Stock Information and Tools

Nepal Stock Information

Stock Information and Tools

 

Nabil Equity Fund

52 Week High 9.33, Low 7.21
Closing Avg 7.93
Weighted Avg 7.95
LTP 7.74(0.39)
Listed Shares 12,50,00,000
Paid Up Capital 1,25,00,00,000
Market Capitalization 96,25,00,000
Net Profit
EPS(Published)
EPS(Normal)
PE
PE (current)
Bonus Last Year
Cash Dividend
Right Share
Net Worth





Pivot

S.N Date Price Change Max Price Min Price Prev Price Transaction Volume Amount
1 2019-12-05 7.74 0.39 7.74 7.45 7.35 5 7154 54906.4
2 2019-12-04 7.35 -0.22 7.65 7.35 7.57 7 34783 265312
3 2019-12-03 7.57 0.32 7.57 7.25 7.25 10 8649 63177.7
4 2019-12-02 7.25 0.03 7.25 7.25 7.22 2 1834 13296.5
5 2019-12-01 7.22 0.01 7.35 7.21 7.21 8 19682 142818
6 2019-11-28 7.21 -0.29 7.39 7.21 7.5 16 34772 253376
7 2019-11-27 7.5 -0.3 7.65 7.5 7.8 2 2500 18825
8 2019-11-25 7.8 0.15 7.8 7.8 7.65 1 120 936
9 2019-11-21 7.65 0 7.65 7.5 7.65 3 10000 75677.5
10 2019-11-20 7.65 0.15 7.65 7.6 7.5 3 4024 30727.2
11 2019-11-19 7.5 0.13 7.5 7.4 7.37 3 6327 47339.8
12 2019-11-18 7.37 -0.23 7.5 7.37 7.6 5 2413 17935.8
13 2019-11-17 7.6 0.05 7.6 7.45 7.55 7 8317 62799.5
14 2019-11-14 7.55 0.11 7.55 7.38 7.44 5 5880 43799.5
15 2019-11-13 7.44 -0.11 7.45 7.41 7.55 5 4442 33007.8
16 2019-11-12 7.55 -0.15 7.7 7.55 7.7 2 9914 74850.7
17 2019-11-11 7.7 0.02 7.7 7.7 7.68 1 2414 18587.8
18 2019-11-10 7.68 -0.12 7.68 7.68 7.8 2 2093 16074.2
19 2019-11-07 7.8 0.05 7.8 7.67 7.75 4 10347 79474.5
20 2019-11-06 7.75 0.08 7.75 7.6 7.67 3 4199 32061.3
21 2019-11-05 7.67 0.15 7.67 7.5 7.52 4 5466 41219.3
22 2019-11-04 7.52 0.02 7.52 7.52 7.5 3 5938 44653.8
23 2019-11-03 7.5 0.07 7.5 7.5 7.43 2 2414 18105
24 2019-10-31 7.43 -0.82 8.35 7.43 8.25 19 15232 120187
25 2019-10-24 8.25 0.11 8.25 8.25 8.14 1 100 825
26 2019-10-23 8.14 0.09 8.2 7.89 8.05 15 20834 167350
27 2019-10-22 8.05 -0.07 8.28 7.9 8.12 19 7982 64280.9
28 2019-10-21 8.12 0.18 8.14 7.97 7.94 7 2900 23248
29 2019-10-20 7.94 0.06 8 7.84 7.88 5 2639 20801.9
30 2019-10-17 7.88 0.58 7.88 7.44 7.3 6 14061 107211
31 2019-10-16 7.3 0.05 7.3 7.15 7.25 4 26144 188459
32 2019-10-14 7.25 -0.07 7.25 7.25 7.32 1 2035 14753.8
33 2019-10-01 7.32 -0.04 7.52 7.25 7.36 8 105590 773518
34 2019-09-30 7.36 -0.09 7.36 7.36 7.45 1 200 1472
35 2019-09-26 7.45 -0.08 7.6 7.45 7.53 8 15897 118896
36 2019-09-25 7.53 -0.15 7.68 7.53 7.68 18 81741 616390
37 2019-09-24 7.68 -0.02 7.78 7.63 7.7 9 38463 294228
38 2019-09-23 7.7 -0.1 7.8 7.65 7.8 6 31476 241157
39 2019-09-22 7.8 -0.12 7.8 7.8 7.92 5 1978 15428.4
40 2019-09-19 7.92 0.29 7.92 7.63 7.63 4 1021 7834.23
41 2019-09-18 7.63 -0.22 7.78 7.63 7.85 16 42824 328780
42 2019-09-17 7.85 0.35 7.85 7.65 7.5 4 2994 23401.9
43 2019-09-16 7.5 -0.15 7.5 7.5 7.65 4 16324 122430
44 2019-09-15 7.65 0.15 7.65 7.65 7.5 1 1979 15139.3
45 2019-09-12 7.5 -0.03 7.53 7.42 7.53 4 3684 27678.1
46 2019-09-11 7.53 -0.54 7.98 7.53 8.07 7 14672 113376
47 2019-09-10 8.07 0.45 8.07 7.55 7.62 10 61350 466354
48 2019-09-09 7.62 -0.24 7.71 7.62 7.86 2 5414 41524.7
49 2019-09-08 7.86 0 7.86 7.86 7.86 4 3000 23580
50 2019-09-05 7.86 -0.04 7.86 7.86 7.9 1 483 3796.38
51 2019-09-04 7.9 0.1 7.9 7.8 7.8 2 2220 17513.9
52 2019-09-03 7.8 0.09 7.8 7.57 7.71 5 31589 245312
53 2019-09-02 7.71 -0.43 7.98 7.68 8.14 6 4576 35847.7
54 2019-08-27 8.14 0.15 8.14 8 7.99 2 341 2742
55 2019-08-26 7.99 0 8 7.99 7.99 5 5026 40160.1
56 2019-08-25 7.99 -0.12 8 7.84 8.11 7 11777 93149.9
57 2019-08-22 8.11 0.3 8.11 7.85 7.81 4 1862 14903.7
58 2019-08-21 7.81 -0.28 7.97 7.81 8.09 8 249134 1948270
59 2019-08-20 8.09 0.15 8.09 7.96 7.94 11 73785 596678
60 2019-08-19 7.94 -0.07 7.94 7.85 8.01 4 2932 23111.2
61 2019-08-15 8.01 -0.15 8.05 8.01 8.16 5 27000 216439
62 2019-08-14 8.16 0.17 8.16 8 7.99 3 5828 46784
63 2019-08-13 7.99 0.02 7.99 7.95 7.97 3 1931 15409.4
64 2019-08-12 7.97 -0.14 8.12 7.97 8.11 12 16816 134635
65 2019-08-11 8.11 0.05 8.11 8.07 8.06 8 17017 137831
66 2019-08-08 8.06 -0.05 8.1 8.06 8.11 12 18540 149832
67 2019-08-07 8.11 -0.24 8.2 8.05 8.35 7 7372 60054.8
68 2019-08-05 8.35 -0.15 8.35 8.35 8.5 1 483 4033.05
69 2019-08-01 8.5 0.3 8.5 8.3 8.2 7 22846 190993
70 2019-07-31 8.2 -0.11 8.47 8.15 8.31 5 2996 24595.5
71 2019-07-30 8.31 -0.04 8.31 8.25 8.35 4 880 7286.34
72 2019-07-29 8.35 0.02 8.35 8.35 8.33 2 2896 24181.6
73 2019-07-28 8.33 0.11 8.58 8.33 8.22 13 51778 434517
