Stock Information and Tools

Nepal Stock Information

Stock Information and Tools

 

Nabil Equity Fund

52 Week High 17, Low 9.65
Closing Avg 8.9
Weighted Avg 9.03
LTP 10.74(0.14)
Listed Shares 12,50,00,000
Paid Up Capital 1,25,00,00,000
Market Capitalization 1,39,37,50,000
Net Profit
EPS(Published)
EPS(Normal)
PE
PE (current)
Bonus Last Year 0.00
Cash Dividend 40.00
Right Share
Net Worth





Pivot

S.N Date Price Change Max Price Min Price Prev Price Transaction Volume Amount
1 2021-11-29 10.74 0.14 10.81 10.61 10.6 11 18258 196374
2 2021-11-28 10.6 -0.3 10.71 10.51 10.9 41 165005 1743770
3 2021-11-25 10.9 -0.1 10.9 10.61 11 15 24233 262356
4 2021-11-24 11 0.32 11.31 10.51 10.68 17 21377 234002
5 2021-11-23 10.68 -0.08 10.87 10.51 10.76 27 36005 385645
6 2021-11-22 10.76 0.01 10.94 10.55 10.75 20 39036 416185
7 2021-11-21 10.75 -0.25 11 10.7 11 15 50420 544098
8 2021-11-18 11 0 11.09 10.78 11 32 45161 490862
9 2021-11-17 11 -0.1 11.5 11 11.1 20 16880 189016
10 2021-11-16 11.1 0.29 11.1 10.95 10.81 18 21776 239387
11 2021-11-15 10.81 0.11 10.86 10.65 10.7 19 33908 364487
12 2021-11-14 10.7 -0.05 10.86 10.55 10.75 28 51542 548392
13 2021-11-11 10.75 -0.4 11.25 10.75 11.15 27 41825 456453
14 2021-11-09 11.15 -0.17 11.3 11.05 11.32 28 56870 633906
15 2021-11-08 11.32 -0.13 11.59 11.27 11.45 20 30725 348908
16 2021-11-03 11.45 0.05 11.62 11.37 11.4 28 59289 678249
17 2021-11-02 11.4 -0.1 11.72 11.13 11.5 16 37049 420666
18 2021-11-01 11.5 -0.09 11.81 11.5 11.59 21 43661 506029
19 2021-10-31 11.59 0.33 11.59 11.3 11.26 37 84470 970273
20 2021-10-28 11.26 -0.09 11.49 11.26 11.35 14 28902 327070
21 2021-10-27 11.35 0.09 11.35 11.04 11.26 14 13983 156629
22 2021-10-26 11.26 0.26 11.48 11 11 28 70534 794166
23 2021-10-25 11 0.2 11 10.85 10.8 28 71285 780904
24 2021-10-24 10.8 0.08 10.85 10.67 10.72 23 41120 443867
25 2021-10-21 10.72 0.07 10.86 10.45 10.65 46 179045 1923120
26 2021-10-20 10.65 0.35 10.65 10.44 10.3 14 63689 674440
27 2021-10-19 10.3 -0.05 10.5 10.3 10.35 45 178737 1849210
28 2021-10-18 10.35 -0.16 10.72 10.31 10.51 44 155972 1627820
29 2021-10-17 10.51 -0.29 10.7 10.51 10.8 33 143277 1510320
30 2021-10-11 10.8 0 10.91 10.51 10.8 21 90675 978430
31 2021-10-10 10.8 -0.1 11 10.78 10.9 23 83394 909348
32 2021-10-06 10.9 -0.01 11.3 10.9 10.91 26 79887 880109
33 2021-10-05 10.91 0.29 11 10.7 10.62 21 58796 637612
34 2021-10-04 10.62 -0.23 10.75 10.62 10.85 34 42994 458659
35 2021-10-03 10.85 0 10.92 10.69 10.85 25 79306 858544
36 2021-09-30 10.85 0.06 11 10.85 10.79 35 69304 758796
37 2021-09-29 10.79 0.01 10.79 10.37 10.78 28 73235 784086
38 2021-09-28 10.78 -0.18 11.22 10.76 10.96 84 294597 3219310
