View the comprehensive price data for all listed scrips on a given date.
| Symbol | Open | High | Low | Close | Prev. Close | Volume | Turnover |
|---|---|---|---|---|---|---|---|
| ACLBSL | 863.50 | 863.90 | 851.00 | 854.00 | 858.80 | 394 | 337,173.60 |
| ADBL | 350.00 | 355.00 | 343.00 | 347.00 | 348.90 | 366,409 | 127,696,988.50 |
| ADBLD83 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | 1,040.00 | 69 | 73,360.00 |
| AHL | 380.00 | 385.00 | 375.00 | 378.00 | 380.00 | 2,627 | 994,668.80 |
| AHPC | 268.50 | 270.90 | 263.00 | 263.70 | 268.00 | 94,823 | 25,215,289.80 |
| AKJCL | 348.00 | 348.70 | 340.60 | 343.00 | 345.00 | 304,121 | 104,597,482.60 |
| AKPL | 264.10 | 266.90 | 261.00 | 262.40 | 265.90 | 166,751 | 44,071,183.40 |
| ALBSL | 1,180.00 | 1,250.00 | 1,178.00 | 1,208.00 | 1,215.00 | 9,013 | 10,909,357.30 |
| ALICL | 429.00 | 437.90 | 428.20 | 432.00 | 435.50 | 26,234 | 11,375,756.70 |
| ANLB | 4,900.00 | 4,969.00 | 4,857.10 | 4,928.00 | 4,940.00 | 166 | 813,400.60 |
| APHL | 585.00 | 597.00 | 578.00 | 584.60 | 586.00 | 7,059 | 4,140,574.40 |
| API | 349.00 | 349.80 | 344.00 | 344.40 | 348.00 | 300,658 | 104,212,920.40 |
| AVYAN | 1,015.60 | 1,040.00 | 1,015.10 | 1,034.00 | 1,022.00 | 2,290 | 2,347,461.40 |
| BANDIPUR | 590.00 | 590.00 | 577.20 | 579.90 | 589.70 | 18,497 | 10,763,665.90 |
| BANKING | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |
| BARUN | 330.00 | 330.90 | 326.40 | 327.00 | 326.30 | 29,281 | 9,612,671.60 |
| BBC | 4,039.00 | 4,044.90 | 3,984.10 | 4,009.00 | 4,000.00 | 446 | 1,789,596.00 |
| BEDC | 300.10 | 303.00 | 297.00 | 297.00 | 302.60 | 29,411 | 8,829,735.00 |
| BENH | 648.00 | 709.70 | 648.00 | 709.70 | 617.20 | 6,040 | 4,284,691.00 |
| BFC | 463.00 | 469.00 | 455.10 | 459.00 | 463.00 | 22,800 | 10,494,756.70 |
| BGWT | 520.00 | 534.00 | 514.00 | 515.00 | 530.00 | 19,675 | 10,274,716.50 |
| BHCL | 570.00 | 570.00 | 548.00 | 548.00 | 561.90 | 37,712 | 20,848,329.50 |
| BHDC | 421.10 | 449.00 | 420.50 | 429.00 | 426.70 | 27,604 | 11,805,526.00 |
| BHL | 235.00 | 236.00 | 227.60 | 227.70 | 234.50 | 488,222 | 112,851,010.20 |
| BHPL | 429.80 | 429.80 | 412.30 | 425.00 | 424.00 | 10,616 | 4,436,592.40 |
| BJHL | 551.00 | 597.40 | 551.00 | 572.00 | 580.00 | 10,247 | 5,986,755.10 |
| BNHC | 280.00 | 285.00 | 278.10 | 282.50 | 282.00 | 23,900 | 6,741,172.00 |
| BNL | 14,186.20 | 14,186.20 | 14,186.20 | 14,186.20 | 14,624.90 | 10 | 141,862.00 |
| BNT | 12,195.00 | 12,199.00 | 11,922.20 | 11,922.20 | 12,140.00 | 75 | 907,156.50 |
| BPCL | 695.00 | 734.70 | 695.00 | 712.30 | 727.10 | 109,211 | 78,291,498.00 |
| BUNGAL | 465.10 | 475.00 | 465.10 | 470.00 | 472.00 | 12,270 | 5,771,504.20 |
| CBBL | 994.50 | 997.90 | 985.20 | 990.00 | 994.00 | 33,612 | 33,370,014.00 |
| CFCL | 576.00 | 616.90 | 576.00 | 605.90 | 585.20 | 252,566 | 151,792,950.90 |
| CGH | 710.00 | 753.00 | 710.00 | 749.00 | 747.00 | 30,827 | 22,599,363.00 |
| CHCL | 352.10 | 356.70 | 345.10 | 347.40 | 352.00 | 87,484 | 30,749,442.60 |
| CHDC | 2,335.00 | 2,380.00 | 2,301.20 | 2,318.00 | 2,335.00 | 14,059 | 32,936,138.00 |
| CHL | 267.10 | 271.00 | 265.50 | 267.00 | 270.00 | 10,997 | 2,943,565.20 |
| CIT | 1,749.00 | 1,751.00 | 1,742.00 | 1,748.80 | 1,743.00 | 5,279 | 9,223,778.70 |
| CITY | 330.00 | 334.60 | 326.10 | 327.00 | 329.10 | 108,138 | 35,794,372.00 |
| CIZBD86 | 1,189.00 | 1,189.00 | 1,189.00 | 1,157.00 | 1,189.00 | 2 | 2,314.00 |
| CIZBD90 | 1,279.00 | 1,279.00 | 1,279.00 | 1,278.70 | 1,279.00 | 5 | 6,393.50 |
| CKHL | 507.00 | 513.90 | 490.00 | 493.00 | 493.00 | 9,980 | 5,006,728.30 |