74 2019-07-25 8.22 -0.18 8.56 8.21 8.4 12 23799 198309
75 2019-07-24 8.4 0 8.5 8.33 8.4 7 4043 33786.3
76 2019-07-23 8.4 0.05 8.5 8.4 8.35 5 19540 164196
77 2019-07-22 8.35 -0.1 8.36 8.35 8.45 7 4768 39832.8
78 2019-07-21 8.45 -0.36 8.75 8.45 8.81 10 18614 159357
79 2019-07-18 8.81 -0.52 9.15 8.81 9.33 5 1083 9661.34
80 2019-07-16 9.33 0.78 9.4 8.68 8.55 131 179038 1608670
81 2019-07-15 8.55 0.11 8.77 8.42 8.44 46 32396 273772
82 2019-07-14 8.44 0.58 8.63 8.3 7.86 24 45869 386888
83 2019-07-11 7.86 0.01 8.32 7.77 7.85 22 45408 363613
84 2019-07-10 7.85 -0.4 8.11 7.85 8.25 23 37521 297357
85 2019-07-09 8.25 -0.16 8.4 8.25 8.41 2 1368 11322.2
86 2019-07-08 8.41 0.17 8.41 8.09 8.24 9 10084 82220.2
87 2019-07-07 8.24 0 8.24 8.08 8.24 2 5483 45102.6
88 2019-07-04 8.24 -0.16 8.4 8.24 8.4 3 2534 21045.6
89 2019-07-03 8.4 0.03 8.4 8.4 8.37 1 2000 16800
90 2019-07-02 8.37 0.32 8.37 8.04 8.05 5 6074 49296
91 2019-07-01 8.05 -0.16 8.05 8.05 8.21 1 2000 16100
92 2019-06-30 8.21 -0.04 8.21 8.1 8.25 4 5573 45435.8
93 2019-06-27 8.25 0.11 8.25 8.12 8.14 5 4414 36044.8
94 2019-06-26 8.14 -0.16 8.14 8.14 8.3 2 1100 8954
95 2019-06-25 8.3 -0.05 8.3 8.15 8.35 20 21987 181862
96 2019-06-24 8.35 0 8.4 8.35 8.35 6 14880 124332
97 2019-06-23 8.35 0.15 8.35 8.2 8.2 4 6051 50443.7
98 2019-06-20 8.2 0.1 8.2 8.1 8.1 5 3621 29513.5
99 2019-06-19 8.1 0.05 8.1 8.05 8.05 7 5068 40869.8
100 2019-06-18 8.05 -0.05 8.1 7.98 8.1 16 11343 91154.5
101 2019-06-17 8.1 0.05 8.1 7.92 8.05 6 4621 36956.1
102 2019-06-16 8.05 -0.04 8.05 8.05 8.09 1 483 3888.15
103 2019-06-13 8.09 -0.03 8.12 8.07 8.12 6 4053 32859.8
104 2019-06-12 8.12 -0.1 8.24 8.08 8.22 8 9155 74566.6
105 2019-06-10 8.22 -0.07 8.4 8.2 8.29 11 12649 104803
106 2019-06-06 8.29 -0.13 8.29 8.27 8.42 2 1090 9026.44
107 2019-06-04 8.42 -0.01 8.59 8.42 8.43 7 7950 67735
108 2019-06-03 8.43 -0.17 8.6 8.43 8.6 6 10314 88187
109 2019-06-02 8.6 0 8.6 8.5 8.6 4 3654 31262.3
110 2019-05-30 8.6 0 8.6 8.6 8.6 5 8024 69006.4
111 2019-05-29 8.6 0.11 8.6 8.3 8.49 6 17563 148626
112 2019-05-28 8.49 0.19 8.49 8.46 8.3 2 1541 13070.7
113 2019-05-27 8.3 0.3 8.32 8.16 8 8 6977 57640.5
114 2019-05-26 8 -0.33 8.46 8.3 8.33 5 7107 59788.1
115 2019-05-23 8.33 -0.17 8.33 8.33 8.5 1 2414 20108.6
116 2019-05-22 8.5 -0.02 8.5 8.35 8.52 5 3139 26319.2
117 2019-05-21 8.52 -0.01 8.52 8.22 8.53 8 24713 206210
118 2019-05-20 8.53 -0.17 8.53 8.37 8.7 9 15139 128711
119 2019-05-19 8.7 0.09 8.7 8.44 8.61 13 37608 322960
120 2019-05-16 8.61 0.26 8.77 8.5 8.35 7 14535 125683
121 2019-05-15 8.35 0.12 8.35 8.22 8.23 2 1610 13297
122 2019-05-14 8.23 -0.15 8.23 8.23 8.38 1 2414 19867.2
123 2019-05-13 8.38 0.07 8.38 8.22 8.31 3 869 7208.74
124 2019-05-12 8.31 -0.51 8.65 8.31 8.82 9 8324 69890.5
125 2019-05-09 8.82 0.15 8.84 8.5 8.67 9 44819 390779
126 2019-05-08 8.67 0.41 8.67 8.18 8.26 10 12373 103010
127 2019-05-07 8.26 -0.04 8.35 8.15 8.3 7 6910 56898
128 2019-05-06 8.3 0.16 8.3 8.2 8.14 3 4152 34167.1
129 2019-05-05 8.14 -0.32 8.3 8.14 8.46 5 7414 61216.2
130 2019-05-02 8.46 -0.44 8.79 8.46 8.9 5 5460 46915.8
131 2019-04-30 8.9 0.06 8.97 8.8 8.84 11 33029 291192
132 2019-04-29 8.84 -0.34 9.3 8.84 9.18 12 19118 173725
133 2019-04-28 9.18 0.48 9.18 8.7 8.7 34 264775 2374140
134 2019-04-25 8.7 0.56 8.7 8.3 8.14 12 133139 1143610
135 2019-04-24 8.14 0 8.3 8.14 8.14 3 10793 89030.2
136 2019-04-23 8.14 -0.01 8.3 8.05 8.15 14 18346 149776
137 2019-04-22 8.15 -0.24 8.25 7.94 8.39 28 96001 774085
138 2019-04-21 8.39 -0.27 8.49 8.33 8.66 5 13456 113711
139 2019-04-18 8.66 0.3 8.66 8.35 8.36 8 62093 528181
140 2019-04-17 8.36 0.36 8.36 7.85 8 10 4150 33687.3
141 2019-04-16 8 -0.1 8.02 8 8.1 5 12391 99278
142 2019-04-11 8.1 -0.2 8.14 8.1 8.3 6 9256 75244
143 2019-04-10 8.3 -0.15 8.5 8.3 8.45 4 4737 39532.8
144 2019-04-09 8.45 0 8.45 8.45 8.45 2 966 8162.7
145 2019-04-08 8.45 0.09 8.56 8.4 8.36 4 6062 51805.6
146 2019-04-07 8.36 0.33 8.36 8.01 8.03 9 12069 99687.6
147 2019-04-04 8.03 -0.06 8.08 8 8.09 5 24092 194070
148 2019-04-03 8.09 -0.08 8.17 8.09 8.17 4 4252 34664.2
149 2019-04-02 8.17 0.16 8.17 7.95 8.01 7 7276 58798.1
150 2019-04-01 8.01 -0.02 8.15 7.85 8.03 16 18335 146392
151 2019-03-31 8.03 -0.15 8.18 8.02 8.18 6 3780 30551.4
152 2019-03-28 8.18 0.32 8.18 8.01 7.86 4 5311 43365.7
153 2019-03-27 7.86 0.03 7.87 7.8 7.83 11 7531 58929.8