39 2021-09-27 10.96 -0.58 11.32 10.83 11.54 53 181430 2000770
40 2021-09-26 15.54 0.04 16 15.2 15.5 271 854493 13312100
41 2021-09-23 15.5 0.1 15.7 15.29 15.4 120 283448 4417950
42 2021-09-22 15.4 -0.04 15.72 15.31 15.44 106 319539 4988370
43 2021-09-21 15.44 0.04 15.5 15.11 15.4 109 414887 6378080
44 2021-09-20 15.4 0 15.69 15.05 15.4 134 480423 7368250
45 2021-09-16 15.4 -0.15 15.52 15.25 15.55 76 312490 4788050
46 2021-09-15 15.55 0.02 15.83 15.4 15.53 58 214609 3333910
47 2021-09-14 15.53 -0.15 15.94 15.53 15.68 112 394750 6218850
48 2021-09-13 15.68 0.02 15.94 15.67 15.66 64 183295 2888130
49 2021-09-12 15.66 0.14 15.75 15.52 15.52 66 239978 3754880
50 2021-09-09 15.52 -0.18 16 15.39 15.7 157 511853 8003650
51 2021-09-08 15.7 0.47 16.1 15.49 15.23 328 827842 13007900
52 2021-09-07 15.23 0.02 15.45 15 15.21 46 171797 2616930
53 2021-09-06 15.21 0.04 15.25 15 15.17 46 196735 2986530
54 2021-09-05 15.17 -0.26 15.25 14.72 15.43 70 213466 3209340
55 2021-09-02 15.43 -0.18 16 15.35 15.61 42 102279 1592260
56 2021-09-01 15.61 -0.09 16.2 15.51 15.7 51 243785 3850510
57 2021-08-31 15.7 -0.25 15.95 15.5 15.95 39 153132 2387250
58 2021-08-29 15.95 0.08 15.95 15.63 15.87 51 131896 2088060
59 2021-08-26 15.87 -0.16 16.05 15.8 16.03 30 81818 1305550
60 2021-08-25 16.03 -0.07 16.1 16 16.1 40 161337 2592890
61 2021-08-24 16.1 0.02 16.2 16.02 16.08 53 272163 4384810
62 2021-08-19 16.08 -0.05 16.38 16.07 16.13 43 108193 1744020
63 2021-08-18 16.13 -0.06 16.28 16.09 16.19 97 455474 7351380
64 2021-08-17 16.19 -0.19 16.42 16.1 16.38 95 412709 6700570
65 2021-08-16 16.38 0.01 16.54 16.23 16.37 49 147901 2415720
66 2021-08-15 16.37 -0.03 16.6 16.05 16.4 51 312820 5085490
67 2021-08-12 16.4 0.1 16.5 16.19 16.3 78 811970 13371100
68 2021-08-11 16.3 -0.06 16.67 16.17 16.36 41 154163 2506610
69 2021-08-10 16.36 0.15 16.44 16.05 16.21 80 476867 7755440
70 2021-08-09 16.21 -0.19 16.4 16.2 16.4 56 166473 2708510
71 2021-08-08 16.4 0.08 16.5 16.27 16.32 53 121787 1987400
72 2021-08-05 16.32 0.08 16.4 16.22 16.24 73 174807 2853690
73 2021-08-04 16.24 -0.09 16.51 16.2 16.33 71 222460 3617540
74 2021-08-03 16.33 -0.13 16.6 16.27 16.46 80 372178 6090870
75 2021-08-02 16.46 -0.25 17.04 16.44 16.71 85 302632 5016630
76 2021-08-01 16.71 0.22 17.14 16.6 16.49 94 550737 9251100
77 2021-07-29 16.49 -0.22 16.8 16.46 16.71 93 381756 6303270
78 2021-07-28 16.71 -0.04 16.99 16.46 16.75 79 577355 9551630
79 2021-07-27 16.75 0.25 16.95 15.87 16.5 107 609499 10053900
80 2021-07-26 16.5 -0.3 16.79 16.38 16.8 137 706497 11643600
81 2021-07-25 16.8 -0.2 17.34 16.44 17 197 729078 12175800
82 2021-07-22 17 0.49 17.49 16.84 16.51 237 2088579 35432800