| CLI | 445.00 | 458.00 | 445.00 | 452.00 | 449.00 | 36,257 | 16,435,557.60 |
| CORBL | 765.00 | 798.00 | 761.00 | 782.00 | 770.90 | 20,145 | 15,794,160.20 |
| CREST | 1,055.00 | 1,100.00 | 1,050.00 | 1,076.00 | 1,070.00 | 7,692 | 8,191,423.50 |
| CSY | 8.73 | 9.00 | 8.73 | 9.00 | 9.00 | 4,300 | 38,283.00 |
| CYCL | 1,423.00 | 1,455.00 | 1,420.00 | 1,429.90 | 1,440.00 | 8,902 | 12,782,459.10 |
| CZBIL | 217.00 | 231.60 | 217.00 | 229.00 | 225.50 | 552,612 | 126,369,922.70 |
| DDBL | 885.00 | 885.00 | 870.10 | 874.50 | 877.00 | 12,644 | 11,055,739.40 |
| DEVBANK | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |
| DHEL | 515.00 | 530.00 | 515.00 | 529.00 | 524.50 | 29,524 | 15,393,316.50 |
| DHPL | 274.00 | 280.00 | 274.00 | 277.00 | 278.80 | 3,372 | 925,470.70 |
| DLBS | 1,072.00 | 1,080.00 | 1,070.00 | 1,076.00 | 1,100.00 | 614 | 660,607.00 |
| DOLTI | 311.00 | 317.00 | 308.20 | 308.30 | 311.00 | 46,474 | 14,552,441.00 |
| DORDI | 284.00 | 287.00 | 276.70 | 277.00 | 284.00 | 117,592 | 33,027,932.40 |
| EBL | 728.60 | 735.00 | 725.00 | 727.00 | 728.00 | 43,657 | 31,830,746.20 |
| EBLD86 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 50 | 54,500.00 |
| EBLD91 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,215.00 | 25 | 30,500.00 |
| ECL | 1,280.00 | 1,320.00 | 1,250.00 | 1,291.00 | 1,285.00 | 28,591 | 36,910,314.80 |
| EDBL | 584.00 | 592.00 | 577.00 | 585.90 | 584.80 | 26,696 | 15,645,869.50 |
| EHPL | 332.00 | 334.90 | 327.00 | 329.90 | 334.30 | 19,248 | 6,371,765.40 |
| ENL | 496.00 | 497.30 | 483.00 | 488.90 | 495.00 | 28,481 | 13,942,967.00 |
| FINANCE | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |
| FLOAT | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |
| FMDBL | 732.00 | 738.50 | 721.50 | 733.00 | 732.00 | 14,857 | 10,832,101.70 |
| FOWAD | 920.00 | 920.00 | 890.00 | 905.00 | 902.00 | 6,780 | 6,104,144.80 |
| GBBL | 422.50 | 428.00 | 418.60 | 422.50 | 422.00 | 94,301 | 40,004,203.80 |
| GBILD84/85 | 1,117.00 | 1,118.00 | 1,106.00 | 1,106.00 | 1,115.00 | 220 | 244,415.00 |
| GBIME | 261.00 | 267.00 | 258.00 | 264.90 | 261.00 | 714,114 | 188,549,162.10 |
| GBIMESY2 | 9.25 | 9.49 | 9.25 | 9.31 | 9.20 | 3,100 | 28,891.00 |
| GBLBS | 669.00 | 677.00 | 667.20 | 673.00 | 670.00 | 1,125 | 751,909.40 |
| GCIL | 399.00 | 414.00 | 399.00 | 400.30 | 398.00 | 88,477 | 36,019,041.60 |
| GFCL | 578.00 | 586.00 | 572.30 | 578.00 | 580.00 | 12,265 | 7,112,788.50 |
| GHL | 335.00 | 340.00 | 331.00 | 332.30 | 335.00 | 835,840 | 279,749,523.70 |
| GIBF1 | 10.20 | 10.20 | 10.20 | 10.20 | 10.30 | 300 | 3,060.00 |
| GILB | 1,124.00 | 1,125.00 | 1,116.00 | 1,116.10 | 1,124.90 | 2,401 | 2,687,259.30 |
| GLBSL | 1,470.00 | 1,505.00 | 1,445.00 | 1,478.00 | 1,490.00 | 180 | 267,500.00 |
| GLH | 263.00 | 275.20 | 263.00 | 270.50 | 276.00 | 107,785 | 29,345,017.40 |
| GMFBS | 1,075.00 | 1,085.00 | 1,051.10 | 1,070.00 | 1,075.00 | 2,927 | 3,145,835.40 |
| GMFIL | 432.00 | 437.00 | 426.40 | 427.20 | 434.00 | 12,421 | 5,328,296.00 |
| GMLI | 917.90 | 930.00 | 900.00 | 919.60 | 917.90 | 3,147 | 2,848,867.00 |
| GRDBL | 874.00 | 970.00 | 865.00 | 947.00 | 888.00 | 39,676 | 36,099,507.20 |
| GSY | 9.16 | 9.43 | 9.16 | 9.43 | 9.43 | 9,200 | 85,913.00 |
| GUFL | 501.00 | 509.00 | 494.20 | 500.00 | 503.00 | 10,094 | 5,049,949.00 |
| GVL | 582.00 | 599.70 | 581.00 | 582.20 | 581.20 | 443,527 | 261,712,641.50 |
| GWFD83 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 10 | 10,450.00 |
| H8020 | 11.15 | 11.30 | 11.15 | 11.30 | 11.30 | 6,800 | 75,866.00 |
| HATHY | 425.00 | 430.00 | 412.30 | 414.90 | 425.00 | 96,224 | 40,358,252.90 |
