View the comprehensive price data for all listed scrips on a given date.
| Symbol | Open | High | Low | Close | Prev. Close | Volume | Turnover |
|---|---|---|---|---|---|---|---|
| ACLBSL | 865.00 | 913.00 | 865.00 | 894.80 | 888.90 | 243 | 215,934.00 |
| ADBL | 311.80 | 311.80 | 295.00 | 296.60 | 297.00 | 14,551 | 4,309,921.90 |
| AHL | 363.00 | 368.00 | 363.00 | 363.80 | 373.80 | 210 | 76,489.50 |
| AHPC | 250.00 | 250.50 | 245.80 | 248.50 | 247.50 | 39,183 | 9,721,554.30 |
| AKJCL | 358.00 | 358.00 | 333.30 | 344.30 | 342.60 | 174,884 | 60,414,425.10 |
| AKPL | 242.00 | 243.90 | 241.00 | 243.00 | 242.50 | 52,121 | 12,649,823.80 |
| ALBSL | 1,070.00 | 1,100.00 | 1,070.00 | 1,098.90 | 1,110.00 | 4,295 | 4,676,141.40 |
| ALICL | 385.10 | 398.00 | 385.10 | 398.00 | 395.00 | 11,261 | 4,455,922.50 |
| ANLB | 4,810.00 | 5,350.00 | 4,755.00 | 5,350.00 | 4,859.00 | 1,484 | 7,253,027.00 |
| APHL | 667.00 | 688.20 | 660.10 | 677.00 | 678.90 | 4,303 | 2,917,516.00 |
| API | 327.00 | 329.20 | 325.00 | 329.20 | 325.60 | 78,284 | 25,572,780.00 |
| AVYAN | 1,010.00 | 1,016.00 | 985.60 | 1,000.00 | 987.10 | 2,446 | 2,445,194.00 |
| BANDIPUR | 642.00 | 647.00 | 636.50 | 642.00 | 642.00 | 9,073 | 5,815,671.50 |
| BARUN | 301.40 | 309.00 | 301.40 | 308.50 | 307.00 | 6,097 | 1,871,861.60 |
| BBC | 3,952.00 | 4,044.00 | 3,952.00 | 4,034.00 | 4,003.00 | 88 | 351,684.00 |
| BEDC | 281.50 | 285.00 | 274.00 | 285.00 | 281.90 | 10,134 | 2,862,820.90 |
| BFC | 463.00 | 463.00 | 453.00 | 459.90 | 453.00 | 9,008 | 4,125,807.00 |
| BGWT | 468.00 | 485.00 | 454.10 | 485.00 | 467.00 | 4,309 | 2,025,779.10 |
| BHCL | 520.00 | 550.00 | 520.00 | 543.00 | 544.00 | 14,166 | 7,683,223.10 |
| BHDC | 409.70 | 413.00 | 401.10 | 412.50 | 409.70 | 7,307 | 3,000,213.20 |
| BHL | 197.00 | 200.00 | 196.20 | 199.00 | 197.00 | 41,602 | 8,230,407.20 |
| BHPL | 431.60 | 444.00 | 428.00 | 439.00 | 435.00 | 2,922 | 1,266,959.00 |
| BJHL | 655.00 | 665.00 | 632.30 | 642.00 | 649.90 | 3,213 | 2,064,684.00 |
| BNHC | 255.00 | 259.80 | 252.00 | 258.00 | 254.90 | 11,372 | 2,895,563.80 |
| BNL | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,405.00 | 10 | 148,000.00 |
| BNT | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 10 | 116,500.00 |
| BPCL | 637.00 | 644.00 | 634.60 | 644.00 | 640.00 | 8,745 | 5,563,477.10 |
| BUNGAL | 519.00 | 520.90 | 508.50 | 519.00 | 516.90 | 7,970 | 4,112,351.10 |
| C30MF | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2,000 | 19,900.00 |
| CBBL | 927.00 | 933.00 | 926.10 | 930.50 | 929.00 | 8,138 | 7,570,520.80 |
| CFCL | 578.00 | 635.00 | 569.00 | 635.00 | 582.00 | 157,841 | 91,484,132.70 |
| CGH | 771.00 | 771.00 | 760.00 | 768.00 | 771.90 | 8,912 | 6,796,461.30 |
| CHCL | 372.00 | 379.60 | 364.00 | 377.00 | 372.00 | 157,769 | 58,555,074.30 |
| CHDC | 2,132.00 | 2,167.90 | 2,130.00 | 2,167.00 | 2,150.00 | 4,206 | 9,018,856.50 |
| CHL | 240.00 | 249.90 | 240.00 | 249.80 | 245.80 | 17,866 | 4,377,688.70 |
| CIT | 1,666.00 | 1,667.00 | 1,652.00 | 1,656.70 | 1,663.00 | 3,766 | 6,231,435.50 |
| CITY | 340.40 | 345.00 | 340.00 | 344.70 | 340.00 | 32,621 | 11,193,271.50 |
| CKHL | 551.00 | 567.00 | 544.30 | 566.50 | 551.00 | 570 | 315,436.00 |
| CLI | 415.00 | 419.90 | 411.10 | 412.20 | 419.00 | 8,136 | 3,354,075.20 |
| CORBL | 877.00 | 900.00 | 860.10 | 885.00 | 883.00 | 6,634 | 5,891,797.00 |
| CREST | 1,038.00 | 1,065.00 | 1,020.00 | 1,050.00 | 1,038.00 | 2,865 | 2,954,750.00 |
