View the comprehensive price data for all listed scrips on a given date.
| Symbol | Open | High | Low | Close | Prev. Close | Volume | Turnover |
|---|---|---|---|---|---|---|---|
| ACLBSL | 916.00 | 942.90 | 916.00 | 925.00 | 942.20 | 512 | 477,462.80 |
| ADBL | 310.00 | 310.00 | 304.00 | 307.00 | 306.80 | 10,218 | 3,127,809.50 |
| ADBLB | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.00 | 430,000 | 430,000,000.00 |
| ADBLD83 | 1,056.20 | 1,070.00 | 1,056.20 | 1,070.00 | 1,056.40 | 10,526 | 11,136,958.10 |
| AHL | 435.50 | 453.70 | 435.50 | 437.00 | 447.30 | 2,107 | 929,158.40 |
| AHPC | 266.00 | 267.00 | 263.00 | 264.00 | 264.00 | 87,859 | 23,284,341.20 |
| AKJCL | 363.90 | 364.20 | 356.00 | 358.00 | 362.00 | 230,860 | 83,048,904.40 |
| AKPL | 259.70 | 259.80 | 255.00 | 256.10 | 257.70 | 26,934 | 6,905,511.30 |
| ALBSL | 1,065.00 | 1,158.00 | 1,065.00 | 1,098.00 | 1,099.60 | 9,852 | 10,686,622.20 |
| ALICL | 436.50 | 439.00 | 435.00 | 437.10 | 436.50 | 24,533 | 10,720,052.60 |
| ANLB | 7,006.60 | 7,006.60 | 7,006.60 | 7,006.60 | 6,673.00 | 10 | 70,066.00 |
| APHL | 859.80 | 954.80 | 859.80 | 898.00 | 905.00 | 25,254 | 22,694,076.70 |
| API | 333.00 | 335.90 | 332.50 | 334.90 | 333.80 | 139,836 | 46,725,557.00 |
| AVYAN | 1,096.00 | 1,096.00 | 1,059.00 | 1,067.00 | 1,044.00 | 4,295 | 4,624,022.00 |
| BANDIPUR | 749.00 | 756.00 | 745.10 | 746.00 | 753.00 | 12,987 | 9,746,860.50 |
| BARUN | 323.00 | 324.90 | 321.50 | 323.50 | 322.00 | 12,129 | 3,923,839.40 |
| BBC | 4,298.90 | 4,298.90 | 4,201.00 | 4,286.00 | 4,260.00 | 127 | 541,756.50 |
| BEDC | 340.00 | 340.00 | 333.00 | 334.00 | 340.00 | 21,770 | 7,313,873.00 |
| BFC | 497.80 | 537.90 | 497.80 | 535.00 | 524.00 | 187,575 | 100,092,721.50 |
| BGWT | 585.40 | 585.40 | 559.00 | 559.00 | 586.20 | 4,345 | 2,485,286.50 |
| BHCL | 535.00 | 540.00 | 525.00 | 526.20 | 534.00 | 53,824 | 28,633,300.70 |
| BHDC | 441.00 | 444.90 | 436.00 | 443.00 | 442.90 | 6,224 | 2,751,451.90 |
| BHL | 208.10 | 213.30 | 208.10 | 210.00 | 210.00 | 49,877 | 10,500,664.50 |
| BHPL | 512.80 | 512.80 | 495.00 | 498.00 | 504.90 | 4,400 | 2,192,315.90 |
| BJHL | 775.00 | 840.00 | 775.00 | 832.00 | 815.10 | 7,754 | 6,351,204.60 |
| BNHC | 308.00 | 314.00 | 306.20 | 311.00 | 314.70 | 9,307 | 2,881,028.30 |
| BNT | 11,510.20 | 11,600.10 | 11,510.20 | 11,600.10 | 11,700.00 | 40 | 463,105.00 |
| BOKD86 | 1,088.10 | 1,088.10 | 1,086.10 | 1,086.50 | 1,085.00 | 9,600 | 10,428,741.00 |
| BPCL | 692.80 | 692.80 | 646.40 | 665.00 | 659.90 | 18,917 | 12,347,192.30 |
| BUNGAL | 652.00 | 669.70 | 652.00 | 665.10 | 652.00 | 33,322 | 22,149,801.70 |
| C30MF | 10.00 | 10.18 | 10.00 | 10.18 | 10.18 | 2,400 | 24,069.00 |
| CBBL | 918.70 | 918.70 | 912.00 | 917.80 | 910.00 | 16,357 | 14,989,930.20 |
| CFCL | 615.00 | 633.00 | 612.80 | 620.00 | 617.90 | 143,035 | 89,508,121.20 |
| CGH | 776.00 | 778.00 | 770.00 | 772.20 | 768.40 | 7,038 | 5,442,221.40 |
| CHCL | 480.00 | 483.90 | 478.00 | 482.00 | 480.00 | 8,055 | 3,884,457.50 |
| CHDC | 2,109.00 | 2,139.00 | 2,080.00 | 2,110.00 | 2,124.00 | 33,496 | 70,591,169.50 |
| CHL | 268.00 | 273.80 | 265.00 | 267.00 | 267.10 | 5,273 | 1,407,473.50 |
| CIT | 1,700.00 | 1,709.00 | 1,700.00 | 1,700.00 | 1,704.00 | 3,365 | 5,724,759.90 |
| CITY | 404.90 | 404.90 | 390.00 | 392.50 | 401.80 | 137,190 | 54,025,562.50 |
| CKHL | 622.00 | 622.00 | 590.00 | 600.00 | 609.00 | 336 | 202,901.00 |
