Stock Information and Tools

Nepal Stock Information

Stock Information and Tools

 

Nabil Equity Fund

52 Week High 9.86, Low 7.65
Closing Avg 8.21
Weighted Avg 8.36
LTP 8.33(-0.17)
Listed Shares 12,50,00,000
Paid Up Capital 1,25,00,00,000
Market Capitalization 1,01,25,00,000
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 2019-05-23 8.33 -0.17 8.33 8.33 8.5 1 2414 20108.6
2 2019-05-22 8.5 -0.02 8.5 8.35 8.52 5 3139 26319.2
3 2019-05-21 8.52 -0.01 8.52 8.22 8.53 8 24713 206210
4 2019-05-20 8.53 -0.17 8.53 8.37 8.7 9 15139 128711
5 2019-05-19 8.7 0.09 8.7 8.44 8.61 13 37608 322960
6 2019-05-16 8.61 0.26 8.77 8.5 8.35 7 14535 125683
7 2019-05-15 8.35 0.12 8.35 8.22 8.23 2 1610 13297
8 2019-05-14 8.23 -0.15 8.23 8.23 8.38 1 2414 19867.2
9 2019-05-13 8.38 0.07 8.38 8.22 8.31 3 869 7208.74
10 2019-05-12 8.31 -0.51 8.65 8.31 8.82 9 8324 69890.5
11 2019-05-09 8.82 0.15 8.84 8.5 8.67 9 44819 390779
12 2019-05-08 8.67 0.41 8.67 8.18 8.26 10 12373 103010
13 2019-05-07 8.26 -0.04 8.35 8.15 8.3 7 6910 56898
14 2019-05-06 8.3 0.16 8.3 8.2 8.14 3 4152 34167.1
15 2019-05-05 8.14 -0.32 8.3 8.14 8.46 5 7414 61216.2
16 2019-05-02 8.46 -0.44 8.79 8.46 8.9 5 5460 46915.8
17 2019-04-30 8.9 0.06 8.97 8.8 8.84 11 33029 291192
18 2019-04-29 8.84 -0.34 9.3 8.84 9.18 12 19118 173725
19 2019-04-28 9.18 0.48 9.18 8.7 8.7 34 264775 2374140
20 2019-04-25 8.7 0.56 8.7 8.3 8.14 12 133139 1143610
21 2019-04-24 8.14 0 8.3 8.14 8.14 3 10793 89030.2
22 2019-04-23 8.14 -0.01 8.3 8.05 8.15 14 18346 149776
23 2019-04-22 8.15 -0.24 8.25 7.94 8.39 28 96001 774085
24 2019-04-21 8.39 -0.27 8.49 8.33 8.66 5 13456 113711
25 2019-04-18 8.66 0.3 8.66 8.35 8.36 8 62093 528181
26 2019-04-17 8.36 0.36 8.36 7.85 8 10 4150 33687.3
27 2019-04-16 8 -0.1 8.02 8 8.1 5 12391 99278
28 2019-04-11 8.1 -0.2 8.14 8.1 8.3 6 9256 75244
29 2019-04-10 8.3 -0.15 8.5 8.3 8.45 4 4737 39532.8
30 2019-04-09 8.45 0 8.45 8.45 8.45 2 966 8162.7
31 2019-04-08 8.45 0.09 8.56 8.4 8.36 4 6062 51805.6
32 2019-04-07 8.36 0.33 8.36 8.01 8.03 9 12069 99687.6
33 2019-04-04 8.03 -0.06 8.08 8 8.09 5 24092 194070
34 2019-04-03 8.09 -0.08 8.17 8.09 8.17 4 4252 34664.2
35 2019-04-02 8.17 0.16 8.17 7.95 8.01 7 7276 58798.1
36 2019-04-01 8.01 -0.02 8.15 7.85 8.03 16 18335 146392
37 2019-03-31 8.03 -0.15 8.18 8.02 8.18 6 3780 30551.4
38 2019-03-28 8.18 0.32 8.18 8.01 7.86 4 5311 43365.7
39 2019-03-27 7.86 0.03 7.87 7.8 7.83 11 7531 58929.8
40 2019-03-26 7.83 -0.09 7.92 7.81 7.92 4 3911 30833.7
41 2019-03-25 7.92 -0.1 8 7.86 8.02 11 11012 87358.7
42 2019-03-24 8.02 -0.28 8.3 8.01 8.3 8 6231 50110.6
43 2019-03-21 8.3 -0.22 8.4 8.21 8.52 7 12066 99394.4
44 2019-03-19 8.52 0.01 8.52 8.52 8.51 2 9724 82848.5
45 2019-03-18 8.51 -0.17 8.51 8.51 8.68 2 1586 13496.9
46 2019-03-17 8.68 0 8.68 8.51 8.68 9 12204 104126
47 2019-03-14 8.68 0.17 8.68 8.67 8.51 2 2614 22665.4
48 2019-03-13 8.51 0.19 8.51 8.32 8.32 7 25228 213781
49 2019-03-12 8.32 0.32 8.32 8 8 7 34232 282285
50 2019-03-11 8 0.15 8 7.85 7.85 8 17545 140263
51 2019-03-10 7.85 -0.09 7.99 7.85 7.94 2 2978 23478.8
52 2019-03-07 7.94 0.14 7.94 7.8 7.8 5 27049 213155
53 2019-03-06 7.8 0.15 7.8 7.5 7.65 6 15600 119162
54 2019-03-05 7.65 -0.11 8 7.65 7.76 9 18439 145107
55 2019-03-03 7.76 -0.14 7.9 7.76 7.9 5 21963 173271
56 2019-02-26 7.9 0.14 7.9 7.76 7.76 2 3000 23700
57 2019-02-25 7.76 0.05 7.76 7.61 7.71 8 18529 143007
58 2019-02-24 7.71 -0.04 7.75 7.65 7.75 5 18276 140744
59 2019-02-21 7.75 -0.13 7.88 7.75 7.88 2 1255 9858.07
60 2019-02-20 7.88 -0.17 8.05 7.75 8.05 12 25872 204121