| CSY | 8.15 | 8.65 | 8.15 | 8.64 | 8.40 | 3,300 | 27,946.00 |
| CYCL | 1,500.00 | 1,642.00 | 1,500.00 | 1,574.90 | 1,528.00 | 8,606 | 13,419,362.10 |
| CZBIL | 195.00 | 198.80 | 194.00 | 197.20 | 194.20 | 18,119 | 3,544,440.00 |
| DDBL | 830.00 | 834.00 | 825.50 | 834.00 | 824.70 | 2,073 | 1,719,683.60 |
| DHEL | 540.20 | 566.80 | 540.10 | 566.80 | 554.90 | 13,134 | 7,271,017.60 |
| DHPL | 275.00 | 275.00 | 267.00 | 270.00 | 273.50 | 862 | 232,263.00 |
| DLBS | 990.00 | 1,018.00 | 985.10 | 985.10 | 990.10 | 584 | 579,099.70 |
| DOLTI | 276.00 | 284.20 | 276.00 | 284.00 | 280.00 | 9,859 | 2,779,503.20 |
| DORDI | 233.60 | 240.00 | 233.60 | 239.00 | 236.50 | 8,694 | 2,065,326.80 |
| EBL | 710.30 | 715.00 | 709.00 | 715.00 | 710.30 | 21,847 | 15,542,877.70 |
| EBLD85 | 1,147.00 | 1,147.00 | 1,147.00 | 1,090.00 | 1,147.00 | 2 | 2,180.00 |
| EBLD86 | 1,050.60 | 1,050.60 | 1,050.60 | 1,050.60 | 1,070.00 | 25 | 26,265.00 |
| EBLD91 | 1,099.00 | 1,100.00 | 1,099.00 | 1,100.00 | 1,087.00 | 150 | 164,950.00 |
| EBLEB89 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,100.00 | 30 | 32,010.00 |
| ECL | 1,318.00 | 1,340.00 | 1,269.40 | 1,294.00 | 1,317.60 | 17,687 | 22,983,397.90 |
| EDBL | 564.00 | 575.00 | 559.00 | 575.00 | 569.90 | 4,431 | 2,505,063.00 |
| EHPL | 312.60 | 317.90 | 300.20 | 306.30 | 303.50 | 6,151 | 1,870,179.60 |
| ENL | 820.00 | 820.00 | 776.00 | 817.80 | 822.00 | 586 | 462,913.30 |
| FMDBL | 709.00 | 726.00 | 708.00 | 724.90 | 723.00 | 5,905 | 4,236,143.30 |
| FOWAD | 885.80 | 939.00 | 834.20 | 870.00 | 860.00 | 1,955 | 1,705,581.70 |
| GBBD85 | 1,075.00 | 1,082.00 | 1,075.00 | 1,082.00 | 1,058.00 | 507 | 548,231.30 |
| GBBL | 420.00 | 426.10 | 420.00 | 426.00 | 421.00 | 63,766 | 26,989,303.50 |
| GBIME | 245.00 | 250.00 | 243.00 | 249.90 | 240.00 | 367,046 | 90,753,004.70 |
| GBIMESY2 | 8.90 | 8.90 | 8.89 | 8.89 | 9.01 | 920 | 8,179.80 |
| GBLBS | 662.80 | 672.00 | 646.20 | 659.50 | 662.80 | 3,890 | 2,539,974.50 |
| GCIL | 376.00 | 388.00 | 370.10 | 386.00 | 376.00 | 67,343 | 25,713,633.30 |
| GFCL | 570.00 | 571.00 | 565.20 | 570.00 | 569.80 | 1,855 | 1,055,726.00 |
| GHL | 229.00 | 229.00 | 219.00 | 224.30 | 223.00 | 44,586 | 9,918,463.20 |
| GIBF1 | 10.40 | 10.48 | 10.40 | 10.48 | 10.47 | 1,400 | 14,644.00 |
| GILB | 1,095.00 | 1,095.00 | 1,071.00 | 1,090.10 | 1,075.00 | 1,525 | 1,644,002.00 |
| GLBSL | 1,590.00 | 1,632.60 | 1,585.10 | 1,620.00 | 1,630.00 | 452 | 722,577.60 |
| GLH | 241.00 | 244.30 | 238.10 | 244.30 | 242.00 | 14,725 | 3,558,263.50 |
| GMFBS | 1,090.00 | 1,091.90 | 1,060.10 | 1,090.00 | 1,110.00 | 338 | 364,395.10 |
| GMFIL | 418.00 | 418.00 | 410.40 | 417.00 | 410.00 | 4,265 | 1,773,813.30 |
| GMLI | 921.10 | 959.00 | 920.00 | 949.80 | 948.00 | 543 | 510,424.60 |
| GRDBL | 940.00 | 968.00 | 940.00 | 957.90 | 950.00 | 4,052 | 3,869,632.50 |
| GSY | 8.90 | 9.10 | 8.90 | 8.94 | 8.93 | 12,730 | 115,370.80 |
| GUFL | 501.00 | 505.00 | 498.00 | 503.60 | 499.00 | 10,826 | 5,415,812.50 |
| GVL | 465.10 | 480.00 | 465.10 | 472.60 | 470.00 | 6,188 | 2,942,478.60 |
| GWFD83 | 1,016.00 | 1,046.00 | 1,016.00 | 1,046.00 | 1,016.00 | 11 | 11,506.00 |
| H8020 | 11.60 | 11.62 | 11.60 | 11.62 | 11.65 | 500 | 5,804.00 |
| HATHY | 603.00 | 616.50 | 600.00 | 609.00 | 617.40 | 7,782 | 4,728,901.40 |
| HBL | 186.00 | 188.90 | 183.00 | 187.50 | 186.80 | 71,755 | 13,271,425.70 |
| HBLD86 | 1,145.00 | 1,155.00 | 1,145.00 | 1,155.00 | 1,112.40 | 2,510 | 2,898,950.00 |
