | 990.00 | 990.00 | 50.00 | 993.10 |
| 113 | LEC | 182.00 | -2.10 | -1.14 | 183.00 | 187.40 | 180.60 | 32,242.00 | 184.10 |
| 114 | LICN | 1,365.00 | -17.00 | -1.23 | 1,355.10 | 1,380.90 | 1,333.10 | 1,253.00 | 1,382.00 |
| 115 | LLBS | 1,190.00 | -19.00 | -1.57 | 1,232.00 | 1,232.00 | 1,190.00 | 7,797.00 | 1,209.00 |
| 116 | LSL | 154.80 | 0.30 | 0.19 | 157.50 | 157.50 | 152.90 | 52,629.00 | 154.50 |
| 117 | LUK | 8.41 | -0.10 | -1.18 | 8.50 | 8.50 | 8.36 | 2,600.00 | 8.51 |
| 118 | LVF2 | 8.20 | 0.15 | 1.86 | 8.05 | 8.20 | 8.05 | 5,700.00 | 8.05 |
| 119 | MAKAR | 402.00 | -3.00 | -0.74 | 413.10 | 413.10 | 400.10 | 17,840.00 | 405.00 |
| 120 | MANDU | 1,004.00 | -21.00 | -2.05 | 1,007.00 | 1,020.00 | 984.00 | 54,510.00 | 1,025.00 |
| 121 | MBJC | 297.10 | -4.00 | -1.33 | 301.00 | 307.00 | 297.00 | 17,103.00 | 301.10 |
| 122 | MBL | 169.50 | -2.50 | -1.45 | 175.40 | 175.40 | 165.30 | 22,245.00 | 172.00 |
| 123 | MBLD87 | 1,005.70 | 22.70 | 2.31 | 986.00 | 1,005.70 | 986.00 | 75.00 | 983.00 |
| 124 | MCHL | 419.90 | -4.00 | -0.94 | 432.00 | 432.00 | 415.80 | 7,759.00 | 423.90 |
| 125 | MDB | 481.00 | -7.00 | -1.43 | 494.00 | 494.00 | 481.00 | 22,747.00 | 488.00 |
| 126 | MEHL | 348.80 | -0.90 | -0.26 | 350.00 | 351.80 | 341.00 | 24,224.00 | 349.70 |
| 127 | MEL | 224.00 | -3.00 | -1.32 | 222.50 | 229.30 | 222.50 | 22,500.00 | 227.00 |
| 128 | MEN | 609.90 | 4.90 | 0.81 | 605.00 | 619.90 | 599.10 | 281,168.00 | 605.00 |
| 129 | MERO | 681.00 | -10.00 | -1.45 | 690.00 | 693.00 | 681.00 | 6,462.00 | 691.00 |
| 130 | MFIL | 520.00 | 0.00 | 0.00 | 524.90 | 530.00 | 517.30 | 40,359.00 | 520.00 |
| 131 | MHCL | 409.80 | -0.20 | -0.05 | 414.90 | 415.00 | 405.00 | 13,396.00 | 410.00 |
| 132 | MHL | 499.00 | -3.00 | -0.60 | 512.00 | 512.00 | 497.10 | 41,695.00 | 502.00 |
| 133 | MHNL | 240.00 | -7.90 | -3.19 | 243.00 | 257.80 | 235.30 | 36,775.00 | 247.90 |
| 134 | MKCL | 1,135.30 | -37.60 | -3.21 | 1,196.00 | 1,196.00 | 1,135.00 | 12,456.00 | 1,172.90 |
| 135 | MKHC | 326.00 | -3.90 | -1.18 | 330.00 | 332.00 | 324.10 | 14,247.00 | 329.90 |
| 136 | MKHL | 452.00 | 2.00 | 0.44 | 450.00 | 458.00 | 446.00 | 7,168.00 | 450.00 |
| 137 | MKJC | 540.00 | -11.00 | -2.00 | 540.00 | 570.10 | 540.00 | 18,383.00 | 551.00 |
| 138 | MKLB | 1,390.00 | -70.00 | -4.79 | 1,430.80 | 1,485.00 | 1,372.00 | 22,776.00 | 1,460.00 |
| 139 | MLBBL | 1,394.00 | -5.80 | -0.41 | 1,418.00 | 1,418.00 | 1,367.10 | 1,860.00 | 1,399.80 |