61 2019-02-19 8.05 0 8.05 8.04 8.05 4 6241 50237.6
62 2019-02-18 8.05 -0.04 8.1 8.05 8.09 6 5666 45761.3
63 2019-02-17 8.09 0.22 8.09 7.72 7.87 9 18127 143419
64 2019-02-14 7.87 -0.13 8 7.84 8 8 9559 75181.5
65 2019-02-13 8 0 8 7.9 8 4 11801 94239
66 2019-02-12 8 0 8 7.9 8 2 2897 23127.7
67 2019-02-11 8 0 8 8 8 1 241 1928
68 2019-02-10 8 -0.05 8.05 8 8.05 1 1448 11584
69 2019-02-07 8.05 0.05 8.15 8 8 4 13212 107359
70 2019-02-06 8 -0.31 8.31 8 8.31 6 4846 39411.9
71 2019-02-05 8.31 0.16 8.31 8.15 8.15 1 552 4587.12
72 2019-02-04 8.15 -0.09 8.24 8.15 8.24 1 2414 19674.1
73 2019-02-03 8.24 -0.06 8.3 8.14 8.3 12 10133 82931.4
74 2019-01-31 8.3 0.25 8.3 8.05 8.05 8 13660 112902
75 2019-01-30 8.05 -0.15 8.2 8.05 8.2 1 2414 19432.7
76 2019-01-29 8.2 0 8.2 8.2 8.2 6 6756 55399.2
77 2019-01-28 8.2 0.2 8.2 8 8 4 6035 49216.6
78 2019-01-27 8 0 8 7.95 8 15 10433 83225.6
79 2019-01-24 8 0 8 8 8 1 2414 19312
80 2019-01-23 8 -0.1 8.13 7.94 8.1 10 26772 215257
81 2019-01-22 8.1 0.04 8.1 8 8.06 3 1609 12984.7
82 2019-01-21 8.06 -0.16 8.22 8.06 8.22 1 145 1168.7
83 2019-01-16 8.22 -0.08 8.3 8.05 8.3 6 3863 31488.7
84 2019-01-14 8.3 -0.1 8.4 8.3 8.4 3 5500 45785
85 2019-01-13 8.4 -0.1 8.5 8.32 8.5 6 7333 61446.6
86 2019-01-10 8.5 0.06 8.5 8.44 8.44 3 1607 13587.1
87 2019-01-09 8.44 0 8.44 8.44 8.44 5 4133 34882.5
88 2019-01-08 8.44 -0.02 8.76 8.44 8.46 5 10828 93054.6
89 2019-01-07 8.46 0.16 8.46 8.3 8.3 1 1932 16344.7
90 2019-01-03 8.3 0 8.3 8.14 8.3 5 6196 51315.8
91 2019-01-02 8.3 -0.1 8.41 8.3 8.4 2 3753 31397.7
92 2019-01-01 8.4 -0.04 8.44 8.35 8.44 2 2207 18488.8
93 2018-12-30 8.44 0.12 8.44 8.3 8.32 6 7344 61349.3
94 2018-12-27 8.32 0.16 8.32 8.16 8.16 1 5000 41600
95 2018-12-26 8.16 0.16 8.16 8 8 1 1207 9849.12
96 2018-12-25 8 -0.01 8.01 8 8.01 5 11952 95616
97 2018-12-23 8.01 -0.04 8.05 8 8.05 3 2093 16763.7
98 2018-12-20 8.05 -0.05 8.19 8.01 8.1 3 3937 32070.5
99 2018-12-18 8.1 -0.14 8.24 8.1 8.24 2 6834 55355.4
100 2018-12-17 8.24 0.16 8.24 8.08 8.08 1 2414 19891.4
101 2018-12-12 7.92 -0.08 8 7.91 8 4 3623 28931.8
102 2018-12-11 8 -0.16 8.16 8 8.16 2 5000 40000
103 2018-12-10 8.16 0.18 8.16 7.91 7.98 5 6897 55998.8
104 2018-12-09 7.98 -0.12 8.1 7.98 8.1 6 17802 142778
105 2018-12-06 8.1 0.09 8.1 7.9 8.01 7 30996 249094
106 2018-12-05 8.01 -0.09 8.1 8.01 8.1 2 9414 76036.1
107 2018-12-04 8.1 0 8.26 8.1 8.1 12 17092 140027
108 2018-12-03 8.1 -0.22 8.32 8.1 8.32 6 10209 83207.7
109 2018-12-02 8.32 0 8.32 8.1 8.32 11 42461 345802
110 2018-11-28 8.07 0.01 8.25 8.06 8.06 9 8434 69256.3
111 2018-11-27 8.06 -0.15 8.21 8.06 8.21 2 2414 19536.8
112 2018-11-25 8.05 0.05 8.06 8 8 2 2414 19443.7
113 2018-11-22 8 0 8 8 8 1 1127 9016
114 2018-11-20 8 0 8.16 8 8 2 1227 10012
115 2018-11-19 8 0 8 8 8 3 5230 41840
116 2018-11-15 8 0 8.05 8 8 2 4730 37840
117 2018-11-14 8 0 8.14 8 8 3 11505 92040
118 2018-11-12 8 0 8.16 8 8 1 1127 9016
119 2018-11-05 8.34 0 8.34 8.34 8.34 1 483 4028.22
120 2018-11-04 8.34 -0.16 8.4 8.33 8.5 4 18671 155846
121 2018-11-01 8.5 -0.22 8.55 8.5 8.72 3 2415 20575.8
122 2018-10-31 8.72 0.02 8.72 8.72 8.7 1 1448 12626.6
123 2018-10-30 8.7 0.06 8.7 8.48 8.64 9 18709 159426
124 2018-10-29 8.64 -0.26 8.8 8.64 8.9 5 4828 41817.7
125 2018-10-28 8.9 -0.28 9 8.85 9.18 4 7725 68873.2
126 2018-10-25 9.18 0.18 9.18 9 9 2 5428 48960
127 2018-10-24 9 -0.06 9 9 9.06 4 3137 28233
128 2018-10-23 9.06 0 9.06 9.06 9.06 2 3541 32081.5
129 2018-10-22 9.06 -0.07 9.13 8.95 9.13 3 4828 43773
130 2018-10-21 9.13 0.01 9.14 8.95 9.12 15 48152 438707