| HDHPC | 196.10 | 199.40 | 195.60 | 198.70 | 196.50 | 52,761 | 10,425,394.60 |
| HDL | 1,177.00 | 1,177.00 | 1,155.00 | 1,164.00 | 1,157.90 | 7,157 | 8,322,069.70 |
| HEI | 440.40 | 465.70 | 440.40 | 465.70 | 453.00 | 34,761 | 15,849,815.70 |
| HEIP | 308.90 | 308.90 | 299.60 | 300.20 | 300.10 | 1,015 | 308,616.40 |
| HFIN | 617.00 | 629.90 | 612.00 | 618.00 | 617.90 | 8,779 | 5,429,217.00 |
| HHL | 317.00 | 323.00 | 315.00 | 320.00 | 318.00 | 13,737 | 4,357,514.90 |
| HIDCL | 232.60 | 239.40 | 232.60 | 239.40 | 236.20 | 49,951 | 11,819,743.20 |
| HIDCLP | 182.40 | 183.90 | 178.50 | 180.70 | 179.00 | 43,912 | 7,921,383.00 |
| HIMSTAR | 621.10 | 638.50 | 620.00 | 638.50 | 638.90 | 1,447 | 910,665.00 |
| HLBSL | 849.00 | 858.90 | 847.00 | 858.90 | 859.40 | 1,798 | 1,526,094.20 |
| HLI | 295.00 | 296.00 | 290.30 | 293.00 | 294.00 | 17,370 | 5,089,544.70 |
| HLICF | 8.55 | 8.55 | 8.30 | 8.30 | 8.55 | 950 | 8,047.50 |
| HPPL | 356.00 | 365.00 | 356.00 | 363.80 | 359.00 | 66,936 | 24,277,694.80 |
| HRL | 490.20 | 519.40 | 490.20 | 519.00 | 516.00 | 38,965 | 20,145,458.60 |
| HURJA | 226.10 | 231.00 | 225.50 | 230.00 | 229.00 | 16,174 | 3,715,419.30 |
| ICFC | 587.00 | 588.90 | 582.10 | 583.60 | 586.00 | 3,860 | 2,258,216.90 |
| ICFCD88 | 1,123.80 | 1,123.80 | 1,123.80 | 1,123.80 | 1,091.10 | 25 | 28,095.00 |
| ICFCD89 | 1,081.60 | 1,100.00 | 1,081.60 | 1,088.00 | 1,101.00 | 200 | 217,868.00 |
| IGI | 382.00 | 385.00 | 372.10 | 380.10 | 377.90 | 12,385 | 4,693,598.10 |
| IHL | 294.00 | 302.00 | 285.20 | 299.50 | 297.00 | 7,760 | 2,258,049.50 |
| ILBS | 830.00 | 830.00 | 821.00 | 829.00 | 836.00 | 213 | 175,799.80 |
| ILI | 400.10 | 402.00 | 397.90 | 398.70 | 400.00 | 4,772 | 1,904,843.10 |
| JBBL | 323.00 | 328.00 | 322.50 | 327.00 | 324.70 | 15,957 | 5,171,646.60 |
| JBLB | 1,245.00 | 1,257.90 | 1,245.00 | 1,249.00 | 1,250.00 | 2,320 | 2,897,346.60 |
| JFL | 365.00 | 371.00 | 365.00 | 370.00 | 371.00 | 1,645 | 605,296.00 |
| JHAPA | 1,010.10 | 1,020.10 | 1,010.10 | 1,019.50 | 1,019.00 | 1,605 | 1,630,885.50 |
| JOSHI | 252.00 | 259.00 | 252.00 | 258.90 | 258.50 | 8,009 | 2,037,884.80 |
| JSLBB | 920.00 | 925.00 | 919.60 | 925.00 | 947.90 | 108 | 99,430.60 |
| KAHL | 475.00 | 487.00 | 471.30 | 484.00 | 475.00 | 15,295 | 7,351,908.00 |
| KBL | 221.00 | 221.00 | 207.10 | 212.80 | 211.00 | 120,607 | 25,594,847.90 |
| KBLD89 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,250.00 | 20 | 25,200.00 |
| KBSH | 821.00 | 825.00 | 780.00 | 791.00 | 821.00 | 15,592 | 12,439,531.30 |
| KDBY | 9.81 | 9.84 | 9.81 | 9.81 | 9.81 | 11,600 | 113,882.00 |
| KDL | 720.00 | 730.00 | 700.00 | 730.00 | 720.00 | 794 | 569,932.00 |
| KEF | 9.78 | 9.78 | 9.70 | 9.70 | 9.50 | 861 | 8,380.58 |
| KHPL | 701.00 | 744.00 | 701.00 | 738.00 | 730.30 | 4,756 | 3,504,283.60 |
| KKHC | 261.30 | 270.00 | 261.30 | 266.00 | 265.20 | 41,553 | 11,047,555.00 |
| KMCDB | 755.10 | 764.00 | 743.10 | 763.00 | 762.10 | 1,864 | 1,399,884.00 |
| KPCL | 446.10 | 453.90 | 444.00 | 447.00 | 447.10 | 7,330 | 3,263,242.50 |
| KSBBL | 475.00 | 480.00 | 475.00 | 480.00 | 474.60 | 93,966 | 44,862,747.30 |
| KSY | 9.10 | 9.10 | 8.84 | 8.84 | 9.10 | 300 | 2,704.00 |
| LBBL | 470.00 | 479.00 | 466.00 | 477.80 | 468.00 | 14,679 | 6,929,481.40 |
| LBBLD89 | 1,267.90 | 1,267.90 | 1,267.90 | 1,267.90 | 1,231.00 | 25 | 31,697.50 |
| LBLD88 | 1,125.00 | 1,125.00 | 1,125.00 | 1,122.00 | 1,125.00 | 5 | 5,610.00 |
| LEC | 210.00 | 211.90 | 208.30 | 210.20 | 210.00 | 30,889 | 6,485,618.50 |