| 140 | MLBL | 318.60 | -5.10 | -1.58 | 321.10 | 322.00 | 318.00 | 38,952.00 | 323.70 |
| 141 | MLBS | 1,329.00 | -9.90 | -0.74 | 1,354.00 | 1,354.00 | 1,313.50 | 2,575.00 | 1,338.90 |
| 142 | MLBSL | 1,912.00 | -2.90 | -0.15 | 1,942.00 | 1,942.00 | 1,887.00 | 2,467.00 | 1,914.90 |
| 143 | MMF1 | 7.18 | -0.04 | -0.55 | 7.17 | 7.25 | 7.17 | 6,000.00 | 7.22 |
| 144 | MMKJL | 462.00 | -13.00 | -2.74 | 471.00 | 487.00 | 462.00 | 17,569.00 | 475.00 |
| 145 | MNBBL | 340.20 | -3.80 | -1.10 | 344.00 | 345.00 | 340.00 | 27,197.00 | 344.00 |
| 146 | MND84/85 | 986.00 | -14.90 | -1.49 | 991.00 | 993.20 | 986.00 | 100.00 | 1,000.90 |
| 147 | MPFL | 506.50 | 0.50 | 0.10 | 516.00 | 518.00 | 496.00 | 157,330.00 | 506.00 |
| 148 | MSHL | 655.00 | 0.00 | 0.00 | 668.10 | 680.70 | 652.00 | 3,647.00 | 655.00 |
| 149 | MSLB | 1,340.00 | -3.10 | -0.23 | 1,331.10 | 1,369.90 | 1,331.00 | 2,214.00 | 1,343.10 |
| 150 | NABBC | 550.00 | -6.70 | -1.20 | 567.00 | 567.00 | 548.00 | 11,414.00 | 556.70 |
| 151 | NABIL | 470.10 | -1.90 | -0.40 | 481.40 | 481.40 | 469.60 | 51,724.00 | 472.00 |
| 152 | NABILD87 | 985.00 | -20.00 | -1.99 | 985.00 | 985.00 | 985.00 | 25.00 | 1,005.00 |
| 153 | NADEP | 825.00 | -10.00 | -1.20 | 851.00 | 851.00 | 821.20 | 9,510.00 | 835.00 |
| 154 | NBF2 | 8.26 | 0.15 | 1.85 | 8.11 | 8.26 | 8.10 | 4,425.00 | 8.11 |
| 155 | NBF3 | 7.52 | 0.11 | 1.48 | 7.27 | 7.56 | 7.27 | 26,180.00 | 7.41 |
| 156 | NBL | 209.00 | -0.50 | -0.24 | 213.60 | 213.60 | 208.20 | 35,965.00 | 209.50 |
| 157 | NBLD85 | 990.00 | -5.40 | -0.54 | 990.00 | 990.00 | 990.00 | 40.00 | 995.40 |
| 158 | NESDO | 2,098.00 | -11.00 | -0.52 | 2,080.00 | 2,136.00 | 2,060.00 | 1,848.00 | 2,109.00 |
| 159 | NFS | 760.40 | 36.20 | 5.00 | 738.60 | 779.90 | 715.00 | 94,548.00 | 724.20 |
| 160 | NGPL | 310.00 | -5.00 | -1.59 | 315.00 | 316.10 | 308.70 | 108,345.00 | 315.00 |
| 161 | NHDL | 520.30 | -1.70 | -0.33 | 525.00 | 530.00 | 520.00 | 40,046.00 | 522.00 |
| 162 | NHPC | 144.80 | -2.40 | -1.63 | 145.10 | 149.10 | 144.00 | 60,323.00 | 147.20 |
| 163 | NIBLGF | 8.07 | -0.30 | -3.58 | 8.21 | 8.21 | 8.06 | 3,200.00 | 8.37 |
| 164 | NIBLSTF | 8.30 | 0.17 | 2.09 | 8.13 | 8.30 | 7.97 | 7,760.00 | 8.13 |
| 165 | NIBSF2 | 7.85 | 0.08 | 1.03 | 7.62 | 7.85 | 7.62 | 6,370.00 | 7.77 |
| 166 | NICA | 401.10 | -2.90 | -0.72 | 412.00 | 412.00 | 401.10 | 42,682.00 | 404.00 |
| 167 | NICAD8283 | 1,130.00 | 5.00 | 0.44 | 1,130.00 | 1,130.00 | 1,130.00 | 25.00 | 1,125.00 |