131 2018-10-15 9.12 -0.03 9.15 9.12 9.15 2 1207 11029.6
132 2018-10-14 9.15 0.14 9.15 8.83 9.01 3 1000 9050.5
133 2018-10-11 9.01 0.01 9.01 9 9 4 7991 71920.5
134 2018-10-09 9 -0.02 9 8.85 9.02 2 1448 12995.8
135 2018-10-08 9.02 0.02 9.05 9 9 4 132322 1192490
136 2018-10-07 9 0 9 9 9 2 1690 15210
137 2018-10-03 9 -0.11 9.11 9 9.11 2 2897 26338.5
138 2018-10-02 9.11 -0.1 9.3 9.11 9.21 5 124024 1130870
139 2018-09-30 9.21 -0.36 9.38 9.21 9.57 3 4394 40641.1
140 2018-09-26 9.57 0.29 9.57 9.2 9.28 5 6194 57412.9
141 2018-09-25 9.28 -0.17 9.28 9 9.45 7 9158 83926.9
142 2018-09-23 9.45 0.09 9.45 9.3 9.36 12 25734 241659
143 2018-09-20 9.36 0 9.55 9.36 9.36 3 1407 13207.5
144 2018-09-18 9.36 0.18 9.36 9.36 9.18 2 2914 27275
145 2018-09-17 9.18 0.18 9.18 9.1 9 10 17230 157280
146 2018-09-16 9 0.16 9 8.7 8.84 5 7925 70128.1
147 2018-09-13 8.84 0.19 8.84 8.65 8.65 5 14001 122155
148 2018-09-12 8.65 -0.1 8.65 8.62 8.75 3 5470 47300.6
149 2018-09-11 8.75 0.08 8.75 8.57 8.67 6 74317 648816
150 2018-09-09 8.67 0.13 8.67 8.5 8.54 5 94581 814312
151 2018-09-06 8.54 -0.12 8.55 8.53 8.66 4 7255 61914.9
152 2018-09-05 8.66 -0.14 8.66 8.66 8.8 1 241 2087.06
153 2018-09-04 8.8 0 8.8 8.8 8.8 1 483 4250.4
154 2018-09-03 8.8 0.13 8.8 8.8 8.67 1 1127 9917.6
155 2018-09-02 8.67 0.17 8.67 8.67 8.5 1 1207 10464.7
156 2018-08-30 8.5 0.25 8.59 8.42 8.25 5 3461 29566.4
157 2018-08-29 8.25 0.05 8.25 8.25 8.2 1 241 1988.25
158 2018-08-28 8.2 -0.22 8.4 8.2 8.42 3 3428 28621.4
159 2018-08-26 8.42 0 8.42 8.25 8.42 2 3380 28295.4
160 2018-08-23 8.42 -0.13 8.45 8.42 8.55 2 1264 10657.3
161 2018-08-22 8.55 0.1 8.55 8.37 8.45 15 143845 1212970
162 2018-08-21 8.45 -0.15 8.46 8.42 8.6 5 6437 54285.6
163 2018-08-19 8.6 -0.02 8.7 8.6 8.62 4 4587 39578.9
164 2018-08-16 8.62 0.17 8.62 8.62 8.45 2 2172 18722.6
165 2018-08-15 8.45 -0.05 8.5 8.4 8.5 5 8015 67610.9
166 2018-08-13 8.5 -0.03 8.5 8.5 8.53 2 910 7735
167 2018-08-12 8.53 -0.17 8.53 8.53 8.7 2 2641 22527.7
168 2018-08-09 8.7 0 8.87 8.69 8.7 3 115787 1006340
169 2018-08-08 8.7 0 8.7 8.7 8.7 4 2752 23942.4
170 2018-08-07 8.7 0 8.7 8.7 8.7 3 8128 70713.6
171 2018-08-06 8.7 -0.14 8.75 8.7 8.84 5 20724 180549
172 2018-08-05 8.84 -0.16 9 8.83 9 5 25630 227182
173 2018-08-02 9 0 9 9 9 3 13471 121239
174 2018-08-01 9 0 9 9 9 6 22690 204210
175 2018-07-31 9 -0.05 9 9 9.05 1 2000 18000
176 2018-07-30 9.05 -0.15 9.1 9 9.2 8 14906 134666
177 2018-07-29 9.2 0.29 9.2 9 8.91 3 8097 74083.7
178 2018-07-26 8.91 -0.04 8.95 8.91 8.95 3 2896 25837.1
179 2018-07-25 8.95 -0.06 8.95 8.9 9.01 4 3380 30212.4
180 2018-07-24 9.01 -0.16 9.17 9.01 9.17 4 2689 24532.7
181 2018-07-23 9.17 -0.18 9.17 9.15 9.35 4 12656 116036
182 2018-07-22 9.35 -0.21 9.37 9.35 9.56 4 2868 26824.9
183 2018-07-17 9.75 -0.11 9.75 9.75 9.86 1 1593 15531.8
184 2018-07-16 9.86 0.39 9.88 9.5 9.47 16 69747 666688
185 2018-07-15 9.47 0.47 9.47 9.06 9 11 25196 235869
186 2018-07-12 9 0 9.05 8.95 9 6 13743 123985
187 2018-07-11 9 0 9.08 8.9 9 10 8655 77319.8
188 2018-07-10 9 0 9.18 9 9 6 3673 33265
189 2018-07-09 9 0 9.05 8.87 9 11 14968 134133
190 2018-07-08 9 0.08 9 8.92 8.92 3 3380 30342.7
191 2018-07-05 8.92 0.05 8.92 8.75 8.87 5 1427 12629.2
192 2018-07-04 8.87 0.02 9.08 8.87 8.85 16 15125 135400
193 2018-07-03 8.85 -0.17 9.02 8.85 9.02 5 1593 14196.5
194 2018-07-02 9.02 0.02 9.02 9 9 2 11001 99219.4
195 2018-07-01 9 0 9.02 9 9 2 4828 43500.3
196 2018-06-28 9 0.3 9.05 8.87 8.7 6 2432 21767.4
197 2018-06-27 8.7 0.15 8.7 8.64 8.55 3 7314 63247