83 2021-07-20 16.51 0.81 16.51 16.01 15.7 167 559806 9171480
84 2021-07-19 15.7 0.32 16 15.25 15.38 63 609295 9457490
85 2021-07-18 15.38 0.78 15.38 14.6 14.6 93 299909 4512690
86 2021-07-15 14.6 0.13 15.62 13.7 14.47 68 2429436 34036400
87 2021-07-14 14.47 0.07 14.6 14.3 14.4 56 277404 4011690
88 2021-07-13 14.4 -0.05 14.52 14.4 14.45 67 483732 6991750
89 2021-07-12 14.45 0.15 14.65 14.3 14.3 72 1987609 28568000
90 2021-07-11 14.3 0 14.6 14.23 14.3 81 622935 8942010
91 2021-07-08 14.3 0.09 14.35 14.11 14.21 53 451008 6389760
92 2021-07-07 14.21 0 14.43 14.2 14.21 40 178992 2552520
93 2021-07-06 14.21 0.01 14.32 14.04 14.2 28 82774 1175800
94 2021-07-05 14.2 -0.1 14.3 14.06 14.3 39 77164 1096890
95 2021-07-04 14.3 0.05 14.31 14.1 14.25 40 133176 1899980
96 2021-07-01 14.25 0.14 14.25 14.01 14.11 26 81302 1152170
97 2021-06-30 14.11 -0.29 14.28 13.88 14.4 44 363999 5081620
98 2021-06-29 14.4 -0.05 14.4 14.3 14.45 31 65973 948723
99 2021-06-28 14.45 0.06 14.58 14.3 14.39 45 126930 1846590
100 2021-06-27 14.39 0.04 14.4 14.12 14.35 35 1557776 22354900
101 2021-06-24 14.35 0.06 14.46 14.32 14.29 41 101191 1454600
102 2021-06-23 14.29 -0.01 14.3 14.2 14.3 41 220035 3141830
103 2021-06-22 14.3 0.22 14.3 14.02 14.08 39 90928 1286080
104 2021-06-21 14.08 -0.29 14.35 14.05 14.37 76 314820 4455630
105 2021-06-20 14.37 -0.37 14.85 14.37 14.74 76 821597 12060000
106 2021-06-17 14.74 -0.09 14.85 14.7 14.83 29 117964 1740320
107 2021-06-16 14.83 -0.11 14.96 14.83 14.94 48 239324 3565450
108 2021-06-15 14.94 0.26 15.01 14.69 14.68 132 289481 4323560
109 2021-06-14 14.68 0.03 14.76 14.5 14.65 64 233007 3418910
110 2021-06-13 14.65 0.01 14.7 14.5 14.64 50 104833 1530740
111 2021-06-10 14.64 -0.06 14.77 14.5 14.7 59 140673 2061370
112 2021-06-09 14.7 -0.01 14.79 14.26 14.71 54 203755 2981130
113 2021-06-08 14.71 0.38 14.97 14.14 14.33 79 180475 2615340
114 2021-06-07 14.33 -0.05 14.47 14.2 14.38 86 336805 4837620
115 2021-06-06 14.38 0.47 14.45 13.77 13.91 89 449162 6403840
116 2021-06-03 13.91 -0.04 14 13.8 13.95 50 135385 1878620
117 2021-06-02 13.95 0.03 14.11 13.41 13.92 55 116474 1612800
118 2021-06-01 13.92 0.22 14.11 13.41 13.7 110 562257 7818490
119 2021-05-31 13.7 -0.15 13.91 13.63 13.85 76 141630 1944600
120 2021-05-30 13.85 0.7 13.87 13.2 13.15 124 668922 9048720
121 2021-05-27 13.15 0.05 13.29 12.84 13.1 72 1554634 20099400
122 2021-05-25 13.1 0.22 13.1 12.89 12.88 77 364111 4725580
123 2021-05-24 12.88 0.03 13.2 12.83 12.85 48 147659 1902020
124 2021-05-23 12.85 0.08 12.85 12.7 12.77 28 162444 2078420
125 2021-05-20 12.77 0.06 12.8 12.56 12.71 61 206631 2627680
126 2021-05-19 12.71 0.16 12.75 12.5 12.55 79 376764 4775770