| LICN | 769.70 | 769.70 | 751.00 | 759.80 | 756.00 | 1,915 | 1,443,533.80 |
| LLBS | 840.00 | 859.00 | 840.00 | 858.00 | 865.00 | 212 | 178,894.40 |
| LSH12 | 8.86 | 9.00 | 8.85 | 9.00 | 8.86 | 3,300 | 29,270.00 |
| LSL | 219.00 | 221.00 | 217.00 | 221.00 | 219.00 | 68,290 | 14,997,455.30 |
| LUK | 9.70 | 9.70 | 9.70 | 9.70 | 9.42 | 100 | 970.00 |
| LVF2 | 8.90 | 9.27 | 8.90 | 9.27 | 9.00 | 4,400 | 40,650.00 |
| MABEL | 547.10 | 565.00 | 546.20 | 557.00 | 557.00 | 3,107 | 1,728,685.80 |
| MAKAR | 398.00 | 410.00 | 395.00 | 404.10 | 397.00 | 90,227 | 36,650,290.70 |
| MANDU | 657.90 | 666.00 | 645.00 | 666.00 | 657.90 | 1,712 | 1,130,139.80 |
| MATRI | 705.60 | 720.00 | 705.60 | 715.00 | 720.00 | 829 | 588,988.00 |
| MBJC | 256.50 | 268.70 | 256.50 | 266.30 | 257.90 | 40,691 | 10,781,696.70 |
| MBL | 244.00 | 246.00 | 242.60 | 244.80 | 245.00 | 116,645 | 28,383,182.30 |
| MBLEF | 9.00 | 9.10 | 9.00 | 9.04 | 9.00 | 900 | 8,130.00 |
| MCHL | 247.60 | 256.90 | 240.00 | 254.20 | 247.60 | 5,699 | 1,424,862.70 |
| MDB | 550.00 | 557.00 | 550.00 | 553.50 | 555.00 | 6,148 | 3,393,860.30 |
| MEHL | 230.00 | 231.00 | 225.00 | 230.00 | 229.00 | 38,588 | 8,811,600.40 |
| MEL | 197.00 | 201.00 | 195.00 | 197.60 | 197.00 | 7,489 | 1,468,572.50 |
| MEN | 615.00 | 622.00 | 615.00 | 621.80 | 618.00 | 37,143 | 22,980,249.40 |
| MEPDL | 581.40 | 630.00 | 581.40 | 620.00 | 611.90 | 18,518 | 11,453,092.80 |
| MERO | 584.90 | 620.00 | 584.90 | 609.80 | 602.90 | 582 | 350,093.60 |
| MFIL | 712.00 | 725.00 | 712.00 | 719.00 | 722.90 | 12,126 | 8,749,264.80 |
| MHCL | 277.00 | 285.00 | 275.00 | 284.00 | 280.00 | 4,703 | 1,321,901.00 |
| MHL | 435.10 | 444.50 | 435.00 | 443.30 | 445.00 | 5,301 | 2,315,454.00 |
| MHNL | 230.00 | 236.90 | 226.00 | 236.90 | 231.00 | 2,653 | 615,214.30 |
| MKCL | 840.00 | 860.00 | 823.00 | 860.00 | 840.00 | 638 | 538,641.00 |
| MKHC | 232.10 | 256.30 | 232.10 | 250.00 | 236.00 | 28,799 | 7,109,865.80 |
| MKHL | 480.00 | 488.00 | 474.00 | 486.90 | 483.00 | 337 | 162,036.00 |
| MKJC | 278.00 | 299.90 | 273.10 | 297.40 | 284.90 | 41,361 | 11,616,634.10 |
| MLBBL | 910.00 | 934.00 | 910.00 | 927.00 | 925.00 | 333 | 304,203.50 |
| MLBL | 344.90 | 344.90 | 338.20 | 343.80 | 341.90 | 4,602 | 1,576,865.20 |
| MLBS | 1,005.00 | 1,025.00 | 967.30 | 994.30 | 1,028.00 | 449 | 447,776.80 |
| MLBSL | 1,064.00 | 1,067.00 | 1,036.10 | 1,037.00 | 1,036.10 | 1,289 | 1,349,379.50 |
| MMF1 | 8.74 | 8.99 | 8.56 | 8.90 | 8.99 | 7,500 | 66,054.00 |
| MMKJL | 346.00 | 385.00 | 339.50 | 381.40 | 346.00 | 22,847 | 8,373,244.40 |
| MNBBL | 353.00 | 355.90 | 353.00 | 354.90 | 353.30 | 15,015 | 5,316,520.00 |
| MNMF1 | 9.15 | 9.15 | 9.12 | 9.12 | 9.11 | 900 | 8,221.00 |
| MPFL | 581.00 | 589.90 | 581.00 | 585.10 | 583.30 | 9,314 | 5,447,961.80 |
| MSHL | 505.00 | 522.00 | 501.60 | 522.00 | 520.00 | 766 | 396,234.70 |
| MSLB | 1,200.00 | 1,219.00 | 1,161.10 | 1,210.00 | 1,190.00 | 753 | 890,684.20 |
| NABBC | 700.00 | 730.00 | 700.00 | 728.30 | 726.90 | 22,081 | 15,912,187.10 |
| NABIL | 540.00 | 541.90 | 537.00 | 537.50 | 536.50 | 24,088 | 12,977,068.90 |
| NABILD2089 | 1,095.00 | 1,095.00 | 1,070.00 | 1,070.00 | 1,095.00 | 47 | 50,840.00 |
| NADEP | 688.90 | 697.70 | 652.00 | 697.70 | 698.90 | 1,984 | 1,343,009.50 |
| NBBD2085 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,160.70 | 25 | 28,625.00 |
| NBF2 | 9.72 | 9.95 | 9.72 | 9.80 | 9.72 | 8,300 | 81,092.00 |