198 2018-06-26 8.55 -0.15 8.7 8.55 8.7 5 5128 44221.5
199 2018-06-25 8.7 -0.15 8.7 8.7 8.85 8 9448 82197.6
200 2018-06-24 8.85 0.35 9.02 8.45 8.5 6 9286 80332.1
201 2018-06-21 8.5 0 8.5 8.5 8.5 1 4505 38292.5
202 2018-06-20 8.5 0.03 8.5 8.5 8.47 1 2414 20519
203 2018-06-18 8.47 -0.04 8.47 8.2 8.51 6 6019 50022.2
204 2018-06-17 8.51 0 8.51 8.51 8.51 1 966 8220.66
205 2018-06-14 8.51 -0.04 8.51 8.5 8.55 2 3380 28739.7
206 2018-06-13 8.55 -0.12 8.6 8.5 8.67 4 2092 17829.4
207 2018-06-12 8.67 0.03 8.67 8.5 8.64 7 5222 44421
208 2018-06-11 8.64 0.22 8.64 8.47 8.42 3 6759 57697.7
209 2018-06-10 8.42 -0.4 8.7 8.25 8.82 5 4608 39047.3
210 2018-06-07 8.82 0 8.82 8.82 8.82 1 31475 277610
211 2018-06-04 8.82 -0.18 9 8.82 9 4 3959 35535.4
212 2018-06-03 9 -0.11 9 9 9.11 2 2655 23895
213 2018-05-31 9.11 -0.19 9.11 9.11 9.3 1 500 4555
214 2018-05-29 9.3 0.02 9.3 9.28 9.28 2 5955 55284.9
215 2018-05-28 9.28 0.28 9.28 9.1 9 5 5745 53136.8
216 2018-05-27 9 0 9 8.9 9 7 2647 23606.6
217 2018-05-24 9 0 9 9 9 2 3086 27774
218 2018-05-23 9 -0.1 9.15 9 9.1 4 12471 112361
219 2018-05-22 9.1 0.05 9.1 9 9.05 5 3881 35089.4
220 2018-05-21 9.05 -0.05 9.1 9.02 9.1 3 5152 46646.7
221 2018-05-17 9.1 -0.05 9.1 8.98 9.15 3 2318 20977.9
222 2018-05-16 9.15 -0.03 9.15 9.15 9.18 1 4989 45649.4
223 2018-05-15 9.18 0.18 9.18 9.18 9 1 10011 91901
224 2018-05-14 9 -0.18 9.01 8.93 9.18 6 5272 47418.5
225 2018-05-10 9.18 0.04 9.18 9 9.14 3 2090 19061.2
226 2018-05-09 9.14 0.02 9.14 9.01 9.12 5 3383 30646
227 2018-05-08 9.12 0.06 9.15 9.01 9.06 13 11220 102422
228 2018-05-07 9.06 0.02 9.1 9 9.04 5 7821 70784.9
229 2018-05-06 9.04 -0.26 9.4 9.04 9.3 6 4621 42855
230 2018-05-03 9.3 0.15 9.3 9 9.15 6 20336 186469
231 2018-05-02 9.15 0 9.15 8.97 9.15 5 13619 123543
232 2018-04-29 9.15 -0.06 9.2 9.1 9.21 6 10334 94572.2
233 2018-04-26 9.21 -0.14 9.21 9.21 9.35 1 2414 22232.9
234 2018-04-25 9.35 -0.1 9.35 9.33 9.45 6 5552 51870.9
235 2018-04-24 9.45 -0.08 9.45 9.2 9.53 7 13068 122085
236 2018-04-23 9.53 -0.17 9.7 9.53 9.7 2 814 7827.8
237 2018-04-22 9.7 -0.09 9.7 9.6 9.79 4 5069 48734.8
238 2018-04-19 9.79 -0.01 9.79 9.6 9.8 4 3555 34595.8
239 2018-04-18 9.8 0.17 9.8 9.8 9.63 1 966 9466.8
240 2018-04-17 9.63 0.38 9.63 9.1 9.25 4 8208 77535.5
241 2018-04-16 9.25 0 9.25 9.25 9.25 3 3397 31422.2
242 2018-04-15 9.25 0 9.3 9.11 9.25 7 34973 321903
243 2018-04-12 9.25 -0.25 9.69 9.25 9.5 7 10467 99585
244 2018-04-11 9.5 0.05 9.5 9.27 9.45 3 5794 54367.1
245 2018-04-10 9.45 -0.15 9.7 9.41 9.6 8 6010 57373.5
246 2018-04-09 9.6 -0.1 9.88 9.6 9.7 5 7541 73265.4
247 2018-04-08 9.7 0.12 9.97 9.39 9.58 14 28364 273300
248 2018-04-05 9.58 0.19 9.58 9.39 9.39 3 500 4733
249 2018-04-04 9.39 0.36 9.39 9.21 9.03 2 583 5387.43
250 2018-04-03 9.03 0.18 9.03 8.75 8.85 3 3911 34582
251 2018-04-02 8.85 -0.16 9.01 8.85 9.01 9 45553 404838
252 2018-04-01 9.01 -0.24 9.18 9.01 9.25 9 48997 447911
253 2018-03-29 9.25 0 9.3 9.06 9.25 8 16131 148557
254 2018-03-28 9.25 -0.13 9.4 9.25 9.38 6 24346 226700
255 2018-03-27 9.38 0.07 9.38 9.2 9.31 6 33428 308387
256 2018-03-26 9.31 -0.19 9.31 9.31 9.5 1 1207 11237.2
257 2018-03-22 9.5 0 9.55 9.4 9.5 6 17346 164679
258 2018-03-21 9.5 -0.3 9.78 9.5 9.8 4 5894 56503.8
259 2018-03-19 9.8 0.05 9.8 9.7 9.75 3 5028 49033
260 2018-03-18 9.75 -0.12 9.75 9.75 9.87 1 3541 34524.8
261 2018-03-15 9.87 0 9.87 9.87 9.87 1 500 4935
262 2018-03-14 9.87 0.17 9.89 9.7 9.7 3 1243 12205.8
263 2018-03-13 9.7 0.11 9.78 9.7 9.59 7 10669 103911
264 2018-03-12 9.59 0.19 9.59 9.59 9.4 1 2414 23150.3