154 2019-03-26 7.83 -0.09 7.92 7.81 7.92 4 3911 30833.7
155 2019-03-25 7.92 -0.1 8 7.86 8.02 11 11012 87358.7
156 2019-03-24 8.02 -0.28 8.3 8.01 8.3 8 6231 50110.6
157 2019-03-21 8.3 -0.22 8.4 8.21 8.52 7 12066 99394.4
158 2019-03-19 8.52 0.01 8.52 8.52 8.51 2 9724 82848.5
159 2019-03-18 8.51 -0.17 8.51 8.51 8.68 2 1586 13496.9
160 2019-03-17 8.68 0 8.68 8.51 8.68 9 12204 104126
161 2019-03-14 8.68 0.17 8.68 8.67 8.51 2 2614 22665.4
162 2019-03-13 8.51 0.19 8.51 8.32 8.32 7 25228 213781
163 2019-03-12 8.32 0.32 8.32 8 8 7 34232 282285
164 2019-03-11 8 0.15 8 7.85 7.85 8 17545 140263
165 2019-03-10 7.85 -0.09 7.99 7.85 7.94 2 2978 23478.8
166 2019-03-07 7.94 0.14 7.94 7.8 7.8 5 27049 213155
167 2019-03-06 7.8 0.15 7.8 7.5 7.65 6 15600 119162
168 2019-03-05 7.65 -0.11 8 7.65 7.76 9 18439 145107
169 2019-03-03 7.76 -0.14 7.9 7.76 7.9 5 21963 173271
170 2019-02-26 7.9 0.14 7.9 7.76 7.76 2 3000 23700
171 2019-02-25 7.76 0.05 7.76 7.61 7.71 8 18529 143007
172 2019-02-24 7.71 -0.04 7.75 7.65 7.75 5 18276 140744
173 2019-02-21 7.75 -0.13 7.88 7.75 7.88 2 1255 9858.07
174 2019-02-20 7.88 -0.17 8.05 7.75 8.05 12 25872 204121
175 2019-02-19 8.05 0 8.05 8.04 8.05 4 6241 50237.6
176 2019-02-18 8.05 -0.04 8.1 8.05 8.09 6 5666 45761.3
177 2019-02-17 8.09 0.22 8.09 7.72 7.87 9 18127 143419
178 2019-02-14 7.87 -0.13 8 7.84 8 8 9559 75181.5
179 2019-02-13 8 0 8 7.9 8 4 11801 94239
180 2019-02-12 8 0 8 7.9 8 2 2897 23127.7
181 2019-02-11 8 0 8 8 8 1 241 1928
182 2019-02-10 8 -0.05 8.05 8 8.05 1 1448 11584
183 2019-02-07 8.05 0.05 8.15 8 8 4 13212 107359
184 2019-02-06 8 -0.31 8.31 8 8.31 6 4846 39411.9
185 2019-02-05 8.31 0.16 8.31 8.15 8.15 1 552 4587.12
186 2019-02-04 8.15 -0.09 8.24 8.15 8.24 1 2414 19674.1
187 2019-02-03 8.24 -0.06 8.3 8.14 8.3 12 10133 82931.4
188 2019-01-31 8.3 0.25 8.3 8.05 8.05 8 13660 112902
189 2019-01-30 8.05 -0.15 8.2 8.05 8.2 1 2414 19432.7
190 2019-01-29 8.2 0 8.2 8.2 8.2 6 6756 55399.2
191 2019-01-28 8.2 0.2 8.2 8 8 4 6035 49216.6
192 2019-01-27 8 0 8 7.95 8 15 10433 83225.6
193 2019-01-24 8 0 8 8 8 1 2414 19312
194 2019-01-23 8 -0.1 8.13 7.94 8.1 10 26772 215257
195 2019-01-22 8.1 0.04 8.1 8 8.06 3 1609 12984.7
196 2019-01-21 8.06 -0.16 8.22 8.06 8.22 1 145 1168.7
197 2019-01-16 8.22 -0.08 8.3 8.05 8.3 6 3863 31488.7
198 2019-01-14 8.3 -0.1 8.4 8.3 8.4 3 5500 45785
199 2019-01-13 8.4 -0.1 8.5 8.32 8.5 6 7333 61446.6
200 2019-01-10 8.5 0.06 8.5 8.44 8.44 3 1607 13587.1
201 2019-01-09 8.44 0 8.44 8.44 8.44 5 4133 34882.5
202 2019-01-08 8.44 -0.02 8.76 8.44 8.46 5 10828 93054.6
203 2019-01-07 8.46 0.16 8.46 8.3 8.3 1 1932 16344.7
204 2019-01-03 8.3 0 8.3 8.14 8.3 5 6196 51315.8
205 2019-01-02 8.3 -0.1 8.41 8.3 8.4 2 3753 31397.7
206 2019-01-01 8.4 -0.04 8.44 8.35 8.44 2 2207 18488.8
207 2018-12-30 8.44 0.12 8.44 8.3 8.32 6 7344 61349.3
208 2018-12-27 8.32 0.16 8.32 8.16 8.16 1 5000 41600
209 2018-12-26 8.16 0.16 8.16 8 8 1 1207 9849.12
210 2018-12-25 8 -0.01 8.01 8 8.01 5 11952 95616
211 2018-12-23 8.01 -0.04 8.05 8 8.05 3 2093 16763.7
212 2018-12-20 8.05 -0.05 8.19 8.01 8.1 3 3937 32070.5
213 2018-12-18 8.1 -0.14 8.24 8.1 8.24 2 6834 55355.4
214 2018-12-17 8.24 0.16 8.24 8.08 8.08 1 2414 19891.4
215 2018-12-12 7.92 -0.08 8 7.91 8 4 3623 28931.8
216 2018-12-11 8 -0.16 8.16 8 8.16 2 5000 40000
217 2018-12-10 8.16 0.18 8.16 7.91 7.98 5 6897 55998.8
218 2018-12-09 7.98 -0.12 8.1 7.98 8.1 6 17802 142778
219 2018-12-06 8.1 0.09 8.1 7.9 8.01 7 30996 249094
220 2018-12-05 8.01 -0.09 8.1 8.01 8.1 2 9414 76036.1
221 2018-12-04 8.1 0 8.26 8.1 8.1 12 17092 140027
222 2018-12-03 8.1 -0.22 8.32 8.1 8.32 6 10209 83207.7
223 2018-12-02 8.32 0 8.32 8.1 8.32 11 42461 345802
224 2018-11-28 8.07 0.01 8.25 8.06 8.06 9 8434 69256.3
225 2018-11-27 8.06 -0.15 8.21 8.06 8.21 2 2414 19536.8
226 2018-11-25 8.05 0.05 8.06 8 8 2 2414 19443.7
227 2018-11-22 8 0 8 8 8 1 1127 9016
228 2018-11-20 8 0 8.16 8 8 2 1227 10012
229 2018-11-19 8 0 8 8 8 3 5230 41840
230 2018-11-15 8 0 8.05 8 8 2 4730 37840
231 2018-11-14 8 0 8.14 8 8 3 11505 92040
232 2018-11-12 8 0 8.16 8 8 1 1127 9016
233 2018-11-05 8.34 0 8.34 8.34 8.34 1 483 4028.22
234 2018-11-04 8.34 -0.16 8.4 8.33 8.5 4 18671 155846
235 2018-11-01 8.5 -0.22 8.55 8.5 8.72 3 2415 20575.8
236 2018-10-31 8.72 0.02 8.72 8.72 8.7 1 1448 12626.6
237 2018-10-30 8.7 0.06 8.7 8.48 8.64 9 18709 159426