| NBF3 | 9.21 | 9.22 | 9.10 | 9.11 | 9.12 | 11,700 | 106,713.00 |
| NBL | 272.00 | 274.10 | 270.20 | 274.10 | 271.00 | 53,211 | 14,547,281.80 |
| NBLD82 | 1,021.10 | 1,021.10 | 1,018.00 | 1,018.50 | 1,051.10 | 200 | 203,828.50 |
| NESDO | 1,300.00 | 1,305.00 | 1,275.00 | 1,293.00 | 1,300.00 | 253 | 328,782.00 |
| NFS | 534.90 | 534.90 | 520.00 | 525.00 | 528.00 | 3,515 | 1,837,565.00 |
| NGPL | 390.00 | 396.00 | 388.10 | 394.00 | 390.90 | 58,392 | 22,958,156.30 |
| NHDL | 612.10 | 629.00 | 612.10 | 629.00 | 624.50 | 475 | 292,275.10 |
| NHPC | 251.00 | 255.90 | 251.00 | 255.90 | 251.80 | 88,957 | 22,512,254.80 |
| NIBD84 | 1,031.10 | 1,031.10 | 1,031.10 | 1,031.10 | 1,017.20 | 55 | 56,710.50 |
| NIBLGF | 8.49 | 8.60 | 8.49 | 8.60 | 8.25 | 4,495 | 38,580.00 |
| NIBLSTF | 8.03 | 8.22 | 8.03 | 8.22 | 8.17 | 1,300 | 10,605.00 |
| NIBSF2 | 8.30 | 8.50 | 8.29 | 8.33 | 8.49 | 24,500 | 208,172.00 |
| NICA | 309.00 | 309.00 | 306.00 | 308.00 | 308.00 | 21,103 | 6,479,357.70 |
| NICAD85/86 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 225 | 252,000.00 |
| NICBF | 8.69 | 8.69 | 8.69 | 8.69 | 8.89 | 100 | 869.00 |
| NICFC | 8.70 | 8.90 | 8.66 | 8.75 | 8.81 | 1,700 | 14,817.00 |
| NICGF2 | 8.56 | 8.70 | 8.56 | 8.70 | 8.82 | 400 | 3,461.00 |
| NICL | 430.00 | 430.00 | 417.70 | 425.90 | 424.70 | 15,161 | 6,384,991.70 |
| NICLBSL | 511.00 | 525.00 | 510.10 | 519.90 | 518.00 | 2,302 | 1,186,084.30 |
| NICSF | 8.36 | 8.52 | 8.35 | 8.52 | 8.28 | 2,200 | 18,401.00 |
| NIFRA | 250.00 | 250.00 | 237.10 | 241.00 | 240.00 | 45,229 | 10,881,354.00 |
| NIFRAGED | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,000.10 | 25 | 25,250.00 |
| NIL | 513.00 | 525.00 | 511.00 | 524.00 | 521.90 | 5,885 | 3,058,361.30 |
| NIMB | 181.50 | 185.00 | 181.00 | 183.00 | 182.20 | 61,162 | 11,157,772.00 |
| NIMBD90 | 1,200.10 | 1,200.10 | 1,200.10 | 1,200.10 | 1,217.00 | 25 | 30,002.50 |
| NIMBPO | 139.20 | 139.20 | 135.10 | 137.00 | 138.40 | 5,201 | 711,614.60 |
| NLG | 494.40 | 495.40 | 482.10 | 490.50 | 494.40 | 7,656 | 3,730,842.90 |
| NLIC | 695.00 | 696.00 | 690.00 | 695.00 | 693.80 | 10,711 | 7,413,532.70 |
| NLICL | 553.00 | 553.00 | 547.20 | 551.70 | 547.30 | 9,348 | 5,130,507.40 |
| NMB | 235.00 | 239.60 | 235.00 | 239.60 | 235.80 | 56,136 | 13,292,011.20 |
| NMBD2085 | 1,102.10 | 1,102.10 | 1,102.10 | 1,102.10 | 1,136.00 | 25 | 27,552.50 |
| NMBHF2 | 8.44 | 8.70 | 8.44 | 8.58 | 8.70 | 1,500 | 12,832.00 |
| NMBMF | 581.00 | 581.00 | 580.00 | 580.00 | 589.90 | 36 | 20,848.00 |
| NMBUR93/94 | 970.00 | 970.00 | 941.00 | 941.00 | 999.00 | 50 | 47,775.00 |
| NMFBS | 1,100.00 | 1,110.00 | 1,097.60 | 1,097.60 | 1,100.00 | 2,582 | 2,851,239.80 |
| NMIC | 772.00 | 795.00 | 771.00 | 785.00 | 777.00 | 880 | 686,843.00 |
| NMLBBL | 475.00 | 481.70 | 468.40 | 481.50 | 479.90 | 2,607 | 1,250,364.20 |
| NRIC | 795.00 | 810.00 | 790.00 | 806.00 | 795.00 | 11,164 | 8,920,057.80 |
| NRM | 275.00 | 290.00 | 275.00 | 283.80 | 283.00 | 5,274 | 1,477,949.20 |
| NRN | 1,350.00 | 1,410.00 | 1,350.00 | 1,410.00 | 1,363.00 | 91,068 | 126,463,024.00 |
| NSIF2 | 9.90 | 10.00 | 9.90 | 10.00 | 9.95 | 993 | 9,920.00 |
| NSY | 9.00 | 9.10 | 9.00 | 9.06 | 9.00 | 14,600 | 132,360.00 |
| NTC | 877.00 | 884.00 | 874.00 | 881.00 | 877.00 | 3,130 | 2,748,266.80 |
| NUBL | 570.00 | 580.00 | 570.00 | 575.00 | 570.00 | 2,234 | 1,284,913.80 |
| NWCL | 590.00 | 606.00 | 582.00 | 606.00 | 595.00 | 691 | 410,883.00 |
| NYADI | 337.50 | 352.00 | 337.50 | 346.00 | 346.00 | 625 | 215,160.50 |