| HBL | 210.00 | 212.80 | 208.00 | 208.40 | 210.90 | 262,223 | 55,115,577.30 |
| HBLD86 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,130.10 | 25 | 28,500.00 |
| HDHPC | 227.00 | 227.00 | 220.00 | 220.10 | 224.00 | 239,704 | 53,311,195.10 |
| HDL | 1,335.00 | 1,340.10 | 1,316.10 | 1,318.50 | 1,333.00 | 74,212 | 98,521,042.00 |
| HEI | 435.00 | 450.00 | 431.50 | 448.90 | 436.00 | 41,524 | 18,390,852.60 |
| HEIP | 315.00 | 315.00 | 314.00 | 315.00 | 306.70 | 803 | 252,442.00 |
| HFIN | 539.00 | 546.00 | 525.00 | 535.90 | 539.00 | 23,155 | 12,383,669.10 |
| HHL | 363.00 | 368.50 | 355.30 | 357.00 | 367.00 | 46,550 | 16,880,792.10 |
| HIDCL | 260.00 | 262.00 | 255.10 | 257.20 | 258.60 | 120,408 | 31,180,264.90 |
| HIDCLP | 203.70 | 203.70 | 190.00 | 191.30 | 194.00 | 223,264 | 43,063,654.20 |
| HIMSTAR | 615.00 | 625.00 | 605.00 | 621.20 | 609.00 | 9,409 | 5,797,817.30 |
| HLBSL | 860.00 | 892.00 | 860.00 | 870.00 | 884.80 | 4,689 | 4,115,460.20 |
| HLI | 306.00 | 313.90 | 306.00 | 307.80 | 306.00 | 54,481 | 16,893,291.00 |
| HLICF | 8.17 | 8.54 | 8.17 | 8.41 | 8.36 | 1,580 | 13,289.20 |
| HOTELS | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |
| HPPL | 410.00 | 425.00 | 408.40 | 419.00 | 418.90 | 154,970 | 64,928,286.70 |
| HRL | 480.00 | 498.00 | 478.10 | 493.90 | 478.80 | 157,767 | 77,488,640.30 |
| HURJA | 269.00 | 271.40 | 266.10 | 266.90 | 269.90 | 189,718 | 50,968,699.90 |
| HYDROPOWER | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |
| ICFC | 637.00 | 637.00 | 627.00 | 627.00 | 632.80 | 25,179 | 15,897,462.50 |
| ICFCD89 | 1,129.00 | 1,130.00 | 1,129.00 | 1,130.00 | 1,123.00 | 100 | 112,975.00 |
| IGI | 401.00 | 408.80 | 399.00 | 405.00 | 404.70 | 16,079 | 6,457,554.00 |
| IHL | 323.00 | 325.00 | 315.00 | 321.00 | 323.90 | 8,952 | 2,862,548.20 |
| ILBS | 925.00 | 964.90 | 925.00 | 962.50 | 949.00 | 6,063 | 5,779,071.60 |
| ILI | 440.00 | 444.00 | 438.20 | 440.00 | 440.30 | 25,839 | 11,385,206.40 |
| INVESTMENT | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |
| JBBL | 364.60 | 372.00 | 360.10 | 367.80 | 364.00 | 211,491 | 77,825,311.60 |
| JBLB | 1,291.10 | 1,293.00 | 1,282.00 | 1,285.00 | 1,297.00 | 6,392 | 8,233,517.90 |
| JFL | 285.00 | 285.00 | 280.10 | 280.50 | 283.00 | 6,538 | 1,842,500.20 |
| JHAPA | 940.00 | 955.90 | 940.00 | 949.00 | 941.00 | 1,140 | 1,079,077.00 |
| JOSHI | 264.10 | 266.50 | 262.20 | 263.10 | 264.00 | 12,336 | 3,262,757.60 |
| KAHL | 421.90 | 451.50 | 421.90 | 430.00 | 444.10 | 25,813 | 11,224,843.30 |
| KBL | 243.50 | 244.80 | 238.00 | 239.00 | 243.10 | 598,563 | 144,040,399.60 |
| KBSH | 910.50 | 918.00 | 890.00 | 892.00 | 914.90 | 10,263 | 9,257,416.90 |
| KDBY | 10.35 | 10.40 | 10.35 | 10.40 | 10.41 | 2,750 | 28,500.00 |
| KDL | 535.00 | 542.50 | 529.20 | 529.30 | 535.00 | 66,874 | 35,715,574.70 |
| KEF | 9.61 | 9.70 | 9.58 | 9.70 | 9.58 | 3,300 | 31,731.00 |
| KHPL | 663.00 | 684.00 | 656.10 | 670.00 | 663.00 | 6,651 | 4,434,250.00 |
| KKHC | 281.70 | 281.70 | 267.00 | 268.00 | 269.00 | 54,353 | 14,667,750.20 |
| KMCDB | 789.10 | 811.90 | 789.10 | 795.00 | 808.30 | 1,162 | 930,489.40 |
| KPCL | 484.10 | 488.00 | 480.00 | 482.00 | 484.40 | 9,151 | 4,416,721.80 |
| KSBBL | 475.00 | 483.00 | 474.00 | 476.00 | 475.00 | 58,304 | 27,963,221.50 |
| KSY | 9.25 | 9.29 | 9.02 | 9.29 | 9.21 | 102,800 | 945,088.00 |
| LBBL | 514.00 | 551.00 | 514.00 | 550.00 | 514.00 | 712,051 | 384,829,829.60 |
| LEC | 230.00 | 246.90 | 230.00 | 240.00 | 242.00 | 406,223 | 98,138,218.50 |
| LICN | 810.00 | 817.00 | 806.00 | 810.00 | 810.00 | 21,908 | 17,800,515.90 |