| 168 | NICAD85/86 | 1,050.00 | 0.00 | 0.00 | 1,050.00 | 1,050.00 | 1,050.00 | 50.00 | 1,050.00 |
| 169 | NICD88 | 985.00 | 9.30 | 0.96 | 985.00 | 985.00 | 985.00 | 30.00 | 970.80 |
| 170 | NICFC | 8.86 | 0.06 | 0.68 | 8.85 | 8.86 | 8.85 | 6,600.00 | 8.80 |
| 171 | NICGF | 9.64 | -0.01 | -0.10 | 9.60 | 9.64 | 9.60 | 21,300.00 | 9.65 |
| 172 | NICGF2 | 8.26 | 0.00 | 0.00 | 8.42 | 8.42 | 7.94 | 5,777.00 | 8.26 |
| 173 | NICL | 833.00 | 0.70 | 0.08 | 830.10 | 835.00 | 826.00 | 12,335.00 | 832.30 |
| 174 | NICLBSL | 645.00 | -4.90 | -0.75 | 645.20 | 650.00 | 642.00 | 11,106.00 | 649.90 |
| 175 | NICSF | 8.99 | -0.09 | -0.99 | 9.00 | 9.08 | 8.99 | 9,900.00 | 9.08 |
| 176 | NIFRA | 191.30 | -0.20 | -0.10 | 195.30 | 195.30 | 190.40 | 61,298.00 | 191.50 |
| 177 | NIL | 790.00 | -3.00 | -0.38 | 783.10 | 797.80 | 783.00 | 9,483.00 | 793.00 |
| 178 | NIMB | 155.00 | -1.00 | -0.64 | 159.10 | 159.10 | 154.30 | 31,705.00 | 156.00 |
| 179 | NIMBD90 | 1,060.00 | 0.00 | 0.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2.00 | 1,060.00 |
| 180 | NIMBPO | 137.00 | -0.30 | -0.22 | 136.10 | 137.00 | 136.00 | 30,862.00 | 137.30 |
| 181 | NLG | 758.90 | -0.10 | -0.01 | 746.50 | 758.90 | 746.40 | 4,534.00 | 759.00 |
| 182 | NLIC | 591.00 | -8.20 | -1.37 | 611.10 | 611.10 | 590.00 | 40,725.00 | 599.20 |
| 183 | NLICL | 544.30 | -5.60 | -1.02 | 560.00 | 560.00 | 542.50 | 11,612.00 | 549.90 |
| 184 | NMB | 191.00 | -2.70 | -1.39 | 197.50 | 197.50 | 188.20 | 22,301.00 | 193.70 |
| 185 | NMB50 | 9.59 | -0.19 | -1.94 | 9.75 | 9.80 | 9.59 | 57,950.00 | 9.78 |
| 186 | NMBMF | 701.20 | -9.80 | -1.38 | 725.00 | 725.00 | 700.00 | 12,509.00 | 711.00 |
| 187 | NMFBS | 1,330.00 | -9.00 | -0.67 | 1,330.00 | 1,355.00 | 1,319.00 | 6,584.00 | 1,339.00 |
| 188 | NMLBBL | 687.00 | -3.00 | -0.43 | 693.40 | 700.00 | 685.00 | 10,374.00 | 690.00 |
| 189 | NRIC | 636.50 | 4.50 | 0.71 | 644.60 | 647.70 | 630.10 | 20,777.00 | 632.00 |
| 190 | NRM | 391.70 | -1.30 | -0.33 | 386.00 | 404.00 | 386.00 | 71,750.00 | 393.00 |
| 191 | NRN | 658.00 | 23.00 | 3.62 | 622.30 | 667.00 | 622.30 | 242,053.00 | 635.00 |
| 192 | NSIF2 | 9.71 | 0.01 | 0.10 | 9.52 | 9.90 | 9.52 | 410.00 | 9.70 |
| 193 | NTC | 816.90 | -5.10 | -0.62 | 838.40 | 838.40 | 809.10 | 63,408.00 | 822.00 |
| 194 | NUBL | 670.00 | 3.00 | 0.45 | 668.00 | 674.00 | 667.00 | 4,891.00 | 667.00 |
| 195 | NWCL | 859.90 | -9.10 | -1.05 | 858.10 | 877.50 | 841.00 | 19,303.00 | 869.00 |