265 2018-03-11 9.4 0 9.4 9.21 9.4 7 11204 103628
266 2018-03-07 9.4 0.03 9.58 9.4 9.37 12 18218 172134
267 2018-03-05 9.49 -0.11 9.49 9.41 9.6 3 4828 45586
268 2018-03-04 9.6 -0.1 9.7 9.6 9.7 4 5404 52012.3
269 2018-02-28 9.7 -0.1 9.7 9.7 9.8 1 2253 21854.1
270 2018-02-27 9.8 0 9.8 9.6 9.8 6 10703 104625
271 2018-02-26 9.8 0.05 9.8 9.8 9.75 2 2490 24402
272 2018-02-25 9.75 -0.05 9.8 9.6 9.8 11 24301 236959
273 2018-02-22 9.8 -0.15 9.9 9.62 9.95 10 26395 260178
274 2018-02-21 9.95 -0.05 10 9.9 10 6 14897 148653
275 2018-02-20 10 0.09 10 9.9 9.91 8 18105 180531
276 2018-02-18 9.91 -0.07 9.91 9.9 9.98 4 7724 76486.9
277 2018-02-15 9.98 0.13 10 9.85 9.85 7 8620 85324.6
278 2018-02-14 9.85 -0.05 9.9 9.8 9.9 6 6452 63578.3
279 2018-02-12 9.9 0 9.9 9.85 9.9 7 13438 132618
280 2018-02-11 9.9 -0.1 9.91 9.9 10 4 7323 72500.1
281 2018-02-08 10 0.26 10 9.9 9.74 7 16174 161330
282 2018-02-07 9.74 -0.14 9.74 9.55 9.88 4 7082 68330
283 2018-02-06 9.88 -0.04 9.95 9.88 9.92 6 13479 133671
284 2018-02-05 9.92 -0.08 9.95 9.91 10 5 10665 105739
285 2018-02-04 10 0.05 10 9.9 9.95 8 22226 221551
286 2018-02-01 9.95 -0.01 10 9.87 9.96 4 5552 55343.8
287 2018-01-31 9.96 0.04 10 9.81 9.92 13 12126 120916
288 2018-01-29 9.92 -0.08 10 9.92 10 4 16035 160157
289 2018-01-28 10 -0.05 10.06 10 10.05 8 18582 186253
290 2018-01-25 10.05 -0.05 10.1 10.01 10.1 11 13928 140090
291 2018-01-24 10.1 0.05 10.1 10 10.05 4 7483 75192.1
292 2018-01-23 10.05 0.15 10.05 10 9.9 3 3623 36304.1
293 2018-01-22 9.9 -0.1 10.08 9.85 10 13 43788 434113
294 2018-01-21 10 0 10.1 10 10 37 80274 804193
295 2018-01-17 10 0 10.15 10 10 10 16897 169450
296 2018-01-16 10 -0.05 10.05 9.9 10.05 6 9983 99745.5
297 2018-01-14 10.05 0.05 10.05 10.01 10 4 7000 70246.2
298 2018-01-10 10 0 10.15 10 10 8 12469 124888
299 2018-01-09 10 0 10 9.95 10 5 4797 47921.7
300 2018-01-08 10 0 10.19 9.85 10 9 18524 185334
301 2018-01-07 10 0 10.14 10 10 3 7304 73276.6
302 2018-01-04 10 -0.01 10.01 10 10.01 2 20990 209902
303 2018-01-03 10.01 0.01 10.01 9.95 10 9 23079 230735
304 2018-01-02 10 -0.05 10.1 10 10.05 3 17600 176410
305 2018-01-01 10.05 0.03 10.05 9.88 10.02 7 8448 84224.2
306 2017-12-31 10.02 -0.03 10.07 9.87 10.05 6 14323 143225
307 2017-12-28 10.05 -0.02 10.15 10 10.07 11 36693 369169
308 2017-12-27 10.07 0.02 10.07 10.04 10.05 7 22647 227889
309 2017-12-26 10.05 0 10.15 10.03 10.05 13 26312 264450
310 2017-12-24 10.05 -0.06 10.2 10.05 10.11 12 15966 161310
311 2017-12-21 10.11 -0.09 10.13 10 10.2 6 12725 128380
312 2017-12-20 10.2 0.05 10.25 10.1 10.15 7 9073 92368.9
313 2017-12-19 10.15 -0.1 10.2 10.11 10.25 8 11507 116778
314 2017-12-18 10.25 0.14 10.25 10.05 10.11 8 21403 216697
315 2017-12-17 10.11 0.09 10.11 10.1 10.02 9 8209 82968.8
316 2017-12-14 10.02 -0.06 10.02 10.02 10.08 1 241 2414.82
317 2017-12-13 10.08 -0.07 10.18 10.01 10.15 6 9515 96617.4
318 2017-12-12 10.15 0.02 10.15 9.98 10.13 5 6390 64611.4
319 2017-12-11 10.13 0.01 10.2 10.11 10.12 9 16816 170365
320 2017-12-10 10.12 -0.13 10.3 10.1 10.25 5 15949 161353
321 2017-12-06 10.25 0.12 10.25 10.1 10.13 10 46749 476063
322 2017-12-05 10.13 -0.02 10.13 10.1 10.15 2 4828 48835.2
323 2017-12-04 10.15 -0.02 10.17 10.01 10.17 14 19354 195312
324 2017-11-30 10.17 -0.08 10.17 10.15 10.25 4 2413 24511.2
325 2017-11-29 10.25 0.13 10.25 10.1 10.12 6 14759 150779
326 2017-11-28 10.12 -0.14 10.26 10.11 10.26 11 21119 215173
327 2017-11-27 10.26 -0.09 10.35 10.25 10.35 7 12439 128220
328 2017-11-23 10.35 0 10.35 10.2 10.35 4 7483 76483.5