| LIFEINSU | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |
| LLBS | 810.10 | 826.00 | 810.10 | 815.00 | 820.00 | 1,728 | 1,419,547.60 |
| LSD92 | 1,139.00 | 1,150.00 | 1,139.00 | 1,150.00 | 1,150.00 | 1,543 | 1,772,800.00 |
| LSH12 | 9.25 | 9.35 | 9.15 | 9.15 | 9.25 | 3,500 | 32,454.00 |
| LSL | 281.00 | 286.50 | 279.10 | 281.00 | 281.00 | 477,481 | 134,946,831.80 |
| LUK | 9.56 | 9.85 | 9.56 | 9.85 | 9.84 | 450 | 4,364.00 |
| LVF2 | 9.20 | 9.39 | 9.12 | 9.20 | 9.40 | 600 | 5,531.00 |
| MABEL | 505.40 | 532.00 | 505.40 | 521.10 | 531.90 | 5,889 | 3,070,841.60 |
| MAKAR | 430.00 | 435.50 | 421.20 | 422.90 | 430.50 | 86,795 | 37,043,029.50 |
| MANDU | 816.00 | 830.00 | 810.00 | 821.00 | 830.00 | 11,588 | 9,443,673.00 |
| MANUFACTURE | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |
| MATRI | 700.20 | 725.00 | 700.20 | 714.00 | 700.00 | 1,227 | 880,807.90 |
| MBJC | 333.00 | 342.00 | 330.20 | 330.40 | 338.90 | 237,501 | 79,925,715.50 |
| MBL | 281.40 | 285.00 | 278.00 | 280.20 | 278.50 | 511,046 | 143,416,638.80 |
| MBLD87 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 20 | 22,160.00 |
| MBLEF | 9.42 | 9.42 | 9.42 | 9.42 | 9.60 | 300 | 2,826.00 |
| MCHL | 262.00 | 266.00 | 255.30 | 256.00 | 266.90 | 18,335 | 4,753,164.00 |
| MDB | 575.00 | 587.00 | 574.50 | 581.10 | 575.00 | 24,540 | 14,271,700.70 |
| MEHL | 249.00 | 250.40 | 245.90 | 246.20 | 250.10 | 42,539 | 10,553,662.00 |
| MEL | 214.50 | 217.00 | 212.50 | 214.00 | 216.20 | 26,273 | 5,643,283.20 |
| MEN | 594.90 | 594.90 | 583.50 | 585.90 | 592.10 | 90,233 | 52,962,086.40 |
| MEPDL | 587.10 | 595.80 | 581.00 | 590.00 | 599.00 | 10,820 | 6,379,165.80 |
| MERO | 594.00 | 630.00 | 594.00 | 625.00 | 602.50 | 132,640 | 80,859,886.50 |
| MFIL | 715.10 | 716.00 | 705.00 | 709.00 | 715.10 | 26,781 | 19,013,998.20 |
| MHCL | 287.00 | 297.00 | 287.00 | 290.60 | 287.00 | 35,907 | 10,425,418.70 |
| MHL | 503.80 | 503.80 | 470.00 | 470.00 | 479.90 | 18,641 | 8,906,266.60 |
| MHNL | 269.00 | 271.90 | 263.00 | 265.00 | 269.90 | 25,271 | 6,726,625.40 |
| MICROFINANCE | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |
| MKCL | 788.00 | 788.00 | 750.10 | 756.20 | 767.20 | 2,655 | 2,013,413.10 |
| MKHC | 265.00 | 265.00 | 258.00 | 259.00 | 264.90 | 10,789 | 2,812,220.30 |
| MKHL | 518.00 | 520.00 | 510.00 | 514.90 | 520.00 | 6,203 | 3,199,622.50 |
| MKJC | 304.10 | 313.90 | 303.40 | 303.70 | 305.30 | 21,088 | 6,465,242.50 |
| MLBBL | 941.00 | 950.00 | 940.10 | 945.00 | 941.70 | 2,191 | 2,067,365.50 |
| MLBL | 385.50 | 395.90 | 383.00 | 391.80 | 385.00 | 197,111 | 77,184,509.40 |
| MLBS | 1,010.00 | 1,010.00 | 978.80 | 1,000.00 | 1,009.00 | 670 | 669,156.00 |
| MLBSL | 1,029.00 | 1,030.00 | 1,019.00 | 1,030.00 | 1,024.00 | 1,218 | 1,252,973.00 |
| MMF1 | 8.70 | 8.96 | 8.70 | 8.96 | 8.95 | 22,800 | 202,050.00 |
| MMKJL | 396.00 | 404.00 | 386.00 | 393.90 | 401.00 | 24,846 | 9,842,640.00 |
| MNBBL | 347.00 | 352.50 | 341.50 | 348.20 | 345.50 | 82,570 | 28,819,117.30 |
| MNMF1 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 5,690 | 52,632.30 |
| MPFL | 590.00 | 599.80 | 584.00 | 592.00 | 600.00 | 25,886 | 15,253,796.10 |
| MSHL | 560.00 | 565.00 | 551.00 | 558.50 | 550.00 | 37,372 | 20,788,108.80 |
| MSLB | 1,180.00 | 1,208.90 | 1,180.00 | 1,187.10 | 1,192.00 | 551 | 654,305.00 |
| MUTUAL | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |
| NABBC | 680.00 | 692.70 | 680.00 | 688.00 | 680.00 | 2,460 | 1,682,742.60 |
| NABIL | 555.00 | 557.00 | 545.00 | 549.20 | 552.00 | 111,104 | 61,120,456.70 |
| NABILD2089 | 1,102.30 | 1,102.30 | 1,102.30 | 1,102.30 | 1,102.30 | 25 | 27,557.50 |