238 2018-10-29 8.64 -0.26 8.8 8.64 8.9 5 4828 41817.7
239 2018-10-28 8.9 -0.28 9 8.85 9.18 4 7725 68873.2
240 2018-10-25 9.18 0.18 9.18 9 9 2 5428 48960
241 2018-10-24 9 -0.06 9 9 9.06 4 3137 28233
242 2018-10-23 9.06 0 9.06 9.06 9.06 2 3541 32081.5
243 2018-10-22 9.06 -0.07 9.13 8.95 9.13 3 4828 43773
244 2018-10-21 9.13 0.01 9.14 8.95 9.12 15 48152 438707
245 2018-10-15 9.12 -0.03 9.15 9.12 9.15 2 1207 11029.6
246 2018-10-14 9.15 0.14 9.15 8.83 9.01 3 1000 9050.5
247 2018-10-11 9.01 0.01 9.01 9 9 4 7991 71920.5
248 2018-10-09 9 -0.02 9 8.85 9.02 2 1448 12995.8
249 2018-10-08 9.02 0.02 9.05 9 9 4 132322 1192490
250 2018-10-07 9 0 9 9 9 2 1690 15210
251 2018-10-03 9 -0.11 9.11 9 9.11 2 2897 26338.5
252 2018-10-02 9.11 -0.1 9.3 9.11 9.21 5 124024 1130870
253 2018-09-30 9.21 -0.36 9.38 9.21 9.57 3 4394 40641.1
254 2018-09-26 9.57 0.29 9.57 9.2 9.28 5 6194 57412.9
255 2018-09-25 9.28 -0.17 9.28 9 9.45 7 9158 83926.9
256 2018-09-23 9.45 0.09 9.45 9.3 9.36 12 25734 241659
257 2018-09-20 9.36 0 9.55 9.36 9.36 3 1407 13207.5
258 2018-09-18 9.36 0.18 9.36 9.36 9.18 2 2914 27275
259 2018-09-17 9.18 0.18 9.18 9.1 9 10 17230 157280
260 2018-09-16 9 0.16 9 8.7 8.84 5 7925 70128.1
261 2018-09-13 8.84 0.19 8.84 8.65 8.65 5 14001 122155
262 2018-09-12 8.65 -0.1 8.65 8.62 8.75 3 5470 47300.6
263 2018-09-11 8.75 0.08 8.75 8.57 8.67 6 74317 648816
264 2018-09-09 8.67 0.13 8.67 8.5 8.54 5 94581 814312
265 2018-09-06 8.54 -0.12 8.55 8.53 8.66 4 7255 61914.9
266 2018-09-05 8.66 -0.14 8.66 8.66 8.8 1 241 2087.06
267 2018-09-04 8.8 0 8.8 8.8 8.8 1 483 4250.4
268 2018-09-03 8.8 0.13 8.8 8.8 8.67 1 1127 9917.6
269 2018-09-02 8.67 0.17 8.67 8.67 8.5 1 1207 10464.7
270 2018-08-30 8.5 0.25 8.59 8.42 8.25 5 3461 29566.4
271 2018-08-29 8.25 0.05 8.25 8.25 8.2 1 241 1988.25
272 2018-08-28 8.2 -0.22 8.4 8.2 8.42 3 3428 28621.4
273 2018-08-26 8.42 0 8.42 8.25 8.42 2 3380 28295.4
274 2018-08-23 8.42 -0.13 8.45 8.42 8.55 2 1264 10657.3
275 2018-08-22 8.55 0.1 8.55 8.37 8.45 15 143845 1212970
276 2018-08-21 8.45 -0.15 8.46 8.42 8.6 5 6437 54285.6
277 2018-08-19 8.6 -0.02 8.7 8.6 8.62 4 4587 39578.9
278 2018-08-16 8.62 0.17 8.62 8.62 8.45 2 2172 18722.6
279 2018-08-15 8.45 -0.05 8.5 8.4 8.5 5 8015 67610.9
280 2018-08-13 8.5 -0.03 8.5 8.5 8.53 2 910 7735
281 2018-08-12 8.53 -0.17 8.53 8.53 8.7 2 2641 22527.7
282 2018-08-09 8.7 0 8.87 8.69 8.7 3 115787 1006340
283 2018-08-08 8.7 0 8.7 8.7 8.7 4 2752 23942.4
284 2018-08-07 8.7 0 8.7 8.7 8.7 3 8128 70713.6
285 2018-08-06 8.7 -0.14 8.75 8.7 8.84 5 20724 180549
286 2018-08-05 8.84 -0.16 9 8.83 9 5 25630 227182
287 2018-08-02 9 0 9 9 9 3 13471 121239
288 2018-08-01 9 0 9 9 9 6 22690 204210
289 2018-07-31 9 -0.05 9 9 9.05 1 2000 18000
290 2018-07-30 9.05 -0.15 9.1 9 9.2 8 14906 134666
291 2018-07-29 9.2 0.29 9.2 9 8.91 3 8097 74083.7
292 2018-07-26 8.91 -0.04 8.95 8.91 8.95 3 2896 25837.1
293 2018-07-25 8.95 -0.06 8.95 8.9 9.01 4 3380 30212.4
294 2018-07-24 9.01 -0.16 9.17 9.01 9.17 4 2689 24532.7
295 2018-07-23 9.17 -0.18 9.17 9.15 9.35 4 12656 116036
296 2018-07-22 9.35 -0.21 9.37 9.35 9.56 4 2868 26824.9
297 2018-07-17 9.75 -0.11 9.75 9.75 9.86 1 1593 15531.8
298 2018-07-16 9.86 0.39 9.88 9.5 9.47 16 69747 666688
299 2018-07-15 9.47 0.47 9.47 9.06 9 11 25196 235869
300 2018-07-12 9 0 9.05 8.95 9 6 13743 123985
301 2018-07-11 9 0 9.08 8.9 9 10 8655 77319.8
302 2018-07-10 9 0 9.18 9 9 6 3673 33265
303 2018-07-09 9 0 9.05 8.87 9 11 14968 134133
304 2018-07-08 9 0.08 9 8.92 8.92 3 3380 30342.7
305 2018-07-05 8.92 0.05 8.92 8.75 8.87 5 1427 12629.2
306 2018-07-04 8.87 0.02 9.08 8.87 8.85 16 15125 135400
307 2018-07-03 8.85 -0.17 9.02 8.85 9.02 5 1593 14196.5
308 2018-07-02 9.02 0.02 9.02 9 9 2 11001 99219.4
309 2018-07-01 9 0 9.02 9 9 2 4828 43500.3
310 2018-06-28 9 0.3 9.05 8.87 8.7 6 2432 21767.4
311 2018-06-27 8.7 0.15 8.7 8.64 8.55 3 7314 63247
312 2018-06-26 8.55 -0.15 8.7 8.55 8.7 5 5128 44221.5
313 2018-06-25 8.7 -0.15 8.7 8.7 8.85 8 9448 82197.6
314 2018-06-24 8.85 0.35 9.02 8.45 8.5 6 9286 80332.1
315 2018-06-21 8.5 0 8.5 8.5 8.5 1 4505 38292.5
316 2018-06-20 8.5 0.03 8.5 8.5 8.47 1 2414 20519
317 2018-06-18 8.47 -0.04 8.47 8.2 8.51 6 6019 50022.2
318 2018-06-17 8.51 0 8.51 8.51 8.51 1 966 8220.66
319 2018-06-14 8.51 -0.04 8.51 8.5 8.55 2 3380 28739.7
320 2018-06-13 8.55 -0.12 8.6 8.5 8.67 4 2092 17829.4
321 2018-06-12 8.67 0.03 8.67 8.5 8.64 7 5222 44421