329 2017-11-22 10.35 -0.16 10.51 10.3 10.51 9 18346 189568
330 2017-11-21 10.51 0.26 10.51 10.05 10.25 9 17238 177281
331 2017-11-20 10.25 0.05 10.3 10.21 10.2 12 8062 82787.6
332 2017-11-19 10.2 -0.15 10.2 10.1 10.35 7 9705 98562.5
333 2017-11-16 10.35 -0.1 10.4 10.25 10.45 5 3541 36452.1
334 2017-11-15 10.45 0 10.45 10.25 10.45 5 18071 186058
335 2017-11-14 10.45 -0.01 10.45 10.25 10.46 4 7868 81660.3
336 2017-11-12 10.46 -0.08 10.46 10.25 10.54 3 5228 54153.9
337 2017-11-09 10.54 0.13 10.54 10.3 10.41 7 11105 116041
338 2017-11-08 10.41 -0.19 10.55 10.4 10.6 7 21116 221374
339 2017-11-07 10.6 0.2 10.6 10.2 10.4 10 30150 314231
340 2017-11-06 10.4 0 10.65 10.4 10.4 30 41827 438834
341 2017-11-05 10.4 -0.1 10.5 10.4 10.5 3 870 9077
342 2017-11-02 10.5 -0.05 10.5 10.45 10.55 11 19971 209356
343 2017-11-01 10.55 -0.11 10.6 10.3 10.66 45 40454 426412
344 2017-10-31 10.66 -0.34 11 10.66 11 17 21304 231844
345 2017-10-30 11 0.44 11 10.7 10.56 20 259994 2851320
346 2017-10-29 10.56 0.16 10.56 10.25 10.4 10 14483 150766
347 2017-10-25 10.4 0.05 10.45 10.26 10.35 14 82565 854813
348 2017-10-24 10.35 0 10.35 10.16 10.35 6 4944 50772.1
349 2017-10-22 10.2 -0.01 10.3 10.2 10.21 7 25884 265101
350 2017-10-18 10.21 -0.05 10.4 10.05 10.26 11 14993 153586
351 2017-10-17 10.26 0.01 10.3 10.26 10.25 3 5255 53925.9
352 2017-10-16 10.25 -0.05 10.35 10.25 10.3 7 12667 130288
353 2017-10-15 10.3 0 10.3 10.2 10.3 9 23494 240941
354 2017-10-12 10.3 0 10.38 10.2 10.3 11 13733 141591
355 2017-10-11 10.3 0.15 10.3 10.15 10.15 11 13312 136182
356 2017-10-10 10.15 0 10.15 10 10.15 4 1690 17049.7
357 2017-10-09 10.15 0.05 10.2 10.1 10.1 9 16257 164890
358 2017-10-04 10.09 -0.11 10.1 10.09 10.2 8 17543 177160
359 2017-10-03 10.2 0 10.2 10.2 10.2 1 966 9853.2
360 2017-09-26 10.2 0.04 10.2 10.16 10.16 3 965 9833.36
361 2017-09-25 10.16 -0.04 10.16 10.16 10.2 1 1448 14711.7
362 2017-09-24 10.2 0.08 10.25 10.15 10.12 3 26478 268852
363 2017-09-20 10.12 -0.06 10.25 10.06 10.18 12 20660 208574
364 2017-09-18 10.18 -0.11 10.2 10.1 10.29 17 15557 158388
365 2017-09-17 10.29 0.06 10.4 10.2 10.23 17 19778 203208
366 2017-09-14 10.23 0.13 10.25 10.05 10.1 13 12233 123932
367 2017-09-13 10.1 -0.09 10.2 10.05 10.19 8 20010 203365
368 2017-09-12 10.19 0.18 10.2 10 10.01 14 54768 551667
369 2017-09-11 10.01 -0.09 10.09 10 10.1 27 66132 662854
370 2017-09-10 10.1 0.05 10.15 10 10.05 20 39205 394720
371 2017-09-07 10.05 -0.05 10.2 10 10.1 7 13663 137576
372 2017-09-06 10.1 -0.04 10.2 10.03 10.14 14 18506 186565
373 2017-09-04 10.14 -0.01 10.15 9.9 10.15 10 37358 377154
374 2017-08-31 10.15 -0.1 10.34 10.11 10.25 13 32460 332416
375 2017-08-30 10.25 0.04 10.25 10.1 10.21 3 4055 41401.6
376 2017-08-28 10.21 -0.14 10.25 10.21 10.35 16 34225 350027
377 2017-08-27 10.35 0.15 10.35 10.21 10.2 32 85932 883139
378 2017-08-24 10.2 0.08 10.2 10.11 10.12 12 23369 237576
379 2017-08-23 10.12 -0.03 10.15 10.1 10.15 17 26921 272653
380 2017-08-22 10.15 0.05 10.15 10.06 10.1 33 82817 837796
381 2017-08-21 10.1 0 10.15 10.03 10.1 13 354971 3594240
382 2017-08-20 10.1 -0.06 10.35 10.07 10.16 26 75695 766837
383 2017-08-17 10.16 0.16 10.23 10 10 44 87982 890040
384 2017-08-16 10 0.2 10.05 10 9.8 18 79589 796198
385 2017-08-15 9.8 -0.2 10.04 9.8 10 7 7081 70701
386 2017-08-13 10 0 10.04 9.81 10 21 27603 274969
387 2017-08-10 10 0 10.02 9.93 10 16 24965 249440
388 2017-08-09 10 0 10.04 9.96 10 16 22820 228200
389 2017-08-07 10 -0.1 10 9.9 10.1 5 6518 64938.6
390 2017-08-06 10.1 0.1 10.1 9.95 10 11 55161 551684