| NADEP | 680.00 | 685.00 | 663.00 | 679.90 | 680.00 | 7,635 | 5,138,208.50 |
| NBF2 | 9.50 | 9.50 | 9.23 | 9.23 | 9.23 | 128,025 | 1,208,873.75 |
| NBF3 | 9.01 | 9.27 | 8.74 | 9.25 | 9.20 | 8,190 | 75,054.60 |
| NBL | 313.00 | 316.90 | 309.40 | 310.50 | 312.90 | 355,633 | 111,171,532.80 |
| NEPSE | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |
| NESDO | 1,320.00 | 1,345.00 | 1,315.00 | 1,320.00 | 1,330.00 | 1,331 | 1,757,833.00 |
| NFS | 511.00 | 515.00 | 496.10 | 503.00 | 500.00 | 11,193 | 5,634,554.30 |
| NGPL | 415.00 | 420.00 | 409.00 | 411.00 | 414.70 | 204,887 | 84,843,430.00 |
| NHDL | 660.00 | 660.00 | 647.00 | 647.10 | 655.00 | 1,835 | 1,200,137.50 |
| NHPC | 267.00 | 267.00 | 260.60 | 261.00 | 264.80 | 150,897 | 39,580,609.00 |
| NIBLGF | 9.35 | 9.35 | 9.00 | 9.29 | 9.06 | 355,717 | 3,271,110.12 |
| NIBLSTF | 8.85 | 8.85 | 8.82 | 8.82 | 8.83 | 14,900 | 131,730.00 |
| NIBSF2 | 9.00 | 9.00 | 8.87 | 8.90 | 8.84 | 3,320 | 29,567.00 |
| NICA | 335.10 | 344.90 | 330.10 | 331.00 | 335.00 | 308,851 | 104,486,544.40 |
| NICBF | 9.26 | 9.30 | 9.26 | 9.26 | 9.24 | 10,950 | 101,405.00 |
| NICFC | 9.31 | 9.31 | 9.22 | 9.25 | 9.26 | 81,525 | 755,542.00 |
| NICGF2 | 9.07 | 9.11 | 9.07 | 9.11 | 9.05 | 2,400 | 21,849.00 |
| NICL | 445.00 | 445.00 | 436.60 | 440.00 | 440.00 | 6,197 | 2,724,041.50 |
| NICLBSL | 501.80 | 515.00 | 501.80 | 508.90 | 505.00 | 3,624 | 1,846,970.70 |
| NICSF | 8.81 | 8.82 | 8.75 | 8.82 | 8.80 | 3,300 | 29,073.00 |
| NIFRA | 251.00 | 254.80 | 250.10 | 252.50 | 252.00 | 139,464 | 35,257,279.50 |
| NIFRAGED | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,100.20 | 25 | 26,750.00 |
| NIL | 520.10 | 530.00 | 520.10 | 525.10 | 523.30 | 5,962 | 3,141,148.90 |
| NIMB | 213.00 | 216.00 | 210.20 | 211.50 | 213.80 | 462,379 | 98,365,471.60 |
| NIMBPO | 161.10 | 165.00 | 152.40 | 156.60 | 156.60 | 38,089 | 6,016,135.60 |
| NLG | 511.20 | 525.00 | 511.20 | 519.90 | 524.00 | 12,410 | 6,457,519.50 |
| NLIC | 752.00 | 753.00 | 746.00 | 751.00 | 752.00 | 29,197 | 21,863,324.10 |
| NLICL | 588.50 | 592.00 | 585.00 | 585.10 | 588.00 | 32,635 | 19,179,818.80 |
| NMB | 285.00 | 285.00 | 280.00 | 281.50 | 282.80 | 305,985 | 86,330,392.10 |
| NMBHF2 | 9.40 | 9.45 | 9.39 | 9.39 | 9.41 | 1,895 | 17,838.60 |
| NMBMF | 602.00 | 616.00 | 601.50 | 607.10 | 606.90 | 2,083 | 1,263,816.60 |
| NMBUR93/94 | 954.00 | 955.00 | 954.00 | 926.50 | 929.00 | 165 | 157,456.50 |
| NMFBS | 1,209.80 | 1,214.00 | 1,191.00 | 1,191.00 | 1,209.00 | 1,308 | 1,575,230.00 |
| NMIC | 836.50 | 836.50 | 790.60 | 802.50 | 797.40 | 2,569 | 2,066,381.60 |
| NMLBBL | 494.00 | 504.00 | 490.00 | 496.00 | 496.50 | 12,694 | 6,271,708.40 |
| NONLIFEINSU | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |
| NRIC | 830.00 | 840.00 | 805.10 | 824.90 | 834.30 | 26,056 | 21,541,088.20 |
| NRM | 290.00 | 308.80 | 290.00 | 301.20 | 296.00 | 23,614 | 7,135,317.20 |
| NRN | 1,329.00 | 1,400.00 | 1,329.00 | 1,380.00 | 1,397.00 | 71,721 | 99,362,199.00 |
| NSIF2 | 10.12 | 10.29 | 10.06 | 10.24 | 10.12 | 16,842 | 169,956.18 |
| NSY | 9.10 | 9.38 | 9.10 | 9.38 | 9.11 | 59,080 | 548,553.80 |
| NTC | 935.00 | 935.00 | 922.00 | 925.00 | 924.10 | 25,041 | 23,198,980.80 |
| NUBL | 652.00 | 652.00 | 626.00 | 630.00 | 635.80 | 4,653 | 2,949,969.90 |
| NWCL | 520.10 | 538.70 | 520.00 | 537.00 | 523.80 | 6,565 | 3,481,806.60 |
| NYADI | 355.00 | 359.60 | 350.00 | 351.00 | 357.00 | 5,441 | 1,920,547.00 |
| OHL | 637.00 | 647.00 | 634.00 | 647.00 | 649.40 | 6,880 | 4,369,322.10 |
| OMPL | 820.00 | 849.00 | 815.00 | 816.00 | 814.90 | 2,563 | 2,098,510.60 |