322 2018-06-11 8.64 0.22 8.64 8.47 8.42 3 6759 57697.7
323 2018-06-10 8.42 -0.4 8.7 8.25 8.82 5 4608 39047.3
324 2018-06-07 8.82 0 8.82 8.82 8.82 1 31475 277610
325 2018-06-04 8.82 -0.18 9 8.82 9 4 3959 35535.4
326 2018-06-03 9 -0.11 9 9 9.11 2 2655 23895
327 2018-05-31 9.11 -0.19 9.11 9.11 9.3 1 500 4555
328 2018-05-29 9.3 0.02 9.3 9.28 9.28 2 5955 55284.9
329 2018-05-28 9.28 0.28 9.28 9.1 9 5 5745 53136.8
330 2018-05-27 9 0 9 8.9 9 7 2647 23606.6
331 2018-05-24 9 0 9 9 9 2 3086 27774
332 2018-05-23 9 -0.1 9.15 9 9.1 4 12471 112361
333 2018-05-22 9.1 0.05 9.1 9 9.05 5 3881 35089.4
334 2018-05-21 9.05 -0.05 9.1 9.02 9.1 3 5152 46646.7
335 2018-05-17 9.1 -0.05 9.1 8.98 9.15 3 2318 20977.9
336 2018-05-16 9.15 -0.03 9.15 9.15 9.18 1 4989 45649.4
337 2018-05-15 9.18 0.18 9.18 9.18 9 1 10011 91901
338 2018-05-14 9 -0.18 9.01 8.93 9.18 6 5272 47418.5
339 2018-05-10 9.18 0.04 9.18 9 9.14 3 2090 19061.2
340 2018-05-09 9.14 0.02 9.14 9.01 9.12 5 3383 30646
341 2018-05-08 9.12 0.06 9.15 9.01 9.06 13 11220 102422
342 2018-05-07 9.06 0.02 9.1 9 9.04 5 7821 70784.9
343 2018-05-06 9.04 -0.26 9.4 9.04 9.3 6 4621 42855
344 2018-05-03 9.3 0.15 9.3 9 9.15 6 20336 186469
345 2018-05-02 9.15 0 9.15 8.97 9.15 5 13619 123543
346 2018-04-29 9.15 -0.06 9.2 9.1 9.21 6 10334 94572.2
347 2018-04-26 9.21 -0.14 9.21 9.21 9.35 1 2414 22232.9
348 2018-04-25 9.35 -0.1 9.35 9.33 9.45 6 5552 51870.9
349 2018-04-24 9.45 -0.08 9.45 9.2 9.53 7 13068 122085
350 2018-04-23 9.53 -0.17 9.7 9.53 9.7 2 814 7827.8
351 2018-04-22 9.7 -0.09 9.7 9.6 9.79 4 5069 48734.8
352 2018-04-19 9.79 -0.01 9.79 9.6 9.8 4 3555 34595.8
353 2018-04-18 9.8 0.17 9.8 9.8 9.63 1 966 9466.8
354 2018-04-17 9.63 0.38 9.63 9.1 9.25 4 8208 77535.5
355 2018-04-16 9.25 0 9.25 9.25 9.25 3 3397 31422.2
356 2018-04-15 9.25 0 9.3 9.11 9.25 7 34973 321903
357 2018-04-12 9.25 -0.25 9.69 9.25 9.5 7 10467 99585
358 2018-04-11 9.5 0.05 9.5 9.27 9.45 3 5794 54367.1
359 2018-04-10 9.45 -0.15 9.7 9.41 9.6 8 6010 57373.5
360 2018-04-09 9.6 -0.1 9.88 9.6 9.7 5 7541 73265.4
361 2018-04-08 9.7 0.12 9.97 9.39 9.58 14 28364 273300
362 2018-04-05 9.58 0.19 9.58 9.39 9.39 3 500 4733
363 2018-04-04 9.39 0.36 9.39 9.21 9.03 2 583 5387.43
364 2018-04-03 9.03 0.18 9.03 8.75 8.85 3 3911 34582
365 2018-04-02 8.85 -0.16 9.01 8.85 9.01 9 45553 404838
366 2018-04-01 9.01 -0.24 9.18 9.01 9.25 9 48997 447911
367 2018-03-29 9.25 0 9.3 9.06 9.25 8 16131 148557
368 2018-03-28 9.25 -0.13 9.4 9.25 9.38 6 24346 226700
369 2018-03-27 9.38 0.07 9.38 9.2 9.31 6 33428 308387
370 2018-03-26 9.31 -0.19 9.31 9.31 9.5 1 1207 11237.2
371 2018-03-22 9.5 0 9.55 9.4 9.5 6 17346 164679
372 2018-03-21 9.5 -0.3 9.78 9.5 9.8 4 5894 56503.8
373 2018-03-19 9.8 0.05 9.8 9.7 9.75 3 5028 49033
374 2018-03-18 9.75 -0.12 9.75 9.75 9.87 1 3541 34524.8
375 2018-03-15 9.87 0 9.87 9.87 9.87 1 500 4935
376 2018-03-14 9.87 0.17 9.89 9.7 9.7 3 1243 12205.8
377 2018-03-13 9.7 0.11 9.78 9.7 9.59 7 10669 103911
378 2018-03-12 9.59 0.19 9.59 9.59 9.4 1 2414 23150.3
379 2018-03-11 9.4 0 9.4 9.21 9.4 7 11204 103628
380 2018-03-07 9.4 0.03 9.58 9.4 9.37 12 18218 172134
381 2018-03-05 9.49 -0.11 9.49 9.41 9.6 3 4828 45586
382 2018-03-04 9.6 -0.1 9.7 9.6 9.7 4 5404 52012.3
383 2018-02-28 9.7 -0.1 9.7 9.7 9.8 1 2253 21854.1
384 2018-02-27 9.8 0 9.8 9.6 9.8 6 10703 104625
385 2018-02-26 9.8 0.05 9.8 9.8 9.75 2 2490 24402
386 2018-02-25 9.75 -0.05 9.8 9.6 9.8 11 24301 236959
387 2018-02-22 9.8 -0.15 9.9 9.62 9.95 10 26395 260178
388 2018-02-21 9.95 -0.05 10 9.9 10 6 14897 148653
389 2018-02-20 10 0.09 10 9.9 9.91 8 18105 180531
390 2018-02-18 9.91 -0.07 9.91 9.9 9.98 4 7724 76486.9
391 2018-02-15 9.98 0.13 10 9.85 9.85 7 8620 85324.6
392 2018-02-14 9.85 -0.05 9.9 9.8 9.9 6 6452 63578.3
393 2018-02-12 9.9 0 9.9 9.85 9.9 7 13438 132618
394 2018-02-11 9.9 -0.1 9.91 9.9 10 4 7323 72500.1
395 2018-02-08 10 0.26 10 9.9 9.74 7 16174 161330
396 2018-02-07 9.74 -0.14 9.74 9.55 9.88 4 7082 68330
397 2018-02-06 9.88 -0.04 9.95 9.88 9.92 6 13479 133671
398 2018-02-05 9.92 -0.08 9.95 9.91 10 5 10665 105739
399 2018-02-04 10 0.05 10 9.9 9.95 8 22226 221551
400 2018-02-01 9.95 -0.01 10 9.87 9.96 4 5552 55343.8
401 2018-01-31 9.96 0.04 10 9.81 9.92 13 12126 120916
402 2018-01-29 9.92 -0.08 10 9.92 10 4 16035 160157
403 2018-01-28 10 -0.05 10.06 10 10.05 8 18582 186253