| CLI | 445.30 | 452.00 | 445.30 | 448.90 | 451.00 | 6,174 | 2,772,898.90 |
| CORBL | 1,775.00 | 1,800.00 | 1,705.00 | 1,775.00 | 1,700.00 | 2,314 | 4,079,641.10 |
| CREST | 1,244.50 | 1,345.00 | 1,137.00 | 1,244.90 | 1,310.00 | 14,906 | 18,386,351.20 |
| CSY | 9.03 | 9.20 | 9.03 | 9.20 | 9.30 | 1,950 | 17,818.50 |
| CYCL | 1,400.10 | 1,430.00 | 1,400.00 | 1,430.00 | 1,437.90 | 1,236 | 1,738,587.20 |
| CZBIL | 210.00 | 210.00 | 197.00 | 199.00 | 201.10 | 21,922 | 4,363,939.40 |
| DDBL | 834.00 | 834.00 | 826.00 | 830.00 | 822.20 | 4,198 | 3,479,927.20 |
| DHEL | 571.00 | 607.00 | 570.10 | 594.00 | 577.70 | 17,508 | 10,350,465.00 |
| DHPL | 300.00 | 300.00 | 282.00 | 286.00 | 287.60 | 2,875 | 818,047.30 |
| DLBS | 1,398.40 | 1,398.40 | 1,251.60 | 1,307.00 | 1,472.00 | 2,110 | 2,723,495.00 |
| DOLTI | 341.00 | 347.80 | 336.20 | 339.90 | 345.00 | 15,371 | 5,251,055.60 |
| DORDI | 254.00 | 257.00 | 252.00 | 252.00 | 252.50 | 15,560 | 3,955,465.50 |
| EBL | 704.00 | 709.00 | 700.00 | 700.00 | 704.00 | 14,095 | 9,905,065.60 |
| EBLD86 | 1,081.00 | 1,085.00 | 1,081.00 | 1,085.00 | 1,086.00 | 55 | 59,555.00 |
| EDBL | 558.20 | 570.00 | 558.20 | 569.50 | 568.90 | 5,924 | 3,341,269.80 |
| EHPL | 370.10 | 379.00 | 369.20 | 369.20 | 371.00 | 16,268 | 6,044,013.60 |
| ENL | 845.00 | 845.00 | 820.00 | 838.00 | 831.00 | 465 | 381,932.50 |
| FMDBL | 760.00 | 770.00 | 757.00 | 761.00 | 763.00 | 8,871 | 6,776,184.60 |
| FOWAD | 970.00 | 990.10 | 970.00 | 990.00 | 970.00 | 649 | 637,545.20 |
| GBBL | 409.50 | 409.50 | 404.00 | 404.10 | 405.00 | 24,226 | 9,821,915.70 |
| GBBLPO | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 4,787 | 1,139,306.00 |
| GBIME | 249.00 | 249.00 | 239.80 | 243.00 | 249.00 | 324,953 | 79,149,188.20 |
| GBIMESY2 | 9.20 | 9.30 | 9.20 | 9.22 | 9.35 | 1,150 | 10,645.00 |
| GBLBS | 756.00 | 772.50 | 746.30 | 759.00 | 750.00 | 1,615 | 1,214,161.90 |
| GCIL | 337.20 | 359.00 | 337.20 | 355.00 | 354.90 | 10,360 | 3,682,036.20 |
| GFCL | 631.00 | 635.00 | 623.00 | 627.00 | 631.60 | 13,123 | 8,244,589.80 |
| GHL | 224.70 | 227.00 | 222.10 | 223.00 | 223.00 | 19,747 | 4,413,710.90 |
| GIBF1 | 10.53 | 10.62 | 10.53 | 10.62 | 10.60 | 600 | 6,344.00 |
| GILB | 1,102.00 | 1,123.90 | 1,091.10 | 1,119.00 | 1,070.10 | 3,452 | 3,867,833.90 |
| GLBSL | 1,820.00 | 1,821.00 | 1,803.00 | 1,803.00 | 1,835.80 | 348 | 630,961.10 |
| GLH | 256.80 | 256.80 | 252.20 | 253.90 | 254.80 | 10,118 | 2,571,274.00 |
| GMFBS | 1,240.00 | 1,240.00 | 1,216.00 | 1,235.00 | 1,252.00 | 526 | 644,132.90 |
| GMFIL | 478.90 | 478.90 | 467.60 | 468.00 | 469.00 | 20,807 | 9,805,375.40 |
| GMLI | 1,155.00 | 1,189.50 | 1,155.00 | 1,180.00 | 1,180.00 | 814 | 947,305.00 |
| GRDBL | 1,023.00 | 1,049.00 | 1,023.00 | 1,040.00 | 1,048.90 | 3,077 | 3,197,439.90 |
| GSY | 9.75 | 10.00 | 9.75 | 9.78 | 9.86 | 5,900 | 58,772.00 |
| GUFL | 558.00 | 563.00 | 553.00 | 557.00 | 558.00 | 7,420 | 4,141,800.00 |
| GVL | 476.00 | 480.00 | 473.20 | 476.90 | 475.00 | 3,925 | 1,870,517.70 |
| GWFD83 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,117.00 | 78 | 85,800.00 |
| H8020 | 11.65 | 11.95 | 11.65 | 11.95 | 11.95 | 400 | 4,722.00 |
| HATHY | 705.00 | 714.80 | 700.00 | 701.00 | 705.00 | 4,617 | 3,252,458.30 |
| HBL | 200.00 | 200.00 | 197.00 | 198.30 | 200.00 | 26,139 | 5,191,095.80 |
| HBLD86 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 1,183.00 | 19,975 | 23,630,425.00 |
| HDHPC | 197.20 | 209.90 | 197.20 | 206.30 | 207.50 | 84,162 | 17,530,835.90 |