| OTHERS | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |
| PBD88 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,222.70 | 25 | 29,875.00 |
| PBD93 | 1,106.00 | 1,120.00 | 1,106.00 | 1,116.00 | 1,115.10 | 1,505 | 1,678,650.00 |
| PCBL | 282.00 | 286.80 | 279.10 | 283.00 | 281.50 | 285,675 | 81,101,833.10 |
| PCBLP | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 24,739 | 2,721,290.00 |
| PCIL | 625.00 | 648.00 | 625.00 | 638.20 | 622.00 | 145,369 | 92,939,244.60 |
| PFL | 340.00 | 346.50 | 334.00 | 336.00 | 341.00 | 16,384 | 5,562,529.30 |
| PHCL | 364.00 | 374.00 | 362.00 | 364.00 | 363.30 | 420,545 | 154,289,751.40 |
| PMHPL | 310.00 | 315.00 | 305.00 | 310.00 | 314.00 | 15,431 | 4,749,652.30 |
| PMLI | 436.00 | 439.00 | 431.40 | 437.90 | 436.00 | 9,389 | 4,086,012.10 |
| PMLIP | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 12,355 | 2,866,360.00 |
| PPCL | 340.10 | 350.00 | 340.10 | 345.00 | 346.30 | 10,045 | 3,457,089.50 |
| PPL | 314.50 | 335.90 | 314.50 | 330.20 | 331.00 | 64,025 | 21,084,328.30 |
| PRIN | 584.10 | 590.00 | 583.00 | 585.10 | 589.00 | 8,528 | 5,000,200.80 |
| PROFL | 371.00 | 395.00 | 371.00 | 385.30 | 389.50 | 8,146 | 3,175,008.20 |
| PRSF | 12.34 | 12.53 | 12.34 | 12.53 | 12.34 | 25,100 | 313,824.00 |
| PRVU | 200.50 | 200.50 | 194.00 | 194.30 | 197.00 | 271,039 | 53,252,147.90 |
| PSF | 11.21 | 11.50 | 11.21 | 11.49 | 11.22 | 19,290 | 220,564.90 |
| PURE | 787.00 | 800.50 | 765.10 | 780.00 | 787.50 | 14,180 | 11,160,490.80 |
| RADHI | 739.00 | 739.00 | 719.60 | 725.00 | 731.00 | 46,821 | 33,933,890.40 |
| RAWA | 399.10 | 426.00 | 399.10 | 416.00 | 415.00 | 19,559 | 8,150,910.50 |
| RBBF40 | 9.17 | 9.32 | 9.17 | 9.17 | 9.16 | 8,640 | 80,297.00 |
| RBCL | 14,300.00 | 14,300.00 | 14,077.00 | 14,077.00 | 14,100.00 | 20 | 283,770.00 |
| RBCLPO | 11,300.00 | 11,300.00 | 11,016.00 | 11,101.00 | 11,002.00 | 130 | 1,438,770.00 |
| RFPL | 383.00 | 383.00 | 364.10 | 374.00 | 364.80 | 174,601 | 65,179,191.90 |
| RHGCL | 261.30 | 269.90 | 261.30 | 264.20 | 266.00 | 26,936 | 7,151,679.40 |
| RHPL | 167.00 | 180.00 | 165.50 | 173.00 | 167.00 | 456,633 | 80,383,511.80 |
| RIDI | 339.00 | 345.00 | 337.30 | 341.80 | 340.00 | 339,266 | 115,828,523.20 |
| RLEL | 660.00 | 670.00 | 641.00 | 649.90 | 662.00 | 8,898 | 5,790,565.80 |
| RLFL | 428.00 | 433.00 | 424.00 | 429.80 | 429.70 | 24,941 | 10,676,439.10 |
| RMF1 | 9.21 | 9.30 | 9.10 | 9.20 | 9.31 | 11,050 | 101,980.00 |
| RMF2 | 9.40 | 9.68 | 9.40 | 9.68 | 9.60 | 600 | 5,780.00 |
| RNLI | 458.10 | 463.00 | 456.30 | 456.60 | 458.90 | 21,612 | 9,905,741.80 |
| RSDC | 635.00 | 635.90 | 621.00 | 630.00 | 624.20 | 10,486 | 6,603,159.20 |
| RSML | 2,670.00 | 2,700.00 | 2,640.00 | 2,680.00 | 2,706.00 | 66,819 | 178,025,095.10 |
| RSY | 9.52 | 9.75 | 9.52 | 9.52 | 9.70 | 11,450 | 111,340.00 |
| RSY2 | 9.20 | 9.22 | 9.11 | 9.11 | 9.16 | 9,300 | 85,595.00 |
| RURU | 609.00 | 645.00 | 609.00 | 640.00 | 640.00 | 12,747 | 8,119,433.40 |
| SABBL | 808.00 | 850.00 | 808.00 | 834.00 | 821.00 | 8,240 | 6,862,596.60 |
| SADBL | 408.00 | 420.00 | 407.00 | 417.00 | 408.80 | 191,112 | 79,346,852.00 |
| SAEF2 | 9.51 | 9.51 | 9.21 | 9.22 | 9.51 | 2,950 | 27,548.50 |
| SAGAR | 1,642.20 | 1,642.20 | 1,479.00 | 1,553.00 | 1,564.00 | 3,510 | 5,448,790.00 |
| SAGF | 9.37 | 9.38 | 9.37 | 9.38 | 9.36 | 1,100 | 10,317.00 |
| SAHAS | 718.90 | 725.00 | 716.00 | 719.00 | 718.00 | 144,288 | 104,023,236.80 |
| SAIL | 929.00 | 949.90 | 920.00 | 932.00 | 936.00 | 24,746 | 23,231,038.80 |
| SALICO | 533.90 | 533.90 | 526.10 | 530.50 | 525.00 | 11,055 | 5,859,758.70 |