404 2018-01-25 10.05 -0.05 10.1 10.01 10.1 11 13928 140090
405 2018-01-24 10.1 0.05 10.1 10 10.05 4 7483 75192.1
406 2018-01-23 10.05 0.15 10.05 10 9.9 3 3623 36304.1
407 2018-01-22 9.9 -0.1 10.08 9.85 10 13 43788 434113
408 2018-01-21 10 0 10.1 10 10 37 80274 804193
409 2018-01-17 10 0 10.15 10 10 10 16897 169450
410 2018-01-16 10 -0.05 10.05 9.9 10.05 6 9983 99745.5
411 2018-01-14 10.05 0.05 10.05 10.01 10 4 7000 70246.2
412 2018-01-10 10 0 10.15 10 10 8 12469 124888
413 2018-01-09 10 0 10 9.95 10 5 4797 47921.7
414 2018-01-08 10 0 10.19 9.85 10 9 18524 185334
415 2018-01-07 10 0 10.14 10 10 3 7304 73276.6
416 2018-01-04 10 -0.01 10.01 10 10.01 2 20990 209902
417 2018-01-03 10.01 0.01 10.01 9.95 10 9 23079 230735
418 2018-01-02 10 -0.05 10.1 10 10.05 3 17600 176410
419 2018-01-01 10.05 0.03 10.05 9.88 10.02 7 8448 84224.2
420 2017-12-31 10.02 -0.03 10.07 9.87 10.05 6 14323 143225
421 2017-12-28 10.05 -0.02 10.15 10 10.07 11 36693 369169
422 2017-12-27 10.07 0.02 10.07 10.04 10.05 7 22647 227889
423 2017-12-26 10.05 0 10.15 10.03 10.05 13 26312 264450
424 2017-12-24 10.05 -0.06 10.2 10.05 10.11 12 15966 161310
425 2017-12-21 10.11 -0.09 10.13 10 10.2 6 12725 128380
426 2017-12-20 10.2 0.05 10.25 10.1 10.15 7 9073 92368.9
427 2017-12-19 10.15 -0.1 10.2 10.11 10.25 8 11507 116778
428 2017-12-18 10.25 0.14 10.25 10.05 10.11 8 21403 216697
429 2017-12-17 10.11 0.09 10.11 10.1 10.02 9 8209 82968.8
430 2017-12-14 10.02 -0.06 10.02 10.02 10.08 1 241 2414.82
431 2017-12-13 10.08 -0.07 10.18 10.01 10.15 6 9515 96617.4
432 2017-12-12 10.15 0.02 10.15 9.98 10.13 5 6390 64611.4
433 2017-12-11 10.13 0.01 10.2 10.11 10.12 9 16816 170365
434 2017-12-10 10.12 -0.13 10.3 10.1 10.25 5 15949 161353
435 2017-12-06 10.25 0.12 10.25 10.1 10.13 10 46749 476063
436 2017-12-05 10.13 -0.02 10.13 10.1 10.15 2 4828 48835.2
437 2017-12-04 10.15 -0.02 10.17 10.01 10.17 14 19354 195312
438 2017-11-30 10.17 -0.08 10.17 10.15 10.25 4 2413 24511.2
439 2017-11-29 10.25 0.13 10.25 10.1 10.12 6 14759 150779
440 2017-11-28 10.12 -0.14 10.26 10.11 10.26 11 21119 215173
441 2017-11-27 10.26 -0.09 10.35 10.25 10.35 7 12439 128220
442 2017-11-23 10.35 0 10.35 10.2 10.35 4 7483 76483.5
443 2017-11-22 10.35 -0.16 10.51 10.3 10.51 9 18346 189568
444 2017-11-21 10.51 0.26 10.51 10.05 10.25 9 17238 177281
445 2017-11-20 10.25 0.05 10.3 10.21 10.2 12 8062 82787.6
446 2017-11-19 10.2 -0.15 10.2 10.1 10.35 7 9705 98562.5
447 2017-11-16 10.35 -0.1 10.4 10.25 10.45 5 3541 36452.1
448 2017-11-15 10.45 0 10.45 10.25 10.45 5 18071 186058
449 2017-11-14 10.45 -0.01 10.45 10.25 10.46 4 7868 81660.3
450 2017-11-12 10.46 -0.08 10.46 10.25 10.54 3 5228 54153.9
451 2017-11-09 10.54 0.13 10.54 10.3 10.41 7 11105 116041
452 2017-11-08 10.41 -0.19 10.55 10.4 10.6 7 21116 221374
453 2017-11-07 10.6 0.2 10.6 10.2 10.4 10 30150 314231
454 2017-11-06 10.4 0 10.65 10.4 10.4 30 41827 438834
455 2017-11-05 10.4 -0.1 10.5 10.4 10.5 3 870 9077
456 2017-11-02 10.5 -0.05 10.5 10.45 10.55 11 19971 209356
457 2017-11-01 10.55 -0.11 10.6 10.3 10.66 45 40454 426412
458 2017-10-31 10.66 -0.34 11 10.66 11 17 21304 231844
459 2017-10-30 11 0.44 11 10.7 10.56 20 259994 2851320
460 2017-10-29 10.56 0.16 10.56 10.25 10.4 10 14483 150766
461 2017-10-25 10.4 0.05 10.45 10.26 10.35 14 82565 854813
462 2017-10-24 10.35 0 10.35 10.16 10.35 6 4944 50772.1
463 2017-10-22 10.2 -0.01 10.3 10.2 10.21 7 25884 265101
464 2017-10-18 10.21 -0.05 10.4 10.05 10.26 11 14993 153586
465 2017-10-17 10.26 0.01 10.3 10.26 10.25 3 5255 53925.9
466 2017-10-16 10.25 -0.05 10.35 10.25 10.3 7 12667 130288
467 2017-10-15 10.3 0 10.3 10.2 10.3 9 23494 240941
468 2017-10-12 10.3 0 10.38 10.2 10.3 11 13733 141591
469 2017-10-11 10.3 0.15 10.3 10.15 10.15 11 13312 136182
470 2017-10-10 10.15 0 10.15 10 10.15 4 1690 17049.7
471 2017-10-09 10.15 0.05 10.2 10.1 10.1 9 16257 164890
472 2017-10-04 10.09 -0.11 10.1 10.09 10.2 8 17543 177160
473 2017-10-03 10.2 0 10.2 10.2 10.2 1 966 9853.2
474 2017-09-26 10.2 0.04 10.2 10.16 10.16 3 965 9833.36
475 2017-09-25 10.16 -0.04 10.16 10.16 10.2 1 1448 14711.7
476 2017-09-24 10.2 0.08 10.25 10.15 10.12 3 26478 268852
477 2017-09-20 10.12 -0.06 10.25 10.06 10.18 12 20660 208574
478 2017-09-18 10.18 -0.11 10.2 10.1 10.29 17 15557 158388
479 2017-09-17 10.29 0.06 10.4 10.2 10.23 17 19778 203208