| HDL | 1,160.00 | 1,160.00 | 1,150.00 | 1,153.00 | 1,150.00 | 20,232 | 23,338,443.60 |
| HEI | 554.00 | 554.00 | 542.10 | 543.00 | 545.00 | 7,399 | 4,042,366.40 |
| HEIP | 321.00 | 347.00 | 321.00 | 328.70 | 320.00 | 475 | 155,821.00 |
| HFIN | 771.70 | 771.70 | 723.10 | 727.00 | 735.00 | 24,307 | 17,815,961.00 |
| HHL | 335.00 | 340.50 | 334.00 | 338.00 | 339.80 | 10,272 | 3,477,657.80 |
| HIDCL | 255.60 | 256.00 | 252.00 | 253.00 | 255.50 | 36,904 | 9,354,264.30 |
| HIDCLP | 191.70 | 191.80 | 189.00 | 189.30 | 189.90 | 69,977 | 13,289,851.20 |
| HIMSTAR | 761.00 | 798.00 | 758.00 | 773.00 | 780.00 | 3,050 | 2,333,902.50 |
| HLBSL | 861.30 | 883.50 | 860.00 | 869.00 | 887.90 | 1,733 | 1,491,070.90 |
| HLI | 326.00 | 328.70 | 324.00 | 324.00 | 326.60 | 18,804 | 6,125,771.60 |
| HLICF | 8.66 | 8.80 | 8.66 | 8.80 | 8.92 | 4,400 | 38,120.75 |
| HPPL | 360.00 | 367.00 | 359.20 | 362.90 | 363.80 | 11,019 | 3,992,306.70 |
| HRL | 570.00 | 592.90 | 570.00 | 583.00 | 584.00 | 27,782 | 16,158,511.80 |
| HURJA | 234.90 | 236.00 | 233.00 | 233.30 | 234.20 | 22,810 | 5,340,208.20 |
| ICFC | 629.00 | 629.00 | 615.00 | 615.00 | 615.00 | 11,779 | 7,282,799.00 |
| ICFCD89 | 1,116.00 | 1,140.00 | 1,105.80 | 1,110.00 | 1,109.00 | 20,658 | 23,522,489.00 |
| IGI | 432.00 | 434.90 | 429.20 | 430.00 | 431.10 | 6,848 | 2,952,959.30 |
| IHL | 373.00 | 379.80 | 370.00 | 373.00 | 373.50 | 5,349 | 2,001,482.00 |
| ILBS | 875.90 | 899.00 | 875.90 | 886.30 | 896.80 | 467 | 415,385.00 |
| ILI | 417.00 | 429.00 | 417.00 | 422.00 | 421.00 | 4,982 | 2,110,605.50 |
| JBBL | 340.00 | 344.50 | 338.20 | 343.00 | 339.00 | 17,138 | 5,838,400.60 |
| JBLB | 1,240.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,253.00 | 6,043 | 7,574,092.10 |
| JFL | 406.00 | 407.70 | 398.50 | 398.50 | 396.00 | 2,478 | 995,961.10 |
| JHAPA | 1,250.00 | 1,324.00 | 1,220.00 | 1,269.00 | 1,268.90 | 10,537 | 13,569,376.10 |
| JOSHI | 269.00 | 270.50 | 265.00 | 267.10 | 269.10 | 5,599 | 1,504,675.20 |
| JSLBB | 991.00 | 1,020.00 | 991.00 | 1,016.00 | 1,019.00 | 238 | 240,227.10 |
| KAHL | 349.80 | 390.60 | 349.80 | 390.60 | 339.70 | 150 | 57,597.00 |
| KBL | 226.00 | 226.00 | 211.00 | 214.90 | 215.30 | 193,594 | 41,707,129.00 |
| KBLD89 | 1,231.10 | 1,260.00 | 1,231.10 | 1,255.20 | 1,231.10 | 315,825 | 396,438,896.40 |
| KBLD90 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,222.00 | 40,000 | 48,760,000.00 |
| KBSH | 1,449.90 | 1,449.90 | 1,304.00 | 1,405.00 | 1,410.00 | 1,133 | 1,521,425.80 |
| KDBY | 11.10 | 11.19 | 10.90 | 11.07 | 11.08 | 65,627 | 724,961.80 |
| KDL | 760.10 | 774.00 | 760.10 | 770.00 | 775.00 | 1,320 | 1,017,333.50 |
| KEF | 10.52 | 10.82 | 10.51 | 10.79 | 10.61 | 44,852 | 481,889.50 |
| KHPL | 905.10 | 905.10 | 853.70 | 865.00 | 862.00 | 15,475 | 13,425,878.60 |
| KKHC | 246.00 | 296.20 | 246.00 | 288.00 | 258.00 | 194,041 | 51,270,039.20 |
| KMCDB | 816.60 | 819.00 | 800.00 | 815.00 | 815.50 | 1,864 | 1,514,487.20 |
| KPCL | 470.00 | 474.90 | 470.00 | 472.80 | 471.50 | 4,638 | 2,189,869.10 |
| KSBBL | 475.00 | 485.00 | 474.60 | 477.00 | 474.00 | 10,575 | 5,050,064.80 |
| KSY | 9.60 | 9.83 | 9.60 | 9.75 | 9.72 | 6,890 | 67,459.00 |
| LBBL | 480.20 | 485.00 | 480.00 | 482.90 | 488.00 | 35,483 | 17,055,098.20 |
| LEC | 222.60 | 222.60 | 210.20 | 211.00 | 212.00 | 41,787 | 8,884,567.00 |
| LICN | 838.00 | 838.00 | 787.70 | 790.00 | 799.00 | 10,271 | 8,135,361.50 |