| SANIMA | 419.00 | 420.20 | 411.40 | 412.50 | 417.00 | 259,024 | 107,536,173.50 |
| SANVI | 503.00 | 518.00 | 500.10 | 505.00 | 514.90 | 12,262 | 6,227,562.90 |
| SAPDBL | 535.00 | 607.00 | 535.00 | 585.00 | 554.80 | 53,673 | 31,197,792.50 |
| SAPIL | 1,123.00 | 1,176.90 | 1,122.00 | 1,140.00 | 1,144.00 | 23,220 | 26,616,819.80 |
| SARBTM | 818.00 | 829.80 | 818.00 | 821.00 | 821.00 | 19,476 | 16,074,107.20 |
| SBCF | 9.22 | 9.57 | 9.15 | 9.42 | 9.30 | 6,100 | 57,471.50 |
| SBI | 450.00 | 450.00 | 437.00 | 438.00 | 449.80 | 222,273 | 98,655,022.90 |
| SBL | 453.00 | 456.70 | 445.00 | 450.20 | 454.80 | 201,233 | 90,479,710.60 |
| SBLD2091 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 15 | 16,980.00 |
| SBLD89 | 1,251.40 | 1,251.40 | 1,251.40 | 1,251.40 | 1,290.00 | 10 | 12,514.00 |
| SCB | 684.90 | 685.00 | 680.20 | 683.00 | 683.00 | 41,645 | 28,437,568.30 |
| SEF | 9.95 | 9.98 | 9.85 | 9.95 | 9.94 | 17,900 | 177,875.00 |
| SEF2 | 9.50 | 9.69 | 9.50 | 9.50 | 9.69 | 6,050 | 57,883.00 |
| SENFLOAT | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |
| SENSITIVE | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |
| SFEF | 9.23 | 9.23 | 9.22 | 9.22 | 9.23 | 1,100 | 10,143.00 |
| SFMF | 9.90 | 10.15 | 9.61 | 9.90 | 9.52 | 10,043 | 99,426.55 |
| SGHC | 328.00 | 328.00 | 310.00 | 312.90 | 319.90 | 120,852 | 38,086,281.30 |
| SGHL | 475.00 | 484.90 | 469.10 | 473.00 | 478.80 | 41,559 | 19,703,522.90 |
| SGIC | 405.00 | 405.00 | 381.30 | 388.00 | 390.00 | 14,275 | 5,571,821.50 |
| SHEL | 316.00 | 317.50 | 311.00 | 312.90 | 315.80 | 160,886 | 50,625,406.90 |
| SHINE | 417.50 | 421.00 | 415.20 | 417.80 | 417.00 | 34,287 | 14,320,912.30 |
| SHINED | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,159.00 | 75 | 87,000.00 |
| SHIVM | 703.90 | 717.00 | 699.90 | 705.00 | 699.00 | 428,521 | 303,999,667.40 |
| SHL | 540.00 | 545.00 | 535.00 | 539.50 | 538.70 | 89,579 | 48,433,765.40 |
| SHLB | 1,274.10 | 1,309.90 | 1,273.00 | 1,273.00 | 1,295.00 | 360 | 465,741.00 |
| SHPC | 555.00 | 570.00 | 550.00 | 562.00 | 558.00 | 181,191 | 102,239,023.00 |
| SICL | 549.00 | 549.00 | 543.10 | 546.90 | 543.00 | 3,111 | 1,697,858.70 |
| SIFC | 480.00 | 490.10 | 478.50 | 482.00 | 488.90 | 16,259 | 7,856,188.70 |
| SIGS2 | 9.66 | 9.66 | 9.66 | 9.66 | 9.89 | 2,000 | 19,320.00 |
| SIGS3 | 10.50 | 10.50 | 10.50 | 10.50 | 10.60 | 100 | 1,050.00 |
| SIKLES | 600.00 | 600.00 | 585.70 | 588.00 | 594.20 | 18,063 | 10,695,892.90 |
| SINDU | 400.00 | 420.00 | 400.00 | 412.00 | 405.20 | 26,736 | 11,095,020.40 |
| SIPD | 556.50 | 556.50 | 510.00 | 517.00 | 530.00 | 14,406 | 7,524,409.10 |
| SJCL | 246.00 | 260.50 | 246.00 | 252.00 | 252.00 | 42,848 | 10,986,616.20 |
| SJLIC | 437.00 | 444.10 | 434.20 | 439.70 | 437.20 | 26,690 | 11,736,254.30 |
| SKBBL | 768.40 | 774.90 | 763.00 | 767.50 | 768.40 | 18,770 | 14,466,017.50 |
| SKHEL | 756.60 | 779.20 | 750.00 | 779.20 | 780.00 | 7,157 | 5,436,531.80 |
| SKHL | 737.00 | 740.00 | 710.10 | 712.00 | 740.00 | 8,738 | 6,343,865.20 |
| SLBBL | 838.00 | 838.80 | 827.00 | 830.00 | 832.00 | 16,557 | 13,810,261.50 |
| SLBSL | 865.00 | 897.00 | 865.00 | 887.00 | 890.00 | 719 | 631,011.10 |
| SLCF | 9.30 | 9.68 | 9.30 | 9.68 | 9.45 | 1,500 | 14,245.00 |
| SMATA | 697.90 | 709.00 | 680.00 | 683.10 | 690.50 | 3,885 | 2,701,340.00 |
| SMB | 1,738.00 | 1,770.00 | 1,737.00 | 1,756.00 | 1,750.00 | 511 | 895,651.00 |
| SMFBS | 1,378.00 | 1,528.00 | 1,370.00 | 1,500.00 | 1,338.00 | 7,532 | 11,001,548.20 |
| SMH | 555.50 | 567.90 | 550.00 | 567.90 | 554.80 | 59,310 | 33,305,737.80 |