| OHL | 600.30 | 620.00 | 600.00 | 619.00 | 610.00 | 3,472 | 2,133,762.50 |
| OMPL | 860.00 | 888.90 | 860.00 | 885.00 | 870.00 | 1,241 | 1,087,650.00 |
| PBD88 | 1,165.00 | 1,165.00 | 1,161.00 | 1,161.00 | 1,185.00 | 50 | 58,150.00 |
| PCBL | 235.00 | 237.00 | 234.00 | 237.00 | 235.00 | 19,436 | 4,568,201.20 |
| PCIL | 623.00 | 637.50 | 622.00 | 628.00 | 623.20 | 27,613 | 17,279,906.50 |
| PHCL | 291.80 | 300.00 | 291.80 | 300.00 | 297.00 | 31,386 | 9,323,045.30 |
| PMHPL | 295.00 | 298.00 | 290.80 | 291.50 | 295.00 | 2,050 | 600,515.80 |
| PMLI | 399.00 | 406.80 | 395.00 | 402.10 | 403.00 | 3,826 | 1,519,157.10 |
| PPCL | 330.00 | 337.00 | 320.10 | 329.00 | 330.00 | 782 | 254,839.00 |
| PPL | 300.00 | 303.00 | 286.00 | 303.00 | 300.00 | 7,980 | 2,390,067.10 |
| PRIN | 583.00 | 606.00 | 575.00 | 594.00 | 584.90 | 21,512 | 12,767,612.60 |
| PROFL | 385.00 | 385.00 | 373.50 | 380.90 | 375.00 | 3,390 | 1,287,146.00 |
| PRSF | 12.66 | 12.70 | 12.66 | 12.70 | 12.70 | 5,301 | 67,318.70 |
| PRVU | 176.80 | 177.80 | 175.00 | 176.00 | 176.80 | 73,002 | 12,840,561.00 |
| PSF | 12.00 | 12.10 | 12.00 | 12.01 | 12.00 | 3,785 | 45,455.98 |
| PURE | 750.10 | 774.50 | 745.00 | 763.80 | 763.00 | 6,898 | 5,292,735.90 |
| RADHI | 671.00 | 681.00 | 669.00 | 675.00 | 681.00 | 80,053 | 53,793,706.00 |
| RAWA | 390.10 | 400.00 | 390.10 | 400.00 | 394.90 | 14,427 | 5,729,300.20 |
| RBBD2088 | 1,035.60 | 1,035.60 | 1,035.60 | 1,035.60 | 1,055.00 | 25 | 25,890.00 |
| RBBF40 | 9.00 | 9.27 | 8.73 | 9.27 | 9.04 | 600 | 5,384.00 |
| RBCL | 13,106.00 | 13,699.00 | 13,106.00 | 13,301.00 | 13,500.00 | 255 | 3,378,590.00 |
| RBCLPO | 10,573.10 | 10,890.20 | 10,573.10 | 10,890.20 | 10,900.00 | 70 | 743,288.00 |
| RFPL | 315.00 | 328.00 | 315.00 | 327.00 | 323.00 | 10,445 | 3,382,238.00 |
| RHGCL | 241.00 | 245.90 | 238.00 | 243.00 | 241.00 | 3,895 | 942,988.50 |
| RHPL | 168.00 | 185.40 | 166.00 | 178.80 | 168.70 | 398,731 | 68,242,100.50 |
| RIDI | 350.00 | 353.00 | 344.30 | 352.00 | 347.70 | 275,315 | 96,037,804.50 |
| RLEL | 780.00 | 810.00 | 766.10 | 790.00 | 790.00 | 10,835 | 8,625,435.40 |
| RLFL | 426.00 | 429.00 | 416.20 | 420.90 | 419.80 | 7,599 | 3,198,370.20 |
| RMF1 | 9.26 | 9.26 | 9.02 | 9.02 | 9.26 | 2,450 | 22,568.00 |
| RMF2 | 9.41 | 9.41 | 9.20 | 9.28 | 9.70 | 500 | 4,629.00 |
| RNLI | 423.00 | 423.00 | 402.60 | 407.90 | 406.50 | 10,977 | 4,462,838.90 |
| RSDC | 615.00 | 617.00 | 611.00 | 615.00 | 614.00 | 384 | 235,240.10 |
| RSML | 2,650.00 | 2,719.00 | 2,650.00 | 2,695.00 | 2,718.00 | 27,750 | 74,865,385.80 |
| RSY | 9.39 | 9.42 | 9.39 | 9.42 | 9.42 | 310 | 2,916.90 |
| RSY2 | 8.67 | 9.00 | 8.67 | 8.90 | 8.93 | 5,400 | 47,530.00 |
| RURU | 574.00 | 574.00 | 565.10 | 565.10 | 569.00 | 3,770 | 2,138,668.30 |
| SABBL | 857.00 | 876.30 | 855.00 | 865.20 | 870.00 | 4,276 | 3,697,739.40 |
| SADBL | 411.00 | 415.00 | 402.60 | 406.00 | 405.00 | 18,209 | 7,396,168.10 |
| SAEF2 | 9.00 | 9.20 | 8.97 | 8.99 | 9.00 | 3,300 | 29,809.00 |
| SAGAR | 1,491.00 | 1,520.00 | 1,466.20 | 1,520.00 | 1,500.00 | 3,034 | 4,587,943.90 |
| SAGF | 10.00 | 10.00 | 10.00 | 10.00 | 9.77 | 1,100 | 11,000.00 |
| SAHAS | 711.00 | 711.00 | 677.00 | 688.30 | 685.00 | 144,771 | 99,580,663.70 |
| SAIL | 937.00 | 998.00 | 937.00 | 998.00 | 983.00 | 12,680 | 12,550,297.80 |
| SALICO | 525.00 | 538.00 | 515.00 | 531.00 | 523.00 | 6,369 | 3,326,541.80 |
| SANIMA | 362.00 | 362.90 | 356.10 | 358.10 | 358.00 | 59,055 | 21,127,363.40 |