| LLBS | 932.00 | 942.00 | 894.10 | 942.00 | 920.00 | 573 | 527,404.00 |
| LSL | 230.00 | 230.00 | 219.50 | 221.00 | 222.00 | 292,521 | 64,690,227.60 |
| LUK | 10.01 | 10.01 | 10.00 | 10.01 | 10.00 | 15,310 | 153,181.00 |
| LVF2 | 9.90 | 10.00 | 9.80 | 10.00 | 9.87 | 6,640 | 65,870.00 |
| MABEL | 635.20 | 659.90 | 603.90 | 640.00 | 654.80 | 5,973 | 3,866,283.80 |
| MAKAR | 487.00 | 505.00 | 466.10 | 479.00 | 473.10 | 4,529 | 2,200,491.80 |
| MANDU | 806.50 | 811.00 | 806.50 | 811.00 | 820.00 | 410 | 331,567.00 |
| MATRI | 880.00 | 899.90 | 865.00 | 888.00 | 862.00 | 2,884 | 2,551,803.70 |
| MBJC | 275.00 | 277.00 | 270.50 | 275.10 | 275.00 | 9,993 | 2,743,315.70 |
| MBL | 257.00 | 257.00 | 247.70 | 247.70 | 249.80 | 85,765 | 21,427,633.10 |
| MBLEF | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 300 | 3,020.00 |
| MCHL | 300.00 | 304.00 | 296.00 | 296.00 | 304.80 | 3,468 | 1,033,258.10 |
| MDB | 580.40 | 589.90 | 578.10 | 579.30 | 582.00 | 25,608 | 14,852,212.50 |
| MEHL | 339.00 | 339.00 | 326.10 | 327.00 | 332.00 | 2,740 | 900,529.00 |
| MEL | 220.20 | 222.00 | 218.00 | 218.00 | 220.10 | 27,636 | 6,074,849.30 |
| MEN | 575.00 | 580.00 | 571.30 | 574.00 | 575.00 | 44,432 | 25,551,935.20 |
| MERO | 702.10 | 709.00 | 691.30 | 705.00 | 707.80 | 5,810 | 4,054,900.10 |
| MFIL | 736.00 | 782.90 | 736.00 | 774.00 | 774.00 | 54,721 | 42,449,098.40 |
| MHCL | 335.00 | 335.00 | 326.50 | 326.50 | 333.00 | 3,413 | 1,124,921.70 |
| MHL | 471.00 | 478.90 | 466.40 | 476.80 | 476.00 | 9,499 | 4,461,786.80 |
| MHNL | 242.00 | 244.00 | 235.00 | 241.00 | 245.60 | 19,546 | 4,678,095.40 |
| MKCL | 1,088.00 | 1,101.00 | 1,076.00 | 1,097.90 | 1,088.00 | 2,106 | 2,295,011.60 |
| MKHC | 300.00 | 304.00 | 298.10 | 299.00 | 301.50 | 9,706 | 2,916,369.50 |
| MKHL | 475.10 | 504.70 | 475.10 | 504.70 | 479.00 | 7,838 | 3,828,093.00 |
| MKJC | 458.00 | 466.00 | 456.00 | 461.00 | 456.10 | 3,103 | 1,431,374.60 |
| MLBBL | 1,151.00 | 1,151.00 | 1,135.60 | 1,150.00 | 1,150.00 | 372 | 425,293.60 |
| MLBL | 352.10 | 358.00 | 352.00 | 356.00 | 355.00 | 14,719 | 5,224,774.60 |
| MLBS | 1,179.00 | 1,197.70 | 1,170.00 | 1,189.90 | 1,166.00 | 923 | 1,085,231.70 |
| MLBSL | 1,705.20 | 1,740.00 | 1,705.20 | 1,712.00 | 1,740.00 | 57 | 97,846.00 |
| MMF1 | 9.70 | 9.95 | 9.50 | 9.75 | 9.70 | 5,300 | 50,992.60 |
| MMKJL | 489.00 | 489.00 | 470.10 | 470.30 | 477.00 | 1,905 | 909,963.50 |
| MNBBL | 368.90 | 368.90 | 365.00 | 366.00 | 367.80 | 31,153 | 11,414,290.70 |
| MNBBLP | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | 20,000 | 4,724,000.00 |
| MNMF1 | 9.56 | 9.85 | 9.56 | 9.85 | 9.85 | 25,700 | 251,452.00 |
| MPFL | 602.00 | 620.00 | 602.00 | 619.00 | 612.00 | 8,351 | 5,146,359.00 |
| MSHL | 602.00 | 619.50 | 601.50 | 604.00 | 619.80 | 409 | 248,018.20 |
| MSLB | 1,235.00 | 1,250.00 | 1,225.10 | 1,235.00 | 1,240.00 | 1,211 | 1,494,633.00 |
| NABBC | 760.00 | 779.90 | 750.00 | 754.00 | 752.00 | 14,853 | 11,252,602.20 |
| NABIL | 540.00 | 541.00 | 519.00 | 530.00 | 541.00 | 114,343 | 60,975,242.00 |
| NADEP | 720.10 | 721.30 | 720.00 | 721.30 | 725.00 | 391 | 281,565.00 |
| NBF2 | 9.80 | 10.09 | 9.75 | 9.87 | 10.06 | 61,300 | 603,544.00 |
| NBF3 | 9.90 | 10.00 | 9.80 | 10.00 | 10.00 | 19,450 | 194,122.00 |
| NBL | 267.10 | 270.00 | 266.60 | 267.70 | 270.00 | 16,153 | 4,319,478.30 |
| NBLD82 | 1,066.00 | 1,066.00 | 1,060.00 | 1,060.00 | 1,060.00 | 15,000 | 15,900,337.00 |