480 2017-09-14 10.23 0.13 10.25 10.05 10.1 13 12233 123932
481 2017-09-13 10.1 -0.09 10.2 10.05 10.19 8 20010 203365
482 2017-09-12 10.19 0.18 10.2 10 10.01 14 54768 551667
483 2017-09-11 10.01 -0.09 10.09 10 10.1 27 66132 662854
484 2017-09-10 10.1 0.05 10.15 10 10.05 20 39205 394720
485 2017-09-07 10.05 -0.05 10.2 10 10.1 7 13663 137576
486 2017-09-06 10.1 -0.04 10.2 10.03 10.14 14 18506 186565
487 2017-09-04 10.14 -0.01 10.15 9.9 10.15 10 37358 377154
488 2017-08-31 10.15 -0.1 10.34 10.11 10.25 13 32460 332416
489 2017-08-30 10.25 0.04 10.25 10.1 10.21 3 4055 41401.6
490 2017-08-28 10.21 -0.14 10.25 10.21 10.35 16 34225 350027
491 2017-08-27 10.35 0.15 10.35 10.21 10.2 32 85932 883139
492 2017-08-24 10.2 0.08 10.2 10.11 10.12 12 23369 237576
493 2017-08-23 10.12 -0.03 10.15 10.1 10.15 17 26921 272653
494 2017-08-22 10.15 0.05 10.15 10.06 10.1 33 82817 837796
495 2017-08-21 10.1 0 10.15 10.03 10.1 13 354971 3594240
496 2017-08-20 10.1 -0.06 10.35 10.07 10.16 26 75695 766837
497 2017-08-17 10.16 0.16 10.23 10 10 44 87982 890040
498 2017-08-16 10 0.2 10.05 10 9.8 18 79589 796198
499 2017-08-15 9.8 -0.2 10.04 9.8 10 7 7081 70701
500 2017-08-13 10 0 10.04 9.81 10 21 27603 274969
501 2017-08-10 10 0 10.02 9.93 10 16 24965 249440
502 2017-08-09 10 0 10.04 9.96 10 16 22820 228200
503 2017-08-07 10 -0.1 10 9.9 10.1 5 6518 64938.6
504 2017-08-06 10.1 0.1 10.1 9.95 10 11 55161 551684
505 2017-08-03 10 -0.01 10.05 9.91 10.01 12 43029 430606
506 2017-08-02 10.01 0.01 10.09 10 10 15 69725 700233
507 2017-08-01 10 0 10.02 9.95 10 12 33699 336517
508 2017-07-31 10 0 10.1 9.95 10 12 21887 219251
509 2017-07-30 10 0.05 10 9.9 9.95 5 12229 121695
510 2017-07-27 9.95 0.1 10.05 9.9 9.85 7 6277 62625.1
511 2017-07-26 9.85 -0.06 10 9.85 9.91 12 21122 210365
512 2017-07-25 9.91 -0.09 10 9.91 10 4 11909 118279
513 2017-07-24 10 -0.1 10.02 9.87 10.1 8 11187 111769
514 2017-07-23 10.1 0.09 10.1 9.9 10.01 12 25828 256389
515 2017-07-20 10.01 0.11 10.07 9.85 9.9 22 56600 566982
516 2017-07-19 9.9 -0.05 9.95 9.81 9.95 12 12906 127721
517 2017-07-18 9.95 -0.05 10 9.92 10 8 15011 149528
518 2017-07-17 10 0 10 9.99 10 4 15609 155977
519 2017-07-16 10 0 10 10 10 1 1448 14480
520 2017-07-13 10 0.05 10 9.56 9.95 12 71778 700498
521 2017-07-12 9.95 0.15 10 9.86 9.8 16 68571 684556
522 2017-07-11 9.8 0.04 9.8 9.76 9.76 3 4973 48542.3
523 2017-07-10 9.76 -0.09 10 9.72 9.85 10 18697 185031
524 2017-07-09 9.85 -0.15 10 9.85 10 4 5931 58706.5
525 2017-07-06 10 0.3 10 9.51 9.7 13 18466 180997
526 2017-07-05 9.7 0.09 9.8 9.6 9.61 24 52035 502930
527 2017-07-04 9.61 -0.21 9.62 9.6 9.82 4 5311 51019.4
528 2017-07-03 9.82 0.02 9.85 9.8 9.8 4 2535 24880.4
529 2017-07-02 9.8 -0.01 9.8 9.45 9.81 6 5299 51400
530 2017-06-28 9.81 -0.13 9.81 9.75 9.94 6 5795 56625.4
531 2017-06-27 9.94 0.14 9.94 9.8 9.8 12 19664 193495
532 2017-06-25 9.8 -0.01 9.8 9.73 9.81 4 1932 18899.8
533 2017-06-22 9.81 -0.19 9.9 9.81 10 5 3929 38801
534 2017-06-21 10 0 10 9.76 10 23 32196 318576
535 2017-06-20 10 0.2 10 9.82 9.8 11 48102 476445
536 2017-06-19 9.8 -0.2 9.99 9.8 10 2 6046 60320.9
537 2017-06-15 10 0.01 10.01 9.95 9.99 14 20397 203803
538 2017-06-14 9.99 -0.01 10 9.98 10 9 17324 173151
539 2017-06-13 10 -0.06 10.03 9.91 10.06 15 40906 409073
540 2017-06-12 10.06 0.08 10.06 9.95 9.98 5 9834 98215.5
541 2017-06-11 9.98 -0.07 10.05 9.97 10.05 11 17221 172121
542 2017-06-08 10.05 0.05 10.05 9.95 10 11 44407 444210
543 2017-06-07 10 0 10.05 9.9 10 11 30406 304281
544 2017-06-06 10 0 10.1 10 10 12 29789 298861
545 2017-06-05 10 0 10.05 10 10 5 13517 135448
546 2017-06-04 10 0 10.05 10 10 4 8818 88192
547 2017-06-01 10 -0.07 10.18 10 10.07 15 17659 177699
548 2017-05-31 10.07 0.09 10.07 9.99 9.98 17 80251 803879
549 2017-05-30 9.98 -0.03 10.15 9.98 10.01 27 91959 919916
550 2017-05-28 10.01 0.01 10.02 10.01 10 4 14240 142678
551 2017-05-24 10 0 10.05 10 10 10 15920 159329
552 2017-05-23 10 0 10.03 9.99 10 13 12067 120692
553 2017-05-22 10 -0.15 10 9.95 10.15 8 16066 160319
554 2017-05-21 10.15 0.05 10.15 10 10.1 9 66590 671467
555 2017-05-18 10.1 0 10.1 10.01 10.1 14 31846 320691
556 2017-05-17 10.1 0.05 10.1 10.01 10.05 14 40759 410639
557 2017-05-16 10.05 -0.05 10.05 10 10.1 9 12358 123794
558 2017-05-15 10.1 0.05 10.1 10 10.05 11 44622 448610
559 2017-05-11 10.05 0.04 10.1 10.01 10.01 9 13359 134203