127 2021-05-18 12.55 0.1 12.58 12.39 12.45 46 157039 1961900
128 2021-05-17 12.45 0.02 12.54 12.28 12.43 60 242814 3027920
129 2021-05-16 12.43 0.02 12.43 12.29 12.41 23 34162 421606
130 2021-05-13 12.41 0.21 12.45 12.26 12.2 48 111204 1375100
131 2021-05-12 12.2 -0.14 12.4 12.2 12.34 21 52474 644086
132 2021-05-11 12.34 0.05 12.34 12.21 12.29 24 136373 1679060
133 2021-05-10 12.29 0.06 12.3 12.08 12.23 25 26974 330147
134 2021-05-09 12.23 -0.1 12.3 12.14 12.33 32 29505 361609
135 2021-05-06 12.33 -0.16 12.4 12.3 12.49 26 50383 620666
136 2021-05-05 12.49 -0.01 12.5 12.17 12.5 44 196263 2423930
137 2021-05-04 12.5 0.05 12.5 12.21 12.45 32 212113 2631950
138 2021-05-03 12.45 -0.05 12.5 12.34 12.5 38 64321 799373
139 2021-05-02 12.5 -0.1 12.6 12.4 12.6 36 57920 723926
140 2021-04-29 12.6 0.31 12.6 12.1 12.29 46 121701 1510250
141 2021-04-28 12.29 0.06 12.4 12.05 12.23 32 106775 1307850
142 2021-04-27 12.23 0.1 12.4 12.1 12.13 44 214173 2636800
143 2021-04-26 12.13 -0.02 12.24 11.95 12.15 43 142299 1724920
144 2021-04-25 12.15 -0.15 12.3 12.12 12.3 42 226837 2759870
145 2021-04-22 12.3 0.08 12.39 12.15 12.22 40 197210 2415200
146 2021-04-21 12.22 -0.16 12.5 12.22 12.38 47 221964 2722780
147 2021-04-20 12.38 -0.1 12.49 12.25 12.48 44 78866 976877
148 2021-04-19 12.48 -0.02 12.75 12.25 12.5 47 148990 1870870
149 2021-04-18 12.5 -0.01 12.61 12.39 12.51 71 196310 2458290
150 2021-04-15 12.51 0.11 12.55 12.32 12.4 57 135845 1696550
151 2021-04-13 12.4 0.1 12.49 12.29 12.3 34 50900 628849
152 2021-04-12 12.3 0.08 12.4 12.12 12.22 44 82722 1013740
153 2021-04-08 12.22 -0.09 12.39 12.15 12.31 38 103746 1270250
154 2021-04-07 12.31 0.16 12.67 12 12.15 60 167109 2077800
155 2021-04-06 12.15 -0.05 12.5 12.06 12.2 50 327676 4037810
156 2021-04-05 12.2 0.09 12.2 12.03 12.11 40 110767 1339660
157 2021-04-04 12.11 -0.13 12.25 12 12.24 28 99368 1203180
158 2021-04-01 12.24 0 12.24 12.08 12.24 38 107924 1308170
159 2021-03-31 12.24 0.11 12.3 12.01 12.13 38 116551 1421120
160 2021-03-30 12.13 0.3 12.22 11.76 11.83 46 115677 1392730
161 2021-03-29 11.83 0.08 12.1 11.7 11.75 38 76889 911170
162 2021-03-25 11.75 -0.2 11.96 11.73 11.95 34 121870 1438010
163 2021-03-24 11.95 0.15 12.1 11.77 11.8 46 102854 1227520
164 2021-03-23 11.8 0.03 11.88 11.6 11.77 34 184358 2178290
165 2021-03-22 11.77 -0.09 11.93 11.2 11.86 33 763478 8687880
166 2021-03-21 11.86 0.26 12 11.51 11.6 38 175613 2077930
167 2021-03-18 11.6 0.05 12.01 11.5 11.55 21 25475 297478
168 2021-03-17 11.55 0.05 11.55 11.27 11.5 43 81021 926624
169 2021-03-16 11.5 -0.05 11.65 11.44 11.55 24 95351 1095520
170 2021-03-15 11.55 0.05 11.65 11.4 11.5 20 30175 347826
171 2021-03-14 11.5 -0.31 11.7 11.46 11.81 23 83440 959164