| NESDO | 1,531.00 | 1,549.90 | 1,520.00 | 1,525.00 | 1,545.00 | 1,898 | 2,902,128.80 |
| NFS | 580.00 | 670.00 | 575.00 | 670.00 | 583.00 | 74,156 | 43,583,226.20 |
| NGPL | 410.00 | 417.00 | 410.00 | 412.20 | 411.80 | 94,433 | 39,059,077.60 |
| NHDL | 622.80 | 641.30 | 622.80 | 637.00 | 641.00 | 2,589 | 1,642,117.60 |
| NHPC | 270.00 | 270.00 | 261.00 | 261.90 | 264.70 | 84,513 | 22,326,508.10 |
| NIBLSTF | 9.12 | 9.30 | 8.91 | 9.30 | 9.01 | 10,180 | 92,184.50 |
| NIBSF2 | 9.10 | 9.10 | 8.86 | 9.10 | 9.10 | 2,813 | 25,214.50 |
| NICA | 340.00 | 344.00 | 335.10 | 335.10 | 344.00 | 32,743 | 11,096,763.90 |
| NICAD2091 | 1,052.10 | 1,052.10 | 1,052.10 | 1,052.10 | 1,070.00 | 25 | 26,302.50 |
| NICAD85/86 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 39,165 | 44,256,450.00 |
| NICBF | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1,200 | 11,160.00 |
| NICD83/84 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,036.00 | 100 | 104,500.00 |
| NICD88 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,077.10 | 30 | 33,000.00 |
| NICFC | 9.17 | 9.40 | 9.17 | 9.40 | 9.45 | 1,430 | 13,253.50 |
| NICGF2 | 9.10 | 9.21 | 9.10 | 9.21 | 9.30 | 900 | 8,278.00 |
| NICL | 535.00 | 535.00 | 515.00 | 522.80 | 520.00 | 22,952 | 11,959,209.10 |
| NICLBSL | 552.00 | 558.00 | 550.00 | 554.00 | 552.00 | 6,482 | 3,580,238.40 |
| NICSF | 9.21 | 9.24 | 9.21 | 9.24 | 9.48 | 6,300 | 58,203.00 |
| NIFRA | 250.00 | 254.70 | 249.10 | 249.20 | 254.00 | 56,485 | 14,184,773.10 |
| NIFRAGED | 1,044.40 | 1,044.40 | 1,044.40 | 1,044.40 | 1,042.00 | 75 | 78,330.00 |
| NIFRAUR85/86 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 30 | 31,950.00 |
| NIL | 636.00 | 636.00 | 617.00 | 624.00 | 621.10 | 31,359 | 19,540,081.80 |
| NIMB | 205.00 | 205.00 | 194.00 | 195.90 | 197.90 | 94,278 | 18,522,291.60 |
| NIMBPO | 145.40 | 148.50 | 145.40 | 145.50 | 145.20 | 12,423 | 1,806,720.50 |
| NLG | 590.00 | 595.00 | 580.10 | 590.00 | 586.00 | 7,141 | 4,225,946.70 |
| NLIC | 781.00 | 781.00 | 735.00 | 744.50 | 744.00 | 17,656 | 13,156,957.60 |
| NLICL | 594.30 | 612.00 | 572.60 | 573.00 | 594.30 | 18,259 | 10,738,834.00 |
| NMB | 240.00 | 241.90 | 239.20 | 239.20 | 241.00 | 27,440 | 6,598,456.30 |
| NMBHF2 | 9.50 | 9.78 | 9.50 | 9.78 | 9.70 | 2,122 | 20,668.16 |
| NMBMF | 610.00 | 620.00 | 610.00 | 617.00 | 626.90 | 1,248 | 769,095.00 |
| NMFBS | 1,116.00 | 1,125.00 | 1,115.00 | 1,116.00 | 1,116.00 | 4,895 | 5,466,522.50 |
| NMIC | 950.00 | 977.50 | 950.00 | 969.00 | 958.00 | 1,629 | 1,555,567.30 |
| NMLBBL | 552.00 | 553.00 | 540.00 | 552.00 | 552.00 | 7,023 | 3,822,836.80 |
| NRIC | 948.00 | 954.90 | 935.50 | 940.00 | 939.00 | 40,862 | 38,655,922.30 |
| NRM | 325.00 | 339.00 | 325.00 | 335.00 | 330.00 | 8,736 | 2,916,634.50 |
| NRN | 1,413.00 | 1,447.00 | 1,406.00 | 1,433.00 | 1,419.90 | 122,303 | 175,501,932.80 |
| NSIF2 | 10.56 | 10.79 | 10.56 | 10.79 | 10.74 | 40,300 | 434,787.00 |
| NSY | 9.31 | 9.50 | 9.23 | 9.50 | 9.31 | 1,700 | 15,762.00 |
| NTC | 849.90 | 849.90 | 844.00 | 846.00 | 849.00 | 7,001 | 5,928,603.50 |
| NUBL | 620.10 | 627.00 | 618.20 | 626.00 | 624.00 | 2,493 | 1,546,810.90 |
| NWCL | 726.00 | 730.00 | 723.00 | 727.10 | 730.00 | 1,504 | 1,094,773.00 |
| NYADI | 381.10 | 390.00 | 378.20 | 378.20 | 381.50 | 11,494 | 4,434,921.70 |
| OHL | 695.00 | 697.00 | 680.10 | 680.10 | 680.00 | 3,742 | 2,564,236.90 |
| OMPL | 1,010.00 | 1,025.00 | 997.00 | 997.10 | 1,010.00 | 3,267 | 3,272,937.40 |