| 196 | NYADI | 300.00 | -4.00 | -1.32 | 304.00 | 308.00 | 296.50 | 4,488.00 | 304.00 |
| 197 | OHL | 760.00 | 0.00 | 0.00 | 760.20 | 775.20 | 746.00 | 10,227.00 | 760.00 |
| 198 | PBD88 | 1,045.00 | 0.00 | 0.00 | 1,045.00 | 1,045.00 | 1,045.00 | 25.00 | 1,045.00 |
| 199 | PCBL | 198.00 | 0.40 | 0.20 | 201.50 | 201.50 | 196.00 | 42,427.00 | 197.60 |
| 200 | PFL | 619.80 | 14.80 | 2.45 | 605.00 | 626.00 | 596.00 | 144,566.00 | 605.00 |
| 201 | PHCL | 326.00 | 2.00 | 0.62 | 317.60 | 336.90 | 317.60 | 62,270.00 | 324.00 |
| 202 | PMHPL | 235.00 | -6.00 | -2.49 | 237.00 | 237.00 | 232.30 | 4,838.00 | 241.00 |
| 203 | PMLI | 495.10 | -3.40 | -0.68 | 505.00 | 505.00 | 494.90 | 7,156.00 | 498.50 |
| 204 | PPCL | 245.00 | -2.00 | -0.81 | 249.00 | 250.00 | 239.30 | 21,441.00 | 247.00 |
| 205 | PPL | 450.00 | -5.20 | -1.14 | 460.00 | 464.20 | 448.00 | 14,875.00 | 455.20 |
| 206 | PRIN | 769.00 | -6.00 | -0.77 | 770.00 | 779.00 | 768.00 | 3,628.00 | 775.00 |
| 207 | PROFL | 401.00 | 10.90 | 2.79 | 395.00 | 410.00 | 388.00 | 145,055.00 | 390.10 |
| 208 | PRSF | 8.91 | -0.01 | -0.11 | 8.75 | 8.91 | 8.75 | 200.00 | 8.92 |
| 209 | PRVU | 141.90 | -0.70 | -0.49 | 145.40 | 145.40 | 141.00 | 31,331.00 | 142.60 |
| 210 | PSF | 9.04 | -0.37 | -3.93 | 9.23 | 9.23 | 8.92 | 12,250.00 | 9.41 |
| 211 | RADHI | 265.40 | -3.50 | -1.30 | 272.00 | 272.00 | 264.00 | 61,185.00 | 268.90 |
| 212 | RAWA | 549.00 | -13.00 | -2.31 | 573.20 | 573.20 | 547.00 | 8,163.00 | 562.00 |
| 213 | RBBD83 | 985.00 | 2.00 | 0.20 | 985.00 | 985.00 | 985.00 | 25.00 | 983.00 |
| 214 | RBCL | 13,220.00 | -60.00 | -0.45 | 13,107.00 | 13,300.00 | 13,107.00 | 245.00 | 13,280.00 |
| 215 | RFPL | 369.00 | 1.00 | 0.27 | 375.00 | 379.90 | 365.00 | 29,938.00 | 368.00 |
| 216 | RHGCL | 348.90 | -4.00 | -1.13 | 346.40 | 359.00 | 342.00 | 28,504.00 | 352.90 |
| 217 | RHPL | 270.70 | -3.30 | -1.20 | 279.40 | 279.40 | 270.50 | 15,710.00 | 274.00 |
| 218 | RIDI | 167.10 | -2.90 | -1.71 | 170.10 | 172.00 | 167.00 | 51,529.00 | 170.00 |
| 219 | RLFL | 405.00 | 0.00 | 0.00 | 410.00 | 416.00 | 403.00 | 70,246.00 | 405.00 |
| 220 | RMF1 | 8.30 | 0.12 | 1.47 | 8.15 | 8.50 | 8.02 | 189,210.00 | 8.18 |
| 221 | RMF2 | 8.40 | -0.11 | -1.29 | 8.50 | 8.55 | 8.40 | 1,400.00 | 8.51 |
| 222 | RNLI | 423.10 | -3.20 | -0.75 | 425.40 | 428.00 | 423.10 | 22,044.00 | 426.30 |
| 223 | RSDC | 662.00 | -10.20 | -1.52 | 670.00 | 670.00 | 662.00 | 13,871.00 | 672.20 |