172 2021-03-10 11.81 -0.11 11.9 11.69 11.92 25 26272 309429
173 2021-03-09 11.92 -0.03 11.92 11.73 11.95 27 40146 472212
174 2021-03-07 11.95 0.08 11.95 11.72 11.87 48 257977 3069180
175 2021-03-04 11.87 -0.13 12.1 11.85 12 64 439961 5246520
176 2021-03-03 12 0.04 12.01 11.76 11.96 41 72918 862541
177 2021-03-02 11.96 -0.29 12.34 11.96 12.25 56 185575 2264070
178 2021-03-01 12.25 -0.06 12.3 12.07 12.31 57 118937 1452280
179 2021-02-28 12.31 -0.25 12.44 12.31 12.56 63 165234 2045240
180 2021-02-25 12.56 -0.09 12.74 12.4 12.65 91 251571 3169300
181 2021-02-24 12.65 0.4 12.68 12.14 12.25 35 116209 1456300
182 2021-02-23 12.25 0.14 12.44 12.1 12.11 63 140951 1727930
183 2021-02-22 12.11 -0.64 12.98 12.11 12.75 103 214954 2724370
184 2021-02-21 12.75 0.81 12.75 11.8 11.94 161 671884 8303600
185 2021-02-18 11.94 0.22 11.96 11.51 11.72 81 163272 1936140
186 2021-02-17 11.72 0.08 11.8 11.5 11.64 73 113614 1330340
187 2021-02-16 11.64 -0.04 11.79 11.6 11.68 48 88404 1030080
188 2021-02-15 11.68 0.18 11.8 11.4 11.5 65 237525 2792560
189 2021-02-14 11.5 0.25 11.6 11.25 11.25 79 234868 2693880
190 2021-02-11 11.25 0.08 11.45 11 11.17 63 181516 2047650
191 2021-02-10 11.17 -0.01 11.28 11.06 11.18 39 104844 1172150
192 2021-02-09 11.18 -0.02 11.25 11.01 11.2 55 217496 2430220
193 2021-02-08 11.2 0.15 11.2 11.05 11.05 73 192722 2141890
194 2021-02-07 11.05 0.11 11.21 10.83 10.94 62 307551 3436010
195 2021-02-04 10.94 -0.08 11.1 10.93 11.02 53 179756 1975860
196 2021-02-03 11.02 0.02 11.25 10.9 11 81 187299 2085920
197 2021-02-02 11 0.05 11.14 10.76 10.95 43 141380 1553870
198 2021-02-01 10.95 0.05 11.11 10.81 10.9 45 163736 1785490
199 2021-01-31 10.9 -0.17 11.05 10.86 11.07 59 136281 1493180
200 2021-01-28 11.07 -0.17 11.2 11.05 11.24 44 203678 2270960
201 2021-01-27 11.24 0.1 11.69 11.15 11.14 59 135111 1509940
202 2021-01-26 11.14 0.06 11.35 11.01 11.08 112 1786149 19959200
203 2021-01-25 11.08 0.06 11.1 11 11.02 73 162630 1793870
204 2021-01-24 11.02 0.15 11.02 10.85 10.87 86 248123 2724690
205 2021-01-21 10.87 -0.18 11.06 10.7 11.05 78 342009 3755420
206 2021-01-20 11.05 0.17 11.05 10.75 10.88 78 224952 2462020
207 2021-01-19 10.88 0.11 10.95 10.75 10.77 69 352725 3826190
208 2021-01-18 10.77 0.22 11.07 10.57 10.55 86 221433 2378860
209 2021-01-17 10.55 0 10.68 10.5 10.55 70 154719 1637330
210 2021-01-13 10.55 0.24 10.55 10.33 10.31 82 255765 2684590
211 2021-01-12 10.31 -0.05 10.37 10.2 10.36 73 311955 3206330
212 2021-01-11 10.36 0.01 10.5 10.3 10.35 80 365191 3807920
213 2021-01-10 10.35 0.15 10.35 10.11 10.2 83 255816 2615580
214 2021-01-07 10.2 -0.07 10.36 10.09 10.27 51 83375 852088