391 2017-08-03 10 -0.01 10.05 9.91 10.01 12 43029 430606
392 2017-08-02 10.01 0.01 10.09 10 10 15 69725 700233
393 2017-08-01 10 0 10.02 9.95 10 12 33699 336517
394 2017-07-31 10 0 10.1 9.95 10 12 21887 219251
395 2017-07-30 10 0.05 10 9.9 9.95 5 12229 121695
396 2017-07-27 9.95 0.1 10.05 9.9 9.85 7 6277 62625.1
397 2017-07-26 9.85 -0.06 10 9.85 9.91 12 21122 210365
398 2017-07-25 9.91 -0.09 10 9.91 10 4 11909 118279
399 2017-07-24 10 -0.1 10.02 9.87 10.1 8 11187 111769
400 2017-07-23 10.1 0.09 10.1 9.9 10.01 12 25828 256389
401 2017-07-20 10.01 0.11 10.07 9.85 9.9 22 56600 566982
402 2017-07-19 9.9 -0.05 9.95 9.81 9.95 12 12906 127721
403 2017-07-18 9.95 -0.05 10 9.92 10 8 15011 149528
404 2017-07-17 10 0 10 9.99 10 4 15609 155977
405 2017-07-16 10 0 10 10 10 1 1448 14480
406 2017-07-13 10 0.05 10 9.56 9.95 12 71778 700498
407 2017-07-12 9.95 0.15 10 9.86 9.8 16 68571 684556
408 2017-07-11 9.8 0.04 9.8 9.76 9.76 3 4973 48542.3
409 2017-07-10 9.76 -0.09 10 9.72 9.85 10 18697 185031
410 2017-07-09 9.85 -0.15 10 9.85 10 4 5931 58706.5
411 2017-07-06 10 0.3 10 9.51 9.7 13 18466 180997
412 2017-07-05 9.7 0.09 9.8 9.6 9.61 24 52035 502930
413 2017-07-04 9.61 -0.21 9.62 9.6 9.82 4 5311 51019.4
414 2017-07-03 9.82 0.02 9.85 9.8 9.8 4 2535 24880.4
415 2017-07-02 9.8 -0.01 9.8 9.45 9.81 6 5299 51400
416 2017-06-28 9.81 -0.13 9.81 9.75 9.94 6 5795 56625.4
417 2017-06-27 9.94 0.14 9.94 9.8 9.8 12 19664 193495
418 2017-06-25 9.8 -0.01 9.8 9.73 9.81 4 1932 18899.8
419 2017-06-22 9.81 -0.19 9.9 9.81 10 5 3929 38801
420 2017-06-21 10 0 10 9.76 10 23 32196 318576
421 2017-06-20 10 0.2 10 9.82 9.8 11 48102 476445
422 2017-06-19 9.8 -0.2 9.99 9.8 10 2 6046 60320.9
423 2017-06-15 10 0.01 10.01 9.95 9.99 14 20397 203803
424 2017-06-14 9.99 -0.01 10 9.98 10 9 17324 173151
425 2017-06-13 10 -0.06 10.03 9.91 10.06 15 40906 409073
426 2017-06-12 10.06 0.08 10.06 9.95 9.98 5 9834 98215.5
427 2017-06-11 9.98 -0.07 10.05 9.97 10.05 11 17221 172121
428 2017-06-08 10.05 0.05 10.05 9.95 10 11 44407 444210
429 2017-06-07 10 0 10.05 9.9 10 11 30406 304281
430 2017-06-06 10 0 10.1 10 10 12 29789 298861
431 2017-06-05 10 0 10.05 10 10 5 13517 135448
432 2017-06-04 10 0 10.05 10 10 4 8818 88192
433 2017-06-01 10 -0.07 10.18 10 10.07 15 17659 177699
434 2017-05-31 10.07 0.09 10.07 9.99 9.98 17 80251 803879
435 2017-05-30 9.98 -0.03 10.15 9.98 10.01 27 91959 919916
436 2017-05-28 10.01 0.01 10.02 10.01 10 4 14240 142678
437 2017-05-24 10 0 10.05 10 10 10 15920 159329
438 2017-05-23 10 0 10.03 9.99 10 13 12067 120692
439 2017-05-22 10 -0.15 10 9.95 10.15 8 16066 160319
440 2017-05-21 10.15 0.05 10.15 10 10.1 9 66590 671467
441 2017-05-18 10.1 0 10.1 10.01 10.1 14 31846 320691
442 2017-05-17 10.1 0.05 10.1 10.01 10.05 14 40759 410639
443 2017-05-16 10.05 -0.05 10.05 10 10.1 9 12358 123794
444 2017-05-15 10.1 0.05 10.1 10 10.05 11 44622 448610
445 2017-05-11 10.05 0.04 10.1 10.01 10.01 9 13359 134203
446 2017-05-09 10.01 -0.14 10.35 10.01 10.15 5 12154 123437
447 2017-05-08 10.15 0 10.15 10.14 10.15 4 6633 67315
448 2017-05-07 10.15 0.03 10.18 10 10.12 5 14522 147356
449 2017-05-04 10.12 -0.03 10.15 10.1 10.15 7 6679 67639
450 2017-05-03 10.15 0 10.15 10.1 10.15 8 23172 234898
451 2017-05-02 10.15 0 10.2 10 10.15 12 49093 497729
452 2017-04-30 10.15 -0.15 10.15 10.05 10.3 6 10426 105368
453 2017-04-27 10.3 0.2 10.3 10 10.1 30 39930 407032
454 2017-04-26 10.1 -0.05 10.3 10.1 10.15 16 13158 134201
455 2017-04-25 10.15 0.09 10.35 10.06 10.06 5 9462 96724.4