| 224 | RURU | 624.00 | -4.90 | -0.78 | 630.00 | 633.00 | 621.00 | 17,164.00 | 628.90 |
| 225 | SABSL | 1,081.00 | 16.00 | 1.50 | 1,050.00 | 1,107.00 | 1,046.30 | 8,949.00 | 1,065.00 |
| 226 | SADBL | 308.30 | -5.60 | -1.78 | 311.00 | 314.90 | 307.70 | 41,310.00 | 313.90 |
| 227 | SAEF | 10.18 | 0.19 | 1.90 | 9.99 | 10.18 | 9.99 | 4,400.00 | 9.99 |
| 228 | SAGF | 8.96 | -0.34 | -3.66 | 9.12 | 9.12 | 8.94 | 400.00 | 9.30 |
| 229 | SAHAS | 512.00 | -4.00 | -0.78 | 516.00 | 519.00 | 508.00 | 12,806.00 | 516.00 |
| 230 | SALICO | 694.90 | 10.10 | 1.47 | 673.30 | 694.90 | 673.30 | 14,166.00 | 684.80 |
| 231 | SAMAJ | 2,530.00 | -117.00 | -4.42 | 2,690.00 | 2,690.00 | 2,475.00 | 2,623.00 | 2,647.00 |
| 232 | SANIMA | 250.00 | -1.00 | -0.40 | 256.00 | 256.00 | 247.10 | 40,536.00 | 251.00 |
| 233 | SAPDBL | 349.90 | -0.10 | -0.03 | 345.00 | 357.00 | 343.00 | 41,077.00 | 350.00 |
| 234 | SARBTM | 784.00 | -5.00 | -0.63 | 800.00 | 800.00 | 780.00 | 22,490.00 | 789.00 |
| 235 | SBCF | 8.40 | 0.47 | 5.93 | 7.90 | 8.60 | 7.79 | 9,500.00 | 7.93 |
| 236 | SBI | 293.00 | 0.10 | 0.03 | 298.70 | 298.70 | 288.20 | 4,631.00 | 292.90 |
| 237 | SBID89 | 996.10 | -18.80 | -1.85 | 996.10 | 996.10 | 996.10 | 25.00 | 1,014.90 |
| 238 | SBL | 245.00 | -7.00 | -2.78 | 257.00 | 257.00 | 243.60 | 87,352.00 | 252.00 |
| 239 | SBLD2082 | 1,095.00 | 15.00 | 1.39 | 1,095.00 | 1,095.00 | 1,095.00 | 25.00 | 1,080.00 |
| 240 | SCB | 564.00 | -0.90 | -0.16 | 576.10 | 576.10 | 560.00 | 6,725.00 | 564.90 |
| 241 | SDBD87 | 1,000.00 | 18.00 | 1.83 | 1,000.00 | 1,000.00 | 1,000.00 | 22.00 | 982.00 |
| 242 | SDLBSL | 1,237.00 | 33.00 | 2.74 | 1,196.00 | 1,273.90 | 1,195.00 | 37,879.00 | 1,204.00 |
| 243 | SEF | 8.14 | -0.06 | -0.73 | 8.34 | 8.34 | 8.14 | 22,250.00 | 8.20 |
| 244 | SFCL | 434.50 | 19.50 | 4.70 | 423.30 | 444.90 | 415.00 | 185,208.00 | 415.00 |
| 245 | SFEF | 7.89 | 0.00 | 0.00 | 8.04 | 8.20 | 7.89 | 12,025.00 | 7.89 |
| 246 | SFMF | 10.00 | 0.00 | 0.00 | 9.83 | 10.00 | 9.83 | 1,400.00 | 10.00 |
| 247 | SGHC | 327.00 | -7.00 | -2.10 | 330.20 | 336.80 | 326.40 | 9,727.00 | 334.00 |
| 248 | SGIC | 530.00 | -3.40 | -0.64 | 532.50 | 535.00 | 528.00 | 53,507.00 | 533.40 |
| 249 | SHEL | 159.00 | -1.00 | -0.63 | 160.00 | 162.00 | 158.10 | 144,529.00 | 160.00 |
| 250 | SHINE | 380.10 | -1.40 | -0.37 | 389.10 | 389.10 | 380.00 | 35,425.00 | 381.50 |
| 251 | SHIVM | 487.10 | -1.20 | -0.25 | 495.00 | 495.00 | 487.00 | 69,309.00 | 488.30 |