215 2021-01-06 10.27 0.17 10.35 10.07 10.1 84 231942 2388000
216 2021-01-05 10.1 -0.01 10.5 10.05 10.11 94 221608 2254690
217 2021-01-04 10.11 -0.08 10.19 10.1 10.19 23 17407 176584
218 2021-01-03 10.19 0.11 10.2 10 10.08 60 138201 1400200
219 2020-12-31 10.08 -0.02 10.2 10 10.1 70 341580 3465450
220 2020-12-30 10.1 0.29 10.38 9.7 9.81 88 374282 3816890
221 2020-12-29 9.81 -0.09 10.06 9.8 9.9 74 208471 2070110
222 2020-12-28 9.9 -0.03 10 9.8 9.93 37 60549 601643
223 2020-12-27 9.93 0.04 9.99 9.7 9.89 43 161991 1613060
224 2020-12-24 9.89 0.06 9.91 9.72 9.83 30 46202 455318
225 2020-12-23 9.83 -0.09 10.07 9.75 9.92 46 146909 1440720
226 2020-12-22 9.92 0.27 9.92 9.7 9.65 49 92077 903311
227 2020-12-21 9.65 -0.06 9.7 9.65 9.71 32 70945 685467
228 2020-12-20 9.71 -0.23 9.75 9.6 9.94 24 30012 291154
229 2020-12-17 9.94 -0.06 10.17 9.7 10 57 172586 1735460
230 2020-12-16 10 0 10.07 9.81 10 37 94225 942734
231 2020-12-15 10 -0.02 10.05 9.9 10.02 42 64345 642993
232 2020-12-14 10.02 0.07 10.24 9.9 9.95 113 245964 2481140
233 2020-12-13 9.95 0.1 9.95 9.85 9.85 32 81635 806855
234 2020-12-10 9.85 0.05 10.04 9.66 9.8 46 87540 862987
235 2020-12-09 9.8 -0.13 9.9 9.8 9.93 24 34908 342473
236 2020-12-08 9.93 0.12 10 9.75 9.81 44 60120 595725
237 2020-12-07 9.81 0.01 9.99 9.67 9.8 33 94170 925089
238 2020-12-06 9.8 -0.05 10 9.8 9.85 40 44236 435315
239 2020-12-03 9.85 -0.27 10.15 9.75 10.12 59 186169 1854020
240 2020-12-02 10.12 0.12 10.13 9.82 10 60 114447 1141950
241 2020-12-01 10 -0.01 10.1 9.84 10.01 58 84700 844359
242 2020-11-30 10.01 -0.24 10.24 9.9 10.25 44 1126357 11291600
243 2020-11-29 10.25 0.3 10.25 9.9 9.95 94 295062 2987520
244 2020-11-26 9.95 0.02 10.14 9.9 9.93 82 158079 1587870
245 2020-11-25 9.93 0.03 10 9.9 9.9 30 53027 527550
246 2020-11-24 9.9 0.03 10 9.85 9.87 26 55249 547631
247 2020-11-23 9.87 -0.11 9.92 9.79 9.98 16 19145 189010
248 2020-11-22 9.98 0.01 10.14 9.97 9.97 67 187069 1874520
249 2020-11-19 9.97 0.05 10.11 9.74 9.92 74 487651 4899540
250 2020-11-18 9.92 -0.08 10 9.86 10 18 23046 228434
251 2020-11-12 10 0 10.17 9.9 10 67 244761 2451430
252 2020-11-11 10 0.59 10.34 9.25 9.41 44 137356 1354290
253 2020-11-10 9.41 -0.1 9.5 9.32 9.51 18 22568 212515
254 2020-11-09 9.51 -0.09 9.69 9.51 9.6 24 71437 682458
255 2020-11-08 9.6 0.19 9.79 9.34 9.41 23 30205 290912
256 2020-11-05 9.41 -0.04 9.65 9.41 9.45 47 102366 977136
257 2020-11-04 9.45 -0.05 9.5 9.4 9.5 16 19381 182930
258 2020-11-03 9.5 0.4 9.75 9.2 9.1 90 348428 3293660
259 2020-11-02 9.1 0 9.14 9.1 9.1 19 14342 130752
260 2020-11-01 9.1 -0.1 9.2 9.05 9.2 22 51511 469424
261 2020-10-29 9.2 -0.05 9.3 9.15 9.25 31 117908 1093500
262 2020-10-28 9.25 0.06 9.34 9.18 9.19 27 83571 773111