| PBD85 | 1,101.10 | 1,101.10 | 1,101.10 | 1,101.10 | 1,069.10 | 53 | 58,358.30 |
| PCBL | 233.00 | 238.50 | 233.00 | 236.00 | 236.40 | 58,482 | 13,837,533.10 |
| PCIL | 651.00 | 664.90 | 651.00 | 654.00 | 661.00 | 20,256 | 13,304,462.40 |
| PFL | 365.00 | 365.00 | 360.00 | 360.00 | 364.90 | 8,158 | 2,949,477.90 |
| PHCL | 298.50 | 303.00 | 297.00 | 298.90 | 299.90 | 42,156 | 12,626,998.30 |
| PMHPL | 327.00 | 327.00 | 318.00 | 325.90 | 326.50 | 4,824 | 1,558,132.10 |
| PMLI | 468.00 | 468.00 | 445.10 | 450.00 | 455.00 | 5,531 | 2,477,946.60 |
| PPCL | 360.00 | 363.90 | 340.00 | 347.80 | 347.00 | 22,279 | 7,619,293.50 |
| PPL | 330.00 | 336.60 | 330.00 | 335.00 | 337.00 | 14,720 | 4,929,438.50 |
| PRIN | 697.00 | 700.00 | 677.40 | 700.00 | 689.00 | 7,843 | 5,402,238.20 |
| PROFL | 443.00 | 446.90 | 431.00 | 440.00 | 439.50 | 11,845 | 5,214,129.30 |
| PRSF | 13.00 | 13.00 | 12.60 | 12.61 | 12.90 | 160,200 | 2,029,566.00 |
| PRVU | 205.00 | 205.00 | 193.80 | 194.40 | 197.00 | 96,361 | 18,822,015.20 |
| PSF | 11.80 | 11.82 | 11.80 | 11.82 | 11.88 | 4,500 | 53,102.00 |
| PURE | 830.00 | 845.00 | 825.00 | 826.00 | 840.30 | 2,856 | 2,374,385.00 |
| RADHI | 720.00 | 733.00 | 712.00 | 720.00 | 720.00 | 44,335 | 31,949,840.00 |
| RAWA | 441.30 | 451.20 | 440.00 | 444.90 | 446.00 | 15,448 | 6,865,218.60 |
| RBBF40 | 9.12 | 9.47 | 9.12 | 9.25 | 9.20 | 1,550 | 14,418.50 |
| RBCL | 14,300.00 | 14,400.00 | 14,300.00 | 14,400.00 | 14,449.90 | 150 | 2,158,250.00 |
| RBCLPO | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,730.00 | 20 | 229,000.00 |
| RFPL | 335.10 | 347.00 | 335.10 | 343.10 | 343.00 | 15,850 | 5,449,997.90 |
| RHGCL | 267.50 | 275.50 | 267.50 | 272.00 | 273.00 | 9,099 | 2,478,732.60 |
| RHPL | 259.00 | 264.50 | 259.00 | 264.00 | 261.90 | 3,399 | 891,304.30 |
| RIDI | 333.90 | 336.30 | 330.30 | 331.00 | 333.60 | 106,358 | 35,486,003.10 |
| RLEL | 850.00 | 869.10 | 839.00 | 860.00 | 858.00 | 7,183 | 6,197,531.00 |
| RLFL | 469.10 | 482.00 | 465.60 | 474.90 | 469.70 | 71,755 | 33,975,040.70 |
| RMF1 | 9.81 | 9.81 | 9.80 | 9.80 | 9.86 | 1,500 | 14,702.50 |
| RNLI | 446.00 | 453.30 | 446.00 | 452.00 | 449.00 | 4,195 | 1,892,322.70 |
| RSDC | 670.00 | 670.00 | 635.20 | 658.00 | 652.00 | 4,700 | 3,013,947.80 |
| RSML | 3,437.00 | 3,437.00 | 3,150.00 | 3,200.00 | 3,274.00 | 21,379 | 67,887,158.40 |
| RSY | 10.00 | 10.01 | 10.00 | 10.01 | 10.30 | 400 | 4,003.00 |
| RURU | 640.10 | 649.00 | 640.10 | 641.20 | 644.90 | 4,841 | 3,113,364.80 |
| SABBL | 1,015.00 | 1,038.00 | 1,010.10 | 1,015.00 | 1,023.00 | 5,615 | 5,725,280.00 |
| SADBL | 420.00 | 420.00 | 405.00 | 408.00 | 409.90 | 15,582 | 6,337,485.20 |
| SAGAR | 1,540.00 | 1,599.80 | 1,540.00 | 1,599.80 | 1,541.10 | 7,327 | 11,465,463.10 |
| SAHAS | 642.00 | 649.80 | 640.00 | 645.00 | 642.00 | 67,212 | 43,378,763.40 |
| SAIL | 900.00 | 924.90 | 900.00 | 905.30 | 918.90 | 13,555 | 12,340,382.70 |
| SALICO | 597.00 | 610.00 | 596.00 | 609.00 | 614.00 | 3,815 | 2,285,041.80 |
| SANIMA | 359.50 | 361.00 | 356.00 | 357.00 | 357.00 | 99,362 | 35,619,977.70 |
| SANVI | 617.00 | 635.00 | 617.00 | 635.00 | 633.00 | 6,005 | 3,774,442.40 |
| SAPDBL | 785.00 | 799.00 | 782.00 | 782.00 | 786.50 | 13,244 | 10,424,818.60 |
| SARBTM | 810.10 | 817.90 | 804.00 | 804.00 | 808.80 | 5,595 | 4,511,930.40 |
| SBCF | 9.61 | 9.80 | 9.61 | 9.80 | 9.90 | 9,600 | 92,951.00 |
| SBD87 | 1,100.00 | 1,100.00 | 1,096.20 | 1,096.60 | 1,087.00 | 20,105 | 22,043,585.50 |