| SANVI | 558.00 | 560.30 | 542.00 | 560.00 | 558.00 | 8,385 | 4,641,629.40 |
| SAPDBL | 693.10 | 708.00 | 691.00 | 696.00 | 706.80 | 3,972 | 2,767,926.00 |
| SAPIL | 1,238.00 | 1,270.00 | 1,221.20 | 1,230.00 | 1,253.00 | 26,980 | 33,440,363.00 |
| SARBTM | 806.50 | 813.50 | 790.00 | 794.00 | 800.00 | 12,943 | 10,301,527.00 |
| SBCF | 8.75 | 9.29 | 8.75 | 9.02 | 9.02 | 2,750 | 25,323.00 |
| SBI | 390.10 | 400.00 | 390.10 | 400.00 | 398.90 | 9,535 | 3,809,098.90 |
| SBIBD86 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,152.10 | 25 | 28,250.00 |
| SBID83 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,060.00 | 25 | 26,250.00 |
| SBL | 407.90 | 411.00 | 407.90 | 408.70 | 407.70 | 34,952 | 14,276,032.40 |
| SBLD2091 | 1,060.00 | 1,060.00 | 1,057.10 | 1,057.10 | 1,056.00 | 50 | 52,932.90 |
| SCB | 654.70 | 654.70 | 643.00 | 645.10 | 647.00 | 4,028 | 2,600,898.20 |
| SEF | 9.17 | 9.43 | 9.17 | 9.27 | 9.45 | 68,120 | 631,563.60 |
| SEF2 | 9.00 | 9.00 | 8.56 | 9.00 | 9.00 | 4,660 | 41,293.00 |
| SFEF | 9.62 | 9.86 | 9.62 | 9.85 | 9.83 | 273,082 | 2,686,058.70 |
| SFMF | 9.35 | 9.35 | 9.35 | 9.35 | 9.50 | 2,100 | 19,635.00 |
| SGHC | 288.00 | 291.50 | 282.80 | 286.00 | 285.70 | 28,167 | 8,010,464.00 |
| SGHL | 470.00 | 488.50 | 470.00 | 483.10 | 481.00 | 40,895 | 19,778,145.10 |
| SGIC | 377.00 | 380.00 | 370.30 | 375.90 | 383.00 | 31,478 | 11,791,141.50 |
| SHEL | 290.00 | 293.80 | 289.70 | 293.50 | 290.50 | 31,205 | 9,105,454.70 |
| SHINE | 411.00 | 415.00 | 405.50 | 407.80 | 407.90 | 21,297 | 8,683,212.40 |
| SHIVM | 657.00 | 668.00 | 648.00 | 658.00 | 654.00 | 165,180 | 108,967,119.80 |
| SHL | 501.50 | 501.50 | 495.00 | 500.00 | 500.00 | 28,236 | 14,039,768.20 |
| SHLB | 1,230.00 | 1,250.00 | 1,225.00 | 1,250.00 | 1,256.00 | 89 | 109,915.00 |
| SHPC | 498.00 | 506.50 | 498.00 | 504.90 | 497.90 | 58,027 | 29,112,319.10 |
| SICL | 520.00 | 523.90 | 508.00 | 520.00 | 528.60 | 14,567 | 7,499,062.50 |
| SIFC | 480.10 | 485.00 | 475.00 | 482.50 | 480.00 | 7,680 | 3,696,540.50 |
| SIGS2 | 9.70 | 9.75 | 9.50 | 9.74 | 9.42 | 25,200 | 244,100.00 |
| SIGS3 | 10.00 | 10.00 | 10.00 | 10.00 | 10.15 | 100 | 1,000.00 |
| SIKLES | 551.10 | 565.00 | 551.10 | 563.90 | 557.80 | 2,355 | 1,318,833.50 |
| SINDU | 580.00 | 597.00 | 580.00 | 592.00 | 596.00 | 4,208 | 2,484,537.50 |
| SIPD | 566.00 | 583.00 | 562.50 | 581.00 | 579.80 | 7,920 | 4,539,042.50 |
| SJCL | 239.00 | 242.00 | 234.00 | 238.90 | 239.90 | 39,823 | 9,402,301.10 |
| SJLIC | 395.00 | 404.00 | 390.00 | 397.00 | 399.00 | 6,066 | 2,373,953.40 |
| SKBBL | 747.90 | 748.00 | 738.00 | 741.00 | 741.00 | 5,788 | 4,278,478.90 |
| SKHEL | 790.00 | 820.00 | 777.00 | 815.00 | 790.00 | 3,478 | 2,755,905.50 |
| SKHL | 715.00 | 735.00 | 705.00 | 735.00 | 715.00 | 10,003 | 7,194,750.00 |
| SLBBL | 800.00 | 800.00 | 771.00 | 780.00 | 778.10 | 3,829 | 2,998,648.20 |
| SLBSL | 854.00 | 880.00 | 854.00 | 865.00 | 867.00 | 278 | 240,518.00 |
| SLCF | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 400 | 3,621.00 |
| SMATA | 675.00 | 688.00 | 675.00 | 683.00 | 680.00 | 421 | 285,377.00 |
| SMB | 1,711.50 | 1,742.00 | 1,711.50 | 1,718.00 | 1,720.00 | 265 | 456,950.00 |
| SMFBS | 1,355.00 | 1,394.00 | 1,345.00 | 1,394.00 | 1,355.70 | 278 | 382,479.50 |
| SMH | 490.30 | 497.00 | 489.10 | 492.10 | 493.00 | 7,138 | 3,504,504.90 |
| SMHL | 525.00 | 539.90 | 525.00 | 538.00 | 527.00 | 161,690 | 86,098,822.50 |