560 2017-05-09 10.01 -0.14 10.35 10.01 10.15 5 12154 123437
561 2017-05-08 10.15 0 10.15 10.14 10.15 4 6633 67315
562 2017-05-07 10.15 0.03 10.18 10 10.12 5 14522 147356
563 2017-05-04 10.12 -0.03 10.15 10.1 10.15 7 6679 67639
564 2017-05-03 10.15 0 10.15 10.1 10.15 8 23172 234898
565 2017-05-02 10.15 0 10.2 10 10.15 12 49093 497729
566 2017-04-30 10.15 -0.15 10.15 10.05 10.3 6 10426 105368
567 2017-04-27 10.3 0.2 10.3 10 10.1 30 39930 407032
568 2017-04-26 10.1 -0.05 10.3 10.1 10.15 16 13158 134201
569 2017-04-25 10.15 0.09 10.35 10.06 10.06 5 9462 96724.4
570 2017-04-24 10.06 -0.03 10.15 10.06 10.09 12 21373 215978
571 2017-04-23 10.09 -0.01 10.1 10.01 10.1 5 6679 67152.9
572 2017-04-20 10.1 -0.02 10.25 10.04 10.12 6 4139 41941.4
573 2017-04-19 10.12 -0.08 10.16 10.05 10.2 26 147654 1493190
574 2017-04-18 10.2 -0.1 10.3 10.2 10.3 4 10380 106793
575 2017-04-16 10.3 0 10.5 10.3 10.3 10 17647 183798
576 2017-04-13 10.3 0 10.3 10.25 10.3 7 11024 113262
577 2017-04-12 10.3 0.25 10.4 10 10.05 14 34408 351032
578 2017-04-11 10.05 -0.11 10.25 10.04 10.16 16 53914 544244
579 2017-04-10 10.16 -0.09 10.25 10.1 10.25 25 343507 3491510
580 2017-04-09 10.25 -0.05 10.25 10.05 10.3 12 60251 616492
581 2017-04-06 10.3 0.15 10.35 10.15 10.15 15 73459 752672
582 2017-04-04 10.15 0 10.25 10.02 10.15 18 85097 863211
583 2017-04-03 10.15 -0.06 10.3 10.1 10.21 10 22459 229920
584 2017-04-02 10.21 -0.09 10.4 10.19 10.3 6 19713 201938
585 2017-03-30 10.3 0 10.45 10.11 10.3 18 27600 283947
586 2017-03-29 10.3 -0.15 10.66 10.3 10.45 10 14349 150410
587 2017-03-28 10.45 0.06 10.45 10.1 10.39 14 57764 594769
588 2017-03-26 10.39 0.09 10.43 10.3 10.3 12 58588 607593
589 2017-03-23 10.3 -0.04 10.42 10.23 10.34 7 10602 109560
590 2017-03-22 10.34 0.14 10.34 10.2 10.2 24 25026 256548
591 2017-03-21 10.2 -0.12 10.5 10.2 10.32 13 5737 59306
592 2017-03-20 10.32 0.18 10.32 10.12 10.14 8 9462 96748.3
593 2017-03-19 10.14 0.04 10.14 10.1 10.1 2 773 7818.9
594 2017-03-16 10.1 -0.05 10.12 10.1 10.15 2 2655 26820.3
595 2017-03-15 10.15 0.05 10.15 10 10.1 27 56220 564151
596 2017-03-14 10.1 -0.01 10.1 10 10.11 9 6965 69887.3
597 2017-03-13 10.11 0.02 10.3 10.01 10.09 11 28788 290725
598 2017-03-09 10.09 -0.04 10.1 10 10.13 22 48580 486763
599 2017-03-07 10.13 -0.02 10.13 10 10.15 11 12230 122989
600 2017-03-06 10.15 0.05 10.15 10.02 10.1 12 32512 327640
601 2017-03-05 10.1 0 10.24 10.05 10.1 9 25438 258219
602 2017-03-02 10.1 0.05 10.15 10.06 10.05 10 15863 160564
603 2017-03-01 10.05 -0.05 10.1 10.01 10.1 10 49742 499192
604 2017-02-28 10.1 0 10.2 10 10.1 10 69132 698178
605 2017-02-26 10.1 0.05 10.19 10.1 10.05 7 13610 138309
606 2017-02-23 10.05 -0.1 10.15 10.05 10.15 15 43848 441813
607 2017-02-22 10.15 0 10.15 10.1 10.15 2 9188 92919.5
608 2017-02-21 10.15 0.04 10.2 10.11 10.11 7 12702 128820
609 2017-02-20 10.11 0.01 10.11 10.06 10.1 24 133004 1344050
610 2017-02-19 10.1 0 10.15 10 10.1 19 60435 608865
611 2017-02-16 10.1 0 10.3 10.1 10.1 31 161857 1644440
612 2017-02-15 10.1 0.1 10.15 10.1 10 7 59087 599559
613 2017-02-14 10 -0.1 10.15 10 10.1 8 63863 640492
614 2017-02-13 10.1 0.15 10.1 9.8 9.95 16 25935 258299
615 2017-02-12 9.95 -0.2 10.05 9.95 10.15 33 201248 2016590
616 2017-02-09 10.15 -0.05 10.38 10.15 10.2 12 22336 229011
617 2017-02-08 10.2 -0.27 10.25 10.11 10.47 25 73702 752783
618 2017-02-07 10.47 -0.13 10.64 10.4 10.6 37 299007 3119780
619 2017-02-06 10.6 -0.24 10.99 10.58 10.84 44 85609 917238
620 2017-02-05 10.84 0.84 11 10 10 44 120337 1290950
621 2017-02-02 10 10 10 10 0 2 4828 48280
S.N Date Up(Days) Down(Days)
1 2019-12 4 1
2 2019-11 11 7
3 2019-10 6 4
4 2019-09 6 14
5 2019-08 7 9
6 2019-07 10 12
7 2019-06 5 13
8 2019-05 10 11
9 2019-04 8 12
10 2019-03 9 10
11 2019-02 5 13
12 2019-01 5 14
13 2018-12 6 11
14 2018-11 2 10
15 2018-10 7 10
16 2018-09 10 7
17 2018-08 4 15
18 2018-07 7 14
19 2018-06 6 11
20 2018-05 9 10
21 2018-04 7 14
22 2018-03 6 10
23 2018-02 5 13
24 2018-01 6 13
25 2017-12 7 11
26 2017-11 5 15
27 2017-10 6 10
28 2017-09 6 8
29 2017-08 8 12
30 2017-07 10 12
31 2017-06 5 13
32 2017-05 7 11
33 2017-04 4 15
34 2017-03 9 10
35 2017-02 7 11
S.N Total 235 386

Company Reports

S.N Company Fiscal Year Trading
Price
Paid Up Capital
(Rs in '000')
Reserve and Surplus
(Rs in '000')
Published
EPS(Existing)
Simple
EPS
PE Ratio Current
PE Ratio
Net worth NPL Net Profit #