| 252 | SHL | 425.20 | -4.80 | -1.12 | 434.50 | 434.50 | 425.00 | 53,911.00 | 430.00 |
| 253 | SHLB | 1,840.00 | -10.00 | -0.54 | 1,886.00 | 1,924.70 | 1,816.00 | 6,330.00 | 1,850.00 |
| 254 | SHPC | 320.40 | -0.50 | -0.16 | 327.30 | 327.30 | 320.10 | 36,490.00 | 320.90 |
| 255 | SICL | 690.00 | -10.90 | -1.56 | 712.80 | 712.80 | 685.00 | 15,386.00 | 700.90 |
| 256 | SIFC | 443.50 | 7.50 | 1.72 | 444.00 | 452.70 | 431.30 | 62,141.00 | 436.00 |
| 257 | SIGS2 | 8.19 | -0.16 | -1.92 | 8.19 | 8.19 | 8.19 | 200.00 | 8.35 |
| 258 | SIGS3 | 9.00 | 0.37 | 4.29 | 8.50 | 9.08 | 8.50 | 25,010.00 | 8.63 |
| 259 | SIKLES | 609.80 | 4.80 | 0.79 | 593.00 | 610.00 | 592.90 | 7,920.00 | 605.00 |
| 260 | SINDU | 388.00 | 4.90 | 1.28 | 390.70 | 398.50 | 383.20 | 24,289.00 | 383.10 |
| 261 | SJCL | 262.00 | -0.80 | -0.30 | 263.00 | 265.00 | 261.30 | 3,675.00 | 262.80 |
| 262 | SJLIC | 405.20 | -2.80 | -0.69 | 410.90 | 410.90 | 404.00 | 22,518.00 | 408.00 |
| 263 | SKBBL | 811.00 | -1.00 | -0.12 | 826.00 | 826.00 | 810.50 | 8,772.00 | 812.00 |
| 264 | SLBBL | 809.00 | -7.00 | -0.86 | 817.00 | 827.80 | 806.20 | 12,132.00 | 816.00 |
| 265 | SLBSL | 1,264.00 | 53.90 | 4.45 | 1,186.00 | 1,300.00 | 1,186.00 | 7,214.00 | 1,210.10 |
| 266 | SLCF | 8.03 | -0.03 | -0.37 | 8.00 | 8.03 | 8.00 | 1,600.00 | 8.06 |
| 267 | SMATA | 1,024.00 | -3.00 | -0.29 | 1,024.00 | 1,037.00 | 1,008.10 | 9,986.00 | 1,027.00 |
| 268 | SMB | 1,674.90 | 4.90 | 0.29 | 1,703.40 | 1,703.40 | 1,650.00 | 2,128.00 | 1,670.00 |
| 269 | SMFBS | 1,332.00 | -67.00 | -4.79 | 1,426.00 | 1,426.00 | 1,332.00 | 1,797.00 | 1,399.00 |
| 270 | SMH | 804.00 | -10.00 | -1.23 | 828.00 | 828.00 | 799.00 | 4,305.00 | 814.00 |
| 271 | SMHL | 629.00 | -3.00 | -0.47 | 644.00 | 644.00 | 625.00 | 33,926.00 | 632.00 |
| 272 | SMJC | 399.80 | 2.70 | 0.68 | 402.00 | 405.00 | 392.10 | 40,395.00 | 397.10 |
| 273 | SNLI | 464.00 | -5.20 | -1.11 | 468.10 | 471.00 | 464.00 | 20,456.00 | 469.20 |
| 274 | SONA | 443.80 | -2.20 | -0.49 | 454.00 | 454.00 | 442.10 | 57,734.00 | 446.00 |
| 275 | SPC | 583.00 | -25.60 | -4.21 | 600.00 | 600.00 | 571.00 | 7,834.00 | 608.60 |
| 276 | SPDL | 258.90 | 8.90 | 3.56 | 245.00 | 269.00 | 245.00 | 49,090.00 | 250.00 |
| 277 | SPHL | 534.00 | -9.50 | -1.75 | 554.30 | 554.30 | 533.20 | 6,215.00 | 543.50 |
| 278 | SPIL | 793.00 | 2.00 | 0.25 | 790.00 | 794.00 | 787.00 | 16,286.00 | 791.00 |
| 279 | SPL | 768.90 | -1.00 | -0.13 | 764.10 | 779.00 | 757.10 | 6,190.00 | 769.90 |