456 2017-04-24 10.06 -0.03 10.15 10.06 10.09 12 21373 215978
457 2017-04-23 10.09 -0.01 10.1 10.01 10.1 5 6679 67152.9
458 2017-04-20 10.1 -0.02 10.25 10.04 10.12 6 4139 41941.4
459 2017-04-19 10.12 -0.08 10.16 10.05 10.2 26 147654 1493190
460 2017-04-18 10.2 -0.1 10.3 10.2 10.3 4 10380 106793
461 2017-04-16 10.3 0 10.5 10.3 10.3 10 17647 183798
462 2017-04-13 10.3 0 10.3 10.25 10.3 7 11024 113262
463 2017-04-12 10.3 0.25 10.4 10 10.05 14 34408 351032
464 2017-04-11 10.05 -0.11 10.25 10.04 10.16 16 53914 544244
465 2017-04-10 10.16 -0.09 10.25 10.1 10.25 25 343507 3491510
466 2017-04-09 10.25 -0.05 10.25 10.05 10.3 12 60251 616492
467 2017-04-06 10.3 0.15 10.35 10.15 10.15 15 73459 752672
468 2017-04-04 10.15 0 10.25 10.02 10.15 18 85097 863211
469 2017-04-03 10.15 -0.06 10.3 10.1 10.21 10 22459 229920
470 2017-04-02 10.21 -0.09 10.4 10.19 10.3 6 19713 201938
471 2017-03-30 10.3 0 10.45 10.11 10.3 18 27600 283947
472 2017-03-29 10.3 -0.15 10.66 10.3 10.45 10 14349 150410
473 2017-03-28 10.45 0.06 10.45 10.1 10.39 14 57764 594769
474 2017-03-26 10.39 0.09 10.43 10.3 10.3 12 58588 607593
475 2017-03-23 10.3 -0.04 10.42 10.23 10.34 7 10602 109560
476 2017-03-22 10.34 0.14 10.34 10.2 10.2 24 25026 256548
477 2017-03-21 10.2 -0.12 10.5 10.2 10.32 13 5737 59306
478 2017-03-20 10.32 0.18 10.32 10.12 10.14 8 9462 96748.3
479 2017-03-19 10.14 0.04 10.14 10.1 10.1 2 773 7818.9
480 2017-03-16 10.1 -0.05 10.12 10.1 10.15 2 2655 26820.3
481 2017-03-15 10.15 0.05 10.15 10 10.1 27 56220 564151
482 2017-03-14 10.1 -0.01 10.1 10 10.11 9 6965 69887.3
483 2017-03-13 10.11 0.02 10.3 10.01 10.09 11 28788 290725
484 2017-03-09 10.09 -0.04 10.1 10 10.13 22 48580 486763
485 2017-03-07 10.13 -0.02 10.13 10 10.15 11 12230 122989
486 2017-03-06 10.15 0.05 10.15 10.02 10.1 12 32512 327640
487 2017-03-05 10.1 0 10.24 10.05 10.1 9 25438 258219
488 2017-03-02 10.1 0.05 10.15 10.06 10.05 10 15863 160564
489 2017-03-01 10.05 -0.05 10.1 10.01 10.1 10 49742 499192
490 2017-02-28 10.1 0 10.2 10 10.1 10 69132 698178
491 2017-02-26 10.1 0.05 10.19 10.1 10.05 7 13610 138309
492 2017-02-23 10.05 -0.1 10.15 10.05 10.15 15 43848 441813
493 2017-02-22 10.15 0 10.15 10.1 10.15 2 9188 92919.5
494 2017-02-21 10.15 0.04 10.2 10.11 10.11 7 12702 128820
495 2017-02-20 10.11 0.01 10.11 10.06 10.1 24 133004 1344050
496 2017-02-19 10.1 0 10.15 10 10.1 19 60435 608865
497 2017-02-16 10.1 0 10.3 10.1 10.1 31 161857 1644440
498 2017-02-15 10.1 0.1 10.15 10.1 10 7 59087 599559
499 2017-02-14 10 -0.1 10.15 10 10.1 8 63863 640492
500 2017-02-13 10.1 0.15 10.1 9.8 9.95 16 25935 258299
501 2017-02-12 9.95 -0.2 10.05 9.95 10.15 33 201248 2016590
502 2017-02-09 10.15 -0.05 10.38 10.15 10.2 12 22336 229011
503 2017-02-08 10.2 -0.27 10.25 10.11 10.47 25 73702 752783
504 2017-02-07 10.47 -0.13 10.64 10.4 10.6 37 299007 3119780
505 2017-02-06 10.6 -0.24 10.99 10.58 10.84 44 85609 917238
506 2017-02-05 10.84 0.84 11 10 10 44 120337 1290950
507 2017-02-02 10 10 10 10 0 2 4828 48280
S.N Date Up(Days) Down(Days)
1 2019-05 7 9
2 2019-04 8 12
3 2019-03 9 10
4 2019-02 5 13
5 2019-01 5 14
6 2018-12 6 11
7 2018-11 2 10
8 2018-10 7 10
9 2018-09 10 7
10 2018-08 4 15
11 2018-07 7 14
12 2018-06 6 11
13 2018-05 9 10
14 2018-04 7 14
15 2018-03 6 10
16 2018-02 5 13
17 2018-01 6 13
18 2017-12 7 11
19 2017-11 5 15
20 2017-10 6 10
21 2017-09 6 8
22 2017-08 8 12
23 2017-07 10 12
24 2017-06 5 13
25 2017-05 7 11
26 2017-04 4 15
27 2017-03 9 10
28 2017-02 7 11
S.N Total 183 324

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 #