| SMHL | 515.09 | 520.50 | 505.10 | 506.20 | 519.00 | 123,730 | 63,466,734.90 |
| SMJC | 421.10 | 454.00 | 421.10 | 440.00 | 443.20 | 59,986 | 26,449,857.20 |
| SMPDA | 742.00 | 745.00 | 730.00 | 730.00 | 742.00 | 3,376 | 2,497,136.80 |
| SNLI | 434.00 | 434.90 | 425.50 | 425.60 | 434.80 | 39,369 | 16,965,373.30 |
| SNORL | 835.00 | 835.00 | 804.00 | 814.00 | 816.90 | 7,633 | 6,186,328.10 |
| SOHL | 650.00 | 696.00 | 650.00 | 662.00 | 659.00 | 283,887 | 191,067,295.90 |
| SONA | 464.20 | 483.50 | 464.20 | 476.00 | 472.90 | 343,651 | 164,117,508.10 |
| SOPL | 673.00 | 689.00 | 649.00 | 649.30 | 673.00 | 23,579 | 15,548,929.50 |
| SPC | 404.80 | 406.80 | 396.00 | 401.00 | 402.90 | 5,376 | 2,155,436.30 |
| SPDL | 362.00 | 372.00 | 362.00 | 366.00 | 370.00 | 82,138 | 30,133,060.70 |
| SPHL | 500.00 | 514.80 | 495.70 | 511.90 | 511.00 | 10,225 | 5,164,865.20 |
| SPIL | 617.00 | 617.90 | 608.00 | 617.90 | 617.00 | 2,955 | 1,806,793.00 |
| SPL | 577.10 | 599.50 | 577.10 | 594.00 | 589.90 | 2,460 | 1,444,741.00 |
| SRLI | 386.00 | 395.00 | 385.30 | 388.50 | 391.60 | 52,090 | 20,232,654.40 |
| SSHL | 213.90 | 213.90 | 208.10 | 208.60 | 212.00 | 132,789 | 27,915,671.80 |
| STC | 5,579.00 | 5,583.00 | 5,531.00 | 5,531.00 | 5,505.10 | 456 | 2,540,294.00 |
| SWASTIK | 1,725.00 | 1,725.00 | 1,677.10 | 1,680.00 | 1,720.00 | 986 | 1,658,634.10 |
| SWBBL | 726.00 | 740.00 | 725.20 | 730.00 | 724.20 | 13,078 | 9,574,249.00 |
| SWMF | 608.10 | 619.00 | 608.10 | 615.50 | 616.00 | 4,485 | 2,740,961.70 |
| SYPNL | 1,280.00 | 1,309.80 | 1,280.00 | 1,299.90 | 1,300.00 | 42,304 | 54,937,951.30 |
| TAMOR | 602.00 | 612.10 | 598.60 | 604.00 | 601.80 | 152,431 | 92,268,477.30 |
| TPC | 390.00 | 390.80 | 382.00 | 384.10 | 387.70 | 93,905 | 36,353,302.10 |
| TPKHL | 450.00 | 450.00 | 440.00 | 450.00 | 449.80 | 17,362 | 7,735,033.20 |
| TRADING | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 |
| TRH | 815.50 | 819.00 | 815.20 | 816.70 | 816.00 | 2,016 | 1,646,686.60 |
| TSHL | 334.10 | 352.00 | 334.00 | 341.50 | 344.00 | 8,724 | 3,001,274.30 |
| TTL | 649.00 | 653.00 | 640.30 | 644.00 | 649.00 | 10,456 | 6,765,690.10 |
| TVCL | 283.50 | 309.60 | 278.50 | 292.00 | 282.00 | 18,394 | 5,411,911.10 |
| UAIL | 365.60 | 374.90 | 365.60 | 374.80 | 369.50 | 26,804 | 9,951,168.60 |
| UHEWA | 598.00 | 609.90 | 596.00 | 607.90 | 598.00 | 37,531 | 22,677,351.90 |
| ULBSL | 2,460.00 | 2,580.00 | 2,460.00 | 2,567.90 | 2,514.00 | 856 | 2,173,699.00 |
| ULHC | 318.00 | 325.00 | 318.00 | 320.00 | 323.00 | 11,955 | 3,831,790.20 |
| UMHL | 572.00 | 575.50 | 560.00 | 570.70 | 573.00 | 88,696 | 50,242,145.40 |
| UMRH | 512.50 | 521.00 | 512.50 | 513.80 | 521.00 | 10,493 | 5,403,361.00 |
| UNHPL | 375.00 | 375.00 | 364.00 | 366.00 | 374.00 | 62,409 | 23,010,227.00 |
| UNL | 48,001.00 | 48,001.00 | 48,001.00 | 48,001.00 | 48,000.00 | 10 | 480,010.00 |
| UNLB | 1,249.00 | 1,249.00 | 1,212.00 | 1,235.90 | 1,234.80 | 655 | 802,244.00 |
| UPCL | 350.00 | 351.50 | 343.30 | 348.00 | 350.00 | 133,451 | 46,443,805.10 |
| UPPER | 196.00 | 199.00 | 195.00 | 195.00 | 195.90 | 176,135 | 34,739,384.20 |
| USHEC | 533.00 | 533.00 | 521.10 | 526.00 | 532.90 | 23,139 | 12,194,999.60 |
| USHL | 507.00 | 513.00 | 503.00 | 512.00 | 507.00 | 909 | 463,470.40 |
| USLB | 1,044.00 | 1,044.00 | 1,000.00 | 1,000.00 | 1,020.50 | 5,509 | 5,566,280.00 |
| VLBS | 631.00 | 637.00 | 627.00 | 630.00 | 634.00 | 3,674 | 2,316,120.00 |
| VLUCL | 388.00 | 389.00 | 385.00 | 389.00 | 388.00 | 29,329 | 11,328,129.40 |
| YMHL | 473.50 | 478.00 | 451.10 | 458.00 | 474.00 | 23,790 | 11,088,962.00 |