| SBI | 398.90 | 400.00 | 385.00 | 393.90 | 392.20 | 142,560 | 55,193,099.50 |
| SBIBD86 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 20,000 | 23,000,000.00 |
| SBID2090 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,162.40 | 13,880 | 16,184,080.00 |
| SBID83 | 1,099.00 | 1,099.00 | 1,063.30 | 1,063.30 | 1,096.00 | 10,509 | 11,504,985.50 |
| SBID89 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,220.00 | 225 | 276,750.00 |
| SBL | 390.00 | 395.90 | 388.00 | 390.10 | 393.80 | 151,305 | 59,148,693.40 |
| SCB | 647.00 | 650.00 | 645.00 | 648.00 | 647.00 | 6,192 | 4,011,149.80 |
| SCBD | 1,164.00 | 1,164.00 | 1,160.00 | 1,160.00 | 1,200.00 | 38,108 | 44,205,480.00 |
| SEF | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1,000 | 9,950.00 |
| SFCL | 375.00 | 376.00 | 375.00 | 376.00 | 375.80 | 9,691 | 3,636,503.60 |
| SFEF | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 100 | 1,002.00 |
| SFMF | 10.50 | 10.79 | 10.50 | 10.79 | 10.80 | 9,686 | 102,287.94 |
| SGHC | 354.10 | 354.10 | 337.80 | 342.90 | 338.00 | 8,016 | 2,725,053.20 |
| SGHL | 359.50 | 395.70 | 359.50 | 395.70 | 344.10 | 230 | 89,858.00 |
| SGIC | 463.60 | 470.00 | 463.00 | 467.90 | 465.80 | 6,992 | 3,256,590.10 |
| SHEL | 300.00 | 302.90 | 299.30 | 301.90 | 299.00 | 42,721 | 12,864,993.30 |
| SHINE | 404.90 | 406.50 | 402.00 | 402.00 | 403.00 | 13,565 | 5,474,852.60 |
| SHIVM | 640.00 | 640.00 | 626.30 | 627.10 | 632.00 | 109,957 | 69,298,015.20 |
| SHL | 490.00 | 498.00 | 485.00 | 491.20 | 493.00 | 7,613 | 3,741,279.10 |
| SHLB | 1,503.50 | 1,544.00 | 1,438.00 | 1,488.00 | 1,550.00 | 267 | 392,792.50 |
| SHPC | 493.00 | 504.00 | 493.00 | 495.00 | 495.00 | 26,410 | 13,081,566.70 |
| SICL | 630.00 | 630.00 | 615.40 | 623.00 | 625.90 | 5,933 | 3,674,653.30 |
| SIFC | 540.00 | 542.00 | 533.10 | 535.00 | 537.00 | 14,480 | 7,748,242.80 |
| SIGS2 | 10.48 | 10.95 | 10.48 | 10.95 | 10.80 | 7,150 | 75,002.50 |
| SIGS3 | 10.46 | 10.60 | 10.46 | 10.60 | 10.60 | 800 | 8,403.00 |
| SIKLES | 561.00 | 564.60 | 554.10 | 557.00 | 561.80 | 4,499 | 2,523,801.70 |
| SINDU | 701.10 | 720.80 | 701.10 | 710.00 | 721.90 | 4,171 | 2,968,758.90 |
| SIPD | 640.00 | 644.00 | 621.00 | 630.00 | 640.00 | 5,312 | 3,370,657.00 |
| SJCL | 268.00 | 273.00 | 268.00 | 272.00 | 271.80 | 34,152 | 9,224,088.60 |
| SJLIC | 418.00 | 425.00 | 418.00 | 420.50 | 424.80 | 5,891 | 2,479,488.00 |
| SKBBL | 752.90 | 755.90 | 749.00 | 751.00 | 752.90 | 16,576 | 12,484,493.60 |
| SKHEL | 980.10 | 1,005.00 | 980.00 | 989.90 | 985.00 | 5,605 | 5,576,727.80 |
| SKHL | 920.90 | 930.00 | 910.10 | 930.00 | 920.90 | 13,126 | 12,054,691.60 |
| SLBBL | 808.00 | 818.00 | 800.00 | 805.00 | 808.00 | 3,167 | 2,549,023.70 |
| SLBSL | 1,160.00 | 1,230.60 | 1,143.00 | 1,143.00 | 1,200.00 | 10,001 | 11,645,157.90 |
| SLCF | 10.10 | 10.10 | 10.04 | 10.05 | 10.03 | 7,610 | 76,475.40 |
| SMATA | 760.00 | 760.00 | 749.00 | 749.00 | 753.00 | 2,391 | 1,801,089.10 |
| SMB | 2,008.00 | 2,008.00 | 1,963.40 | 1,970.00 | 2,008.00 | 3,231 | 6,417,772.70 |
| SMFBS | 1,650.00 | 1,688.00 | 1,625.00 | 1,651.10 | 1,670.00 | 8,375 | 13,866,412.30 |
| SMH | 536.00 | 542.40 | 531.00 | 531.00 | 531.00 | 7,404 | 3,981,854.00 |
| SMHL | 469.10 | 475.00 | 469.10 | 472.00 | 473.80 | 15,617 | 7,372,018.40 |
| SMJC | 455.00 | 455.00 | 439.50 | 455.00 | 453.00 | 30,998 | 13,873,870.20 |
| SMPDA | 785.00 | 812.00 | 785.00 | 795.00 | 801.00 | 1,212 | 968,560.10 |