| SMJC | 400.00 | 409.90 | 400.00 | 406.00 | 400.00 | 5,764 | 2,337,313.90 |
| SMPDA | 720.10 | 729.00 | 720.00 | 720.00 | 725.00 | 992 | 714,331.90 |
| SNLI | 385.00 | 390.00 | 383.00 | 388.00 | 387.60 | 7,412 | 2,868,129.70 |
| SNORL | 851.00 | 864.00 | 850.00 | 864.00 | 862.90 | 7,340 | 6,260,416.30 |
| SOHL | 655.00 | 665.00 | 651.00 | 663.00 | 659.00 | 184,091 | 121,467,625.00 |
| SONA | 407.00 | 411.00 | 404.00 | 410.00 | 407.00 | 31,693 | 12,927,889.00 |
| SOPL | 731.00 | 739.00 | 728.00 | 734.00 | 731.20 | 15,417 | 11,270,856.30 |
| SPC | 377.00 | 398.00 | 376.70 | 397.00 | 385.00 | 4,207 | 1,655,992.00 |
| SPDL | 345.00 | 345.90 | 339.80 | 345.00 | 349.50 | 23,918 | 8,180,493.80 |
| SPHL | 510.00 | 524.00 | 501.60 | 517.00 | 521.00 | 2,915 | 1,498,486.00 |
| SPIL | 580.00 | 604.60 | 570.00 | 604.40 | 596.00 | 4,155 | 2,480,519.40 |
| SPL | 669.90 | 669.90 | 594.00 | 664.00 | 638.00 | 2,870 | 1,793,086.00 |
| SRBLD83 | 1,008.60 | 1,008.60 | 1,006.10 | 1,006.10 | 1,025.00 | 300 | 302,462.50 |
| SRLI | 351.00 | 356.00 | 348.00 | 353.50 | 353.00 | 21,852 | 7,669,013.10 |
| SSHL | 191.00 | 194.80 | 191.00 | 193.30 | 191.40 | 34,026 | 6,543,883.60 |
| STC | 5,180.00 | 5,279.90 | 5,180.00 | 5,193.70 | 5,180.00 | 624 | 3,253,647.30 |
| SWASTIK | 1,810.00 | 1,839.80 | 1,810.00 | 1,839.80 | 1,825.10 | 160 | 291,648.00 |
| SWBBL | 667.00 | 667.00 | 660.10 | 664.00 | 667.00 | 947 | 627,476.50 |
| SWMF | 579.00 | 581.50 | 576.00 | 581.50 | 578.00 | 1,997 | 1,154,273.10 |
| SYPNL | 1,197.10 | 1,287.50 | 1,197.10 | 1,279.50 | 1,260.10 | 29,110 | 37,188,740.70 |
| TAMOR | 495.00 | 506.00 | 495.00 | 504.00 | 495.00 | 282,709 | 141,785,954.90 |
| TPC | 339.00 | 346.00 | 339.00 | 344.00 | 342.00 | 9,052 | 3,105,484.50 |
| TPKHL | 488.00 | 505.00 | 483.80 | 505.00 | 498.50 | 16,416 | 8,123,575.50 |
| TRH | 766.30 | 810.00 | 766.30 | 799.00 | 790.00 | 14,870 | 11,654,045.50 |
| TSHL | 335.00 | 335.00 | 326.00 | 333.70 | 328.70 | 1,610 | 534,289.50 |
| TTL | 680.00 | 689.00 | 675.00 | 678.90 | 671.20 | 6,878 | 4,665,559.30 |
| TVCL | 330.00 | 340.00 | 311.20 | 335.00 | 338.00 | 18,038 | 5,860,534.40 |
| UAIL | 365.00 | 373.90 | 354.10 | 366.50 | 375.00 | 29,708 | 10,803,129.90 |
| UHEWA | 590.00 | 604.00 | 585.20 | 595.00 | 594.00 | 49,163 | 29,085,558.20 |
| ULBSL | 2,390.00 | 2,790.00 | 2,370.30 | 2,790.00 | 2,494.00 | 2,064 | 5,050,198.80 |
| ULHC | 282.00 | 296.10 | 282.00 | 291.00 | 287.50 | 1,297 | 373,610.10 |
| UMHL | 555.00 | 558.50 | 550.00 | 558.50 | 560.00 | 18,488 | 10,218,882.30 |
| UMRH | 501.30 | 518.90 | 501.30 | 514.00 | 509.90 | 3,128 | 1,595,702.10 |
| UNHPL | 355.00 | 358.00 | 346.00 | 354.00 | 353.50 | 14,890 | 5,197,816.00 |
| UNLB | 1,193.10 | 1,257.00 | 1,187.00 | 1,224.90 | 1,229.90 | 210 | 253,249.00 |
| UPCL | 323.00 | 338.90 | 323.00 | 338.90 | 330.00 | 52,734 | 17,486,266.60 |
| UPPER | 180.00 | 185.00 | 180.00 | 183.40 | 181.80 | 48,034 | 8,759,287.50 |
| USHEC | 485.00 | 489.90 | 481.10 | 484.00 | 484.00 | 10,300 | 4,986,655.80 |
| USHL | 509.20 | 514.00 | 507.10 | 514.00 | 514.00 | 1,924 | 978,895.60 |
| USLB | 976.00 | 1,005.00 | 976.00 | 995.00 | 975.00 | 2,192 | 2,184,469.00 |
| VLBS | 600.00 | 619.10 | 600.00 | 619.00 | 612.00 | 805 | 492,074.10 |
| VLUCL | 390.00 | 390.00 | 373.00 | 375.00 | 379.00 | 2,651 | 1,000,873.20 |
| WNLB | 965.00 | 993.90 | 965.00 | 970.00 | 972.20 | 958 | 937,769.40 |
| YMHL | 568.00 | 573.50 | 532.00 | 564.00 | 569.00 | 13,691 | 7,598,050.70 |