| 280 | SRLI | 430.50 | -2.60 | -0.60 | 439.50 | 439.50 | 430.50 | 10,466.00 | 433.10 |
| 281 | SSHL | 177.00 | -7.70 | -4.17 | 183.00 | 183.00 | 176.60 | 138,219.00 | 184.70 |
| 282 | STC | 4,600.00 | -30.00 | -0.65 | 4,600.10 | 4,720.00 | 4,557.00 | 7,823.00 | 4,630.00 |
| 283 | SWBBL | 874.00 | -6.00 | -0.68 | 880.00 | 890.00 | 871.00 | 3,862.00 | 880.00 |
| 284 | SWMF | 882.90 | 7.90 | 0.90 | 879.00 | 889.00 | 874.20 | 8,989.00 | 875.00 |
| 285 | TAMOR | 395.00 | -4.00 | -1.00 | 406.90 | 406.90 | 392.00 | 11,056.00 | 399.00 |
| 286 | TPC | 516.00 | -6.20 | -1.19 | 521.00 | 525.10 | 511.90 | 5,513.00 | 522.20 |
| 287 | TRH | 765.90 | 5.90 | 0.78 | 746.00 | 767.50 | 746.00 | 9,353.00 | 760.00 |
| 288 | TSHL | 538.00 | 14.00 | 2.67 | 521.00 | 563.00 | 521.00 | 30,769.00 | 524.00 |
| 289 | TVCL | 460.10 | -8.40 | -1.79 | 474.90 | 474.90 | 460.00 | 21,176.00 | 468.50 |
| 290 | UAIL | 559.00 | -3.50 | -0.62 | 558.20 | 566.00 | 558.00 | 15,003.00 | 562.50 |
| 291 | UHEWA | 480.10 | 1.10 | 0.23 | 488.00 | 498.00 | 478.10 | 26,681.00 | 479.00 |
| 292 | ULBSL | 2,134.00 | 67.00 | 3.24 | 2,026.90 | 2,217.00 | 1,998.00 | 6,222.00 | 2,067.00 |
| 293 | ULHC | 393.00 | -3.00 | -0.76 | 396.00 | 409.60 | 391.10 | 35,561.00 | 396.00 |
| 294 | UMHL | 240.00 | -1.70 | -0.70 | 242.10 | 246.90 | 239.00 | 19,560.00 | 241.70 |
| 295 | UMRH | 404.10 | -10.30 | -2.49 | 421.70 | 421.70 | 404.00 | 61,295.00 | 414.40 |
| 296 | UNHPL | 237.00 | -4.00 | -1.66 | 245.80 | 245.80 | 237.00 | 39,441.00 | 241.00 |
| 297 | UNL | 44,500.00 | 302.00 | 0.68 | 45,070.00 | 45,070.00 | 44,000.00 | 40.00 | 44,198.00 |
| 298 | UNLB | 2,000.00 | -45.00 | -2.20 | 2,084.00 | 2,085.00 | 2,000.00 | 3,246.00 | 2,045.00 |
| 299 | UPCL | 191.00 | -1.80 | -0.93 | 192.10 | 194.00 | 190.20 | 20,271.00 | 192.80 |
| 300 | UPPER | 158.20 | -0.80 | -0.50 | 162.10 | 162.10 | 157.00 | 138,421.00 | 159.00 |
| 301 | USHEC | 457.00 | -0.10 | -0.02 | 449.20 | 463.90 | 447.50 | 32,106.00 | 457.10 |
| 302 | USHL | 549.00 | 0.50 | 0.09 | 538.00 | 554.00 | 538.00 | 11,269.00 | 548.50 |
| 303 | USLB | 1,759.00 | -59.00 | -3.25 | 1,850.00 | 1,854.00 | 1,747.00 | 4,212.00 | 1,818.00 |
| 304 | VLBS | 1,006.00 | -22.00 | -2.14 | 1,010.30 | 1,027.00 | 1,006.00 | 6,032.00 | 1,028.00 |
| 305 | VLUCL | 506.10 | -4.80 | -0.94 | 507.00 | 511.50 | 505.00 | 25,353.00 | 510.90 |
| 306 | WNLB | 1,545.00 | -24.00 | -1.53 | 1,569.00 | 1,630.00 | 1,520.00 | 2,295.00 | 1,569.00 |