| SNLI | 435.30 | 445.00 | 435.20 | 439.00 | 438.30 | 11,316 | 4,994,756.00 |
| SNORL | 618.60 | 690.60 | 618.60 | 690.60 | 600.60 | 920 | 633,605.00 |
| SOHL | 615.00 | 621.00 | 610.00 | 610.00 | 617.80 | 43,111 | 26,519,826.20 |
| SONA | 422.00 | 431.00 | 422.00 | 423.00 | 425.20 | 15,593 | 6,637,194.50 |
| SOPL | 865.00 | 900.00 | 857.10 | 881.00 | 865.00 | 57,306 | 50,404,723.30 |
| SPC | 410.00 | 420.10 | 410.00 | 416.00 | 417.00 | 4,014 | 1,676,835.50 |
| SPDL | 386.40 | 400.00 | 365.00 | 372.00 | 368.00 | 47,415 | 18,126,159.80 |
| SPHL | 555.00 | 586.00 | 555.00 | 573.00 | 570.00 | 11,542 | 6,567,217.00 |
| SPIL | 682.00 | 699.00 | 682.00 | 695.00 | 691.00 | 1,588 | 1,096,663.20 |
| SPL | 652.00 | 664.00 | 652.00 | 662.00 | 668.00 | 1,996 | 1,312,033.50 |
| SRBLD83 | 1,060.70 | 1,060.70 | 1,060.70 | 1,091.90 | 1,060.70 | 5 | 5,459.50 |
| SRLI | 380.00 | 386.50 | 379.10 | 381.10 | 380.40 | 8,865 | 3,385,819.70 |
| SSHL | 200.00 | 203.90 | 199.10 | 200.00 | 201.10 | 102,291 | 20,496,954.10 |
| STC | 5,162.10 | 5,174.00 | 5,100.00 | 5,170.00 | 5,179.90 | 2,478 | 12,646,606.80 |
| SWASTIK | 2,040.00 | 2,097.00 | 2,030.00 | 2,060.00 | 2,040.00 | 438 | 907,167.50 |
| SWBBL | 697.80 | 705.90 | 684.20 | 684.20 | 697.80 | 16,081 | 11,073,789.90 |
| SWMF | 620.00 | 627.00 | 617.00 | 627.00 | 628.00 | 2,469 | 1,530,074.70 |
| SYPNL | 1,355.00 | 1,375.00 | 1,345.00 | 1,359.00 | 1,355.00 | 27,554 | 37,493,389.00 |
| TAMOR | 446.00 | 450.00 | 440.50 | 440.50 | 444.00 | 24,496 | 10,876,075.60 |
| TPC | 364.80 | 364.80 | 355.00 | 355.00 | 360.00 | 8,174 | 2,915,882.90 |
| TPKHL | 566.80 | 602.00 | 566.80 | 584.00 | 596.60 | 44,285 | 26,140,019.90 |
| TRH | 770.00 | 783.00 | 770.00 | 783.00 | 770.00 | 465 | 360,578.00 |
| TSHL | 423.00 | 461.00 | 423.00 | 457.00 | 435.10 | 4,108 | 1,847,600.00 |
| TTL | 755.00 | 765.00 | 742.00 | 750.20 | 750.00 | 13,586 | 10,324,366.90 |
| TVCL | 485.00 | 495.00 | 482.20 | 485.10 | 494.80 | 3,115 | 1,527,560.90 |
| UAIL | 457.40 | 457.40 | 440.50 | 441.00 | 444.84 | 26,768 | 11,925,332.50 |
| UHEWA | 580.00 | 591.90 | 575.00 | 580.00 | 587.00 | 33,789 | 19,579,576.90 |
| ULBSL | 2,710.00 | 3,100.00 | 2,710.00 | 3,100.00 | 2,798.00 | 2,201 | 6,123,998.00 |
| ULHC | 497.00 | 497.00 | 422.60 | 429.00 | 496.80 | 99,792 | 42,265,478.80 |
| UMHL | 577.00 | 588.00 | 569.20 | 585.00 | 577.20 | 54,077 | 31,032,329.40 |
| UMRH | 520.00 | 527.70 | 518.00 | 521.50 | 517.80 | 5,524 | 2,872,284.50 |
| UNHPL | 386.10 | 395.00 | 386.10 | 392.90 | 388.00 | 14,430 | 5,641,002.20 |
| UNL | 47,000.00 | 47,000.00 | 46,600.00 | 46,600.00 | 46,505.00 | 100 | 4,688,050.00 |
| UNLB | 1,324.90 | 1,324.90 | 1,261.90 | 1,319.00 | 1,324.90 | 4,470 | 5,700,153.80 |
| UPCL | 364.00 | 364.00 | 354.00 | 355.00 | 372.60 | 140,909 | 50,440,638.10 |
| UPPER | 194.00 | 195.90 | 193.00 | 194.00 | 194.00 | 57,257 | 11,110,340.00 |
| USHEC | 490.00 | 501.00 | 490.00 | 498.00 | 500.00 | 3,809 | 1,901,024.00 |
| USHL | 560.70 | 560.70 | 527.60 | 531.00 | 534.10 | 4,787 | 2,555,540.60 |
| USLB | 1,230.00 | 1,240.00 | 1,201.00 | 1,237.00 | 1,230.00 | 815 | 998,663.20 |
| VLBS | 700.00 | 707.00 | 686.30 | 690.00 | 696.00 | 4,259 | 2,948,561.60 |
| VLUCL | 448.10 | 455.00 | 442.10 | 454.00 | 448.00 | 935 | 417,958.00 |
| WNLB | 1,353.00 | 1,370.00 | 1,353.00 | 1,370.00 | 1,353.00 | 45 | 61,490.00 |
| YMHL | 660.00 | 660.00 | 640.00 | 640.00 | 663.20 | 36,650 | 23,787,326.20 |