263 2020-10-22 9.19 0.14 9.23 9.05 9.05 16 60045 553070
264 2020-10-21 9.05 0.05 9.18 9 9 17 43094 392103
265 2020-10-20 9 0 9 9 9 4 8862 79758
266 2020-10-19 9 0.1 9.07 8.73 8.9 9 6001 54020.4
267 2020-10-18 8.9 -0.1 9.15 8.82 9 19 43367 387612
268 2020-10-15 9 0.18 9 8.83 8.82 24 44184 396360
269 2020-10-14 8.82 0.06 8.99 8.77 8.76 12 23679 211565
270 2020-10-13 8.76 -0.04 8.85 8.66 8.8 19 12552 109858
271 2020-10-12 8.8 -0.07 8.87 8.54 8.87 7 9151 80132.5
272 2020-10-11 8.87 -0.27 9.14 8.87 9.14 16 28199 253146
273 2020-10-08 9.14 0.04 9.3 8.93 9.1 24 37532 343297
274 2020-10-07 9.1 0.25 9.1 8.8 8.85 32 68071 612948
275 2020-10-06 8.85 -0.01 8.97 8.8 8.86 22 29381 259292
276 2020-10-05 8.86 -0.05 8.96 8.76 8.91 22 33289 296545
277 2020-10-04 8.91 0.01 8.91 8.75 8.9 15 23410 207492
278 2020-10-01 8.9 0.17 9.05 8.72 8.73 45 75947 678011
279 2020-09-30 8.73 -0.08 8.89 8.72 8.81 8 11547 101663
280 2020-09-29 8.81 -0.01 8.93 8.8 8.82 24 44056 390056
281 2020-09-28 8.82 0.01 8.92 8.64 8.81 17 20582 182181
282 2020-09-27 8.81 0.02 8.9 8.7 8.79 21 135819 1205820
283 2020-09-24 8.79 0.09 8.79 8.6 8.7 18 22400 195008
284 2020-09-23 8.7 0.01 8.85 8.67 8.69 15 15611 136669
285 2020-09-22 8.69 -0.21 8.9 8.62 8.9 13 26627 233190
286 2020-09-21 8.9 0.1 8.9 8.72 8.8 18 24378 214878
287 2020-09-20 8.8 -0.04 8.9 8.8 8.84 21 47851 423805
288 2020-09-17 8.84 0.09 9.03 8.4 8.75 27 61037 529454
289 2020-09-16 8.75 -0.04 8.75 8.62 8.79 14 27004 234351
290 2020-09-15 8.79 0.08 8.89 8.65 8.71 20 34224 298911
291 2020-09-14 8.71 0.09 8.72 8.54 8.62 29 64488 558150
292 2020-09-13 8.62 -0.24 8.86 8.52 8.86 16 31718 275442
293 2020-09-10 8.86 -0.53 9.21 8.68 9.39 20 28383 253396
294 2020-09-09 9.39 0.27 9.48 9.22 9.12 72 338558 3166160
295 2020-09-08 9.12 -0.09 9.29 9 9.21 18 31327 287743
296 2020-09-07 9.21 -0.04 9.26 9.18 9.25 34 78348 722985
297 2020-09-06 9.25 0.15 9.38 9.07 9.1 32 160353 1488960
298 2020-09-03 9.1 0.02 9.3 9.1 9.08 37 111877 1030250
299 2020-09-02 9.08 -0.05 9.15 9 9.13 17 40440 368455
300 2020-08-31 9.13 0.13 9.2 8.91 9 26 62091 565989
301 2020-08-30 9 -0.01 9.19 8.92 9.01 14 11586 104009
302 2020-08-27 9.01 -0.17 9.24 9 9.18 38 99313 906450
303 2020-08-26 9.18 0.23 9.18 8.91 8.95 14 17210 154556
304 2020-08-25 8.95 0 9.05 8.89 8.95 9 12279 109532
305 2020-08-24 8.95 -0.05 9.05 8.85 9 12 73067 657464
306 2020-08-23 9 0 9.18 8.86 9 6 5896 52942.3
307 2020-08-20 9 -0.08 9 9 9.08 6 4586 41274
308 2020-08-19 9.08 0.17 9.08 8.76 8.91 8 12222 109169
309 2020-08-18 8.91 0 8.91 8.91 8.91 1 3448 30721.7
310 2020-08-17 8.91 -0.04 9 8.85 8.95 12 37839 338225
311 2020-08-16 8.95 0.03 9 8.77 8.92 16 28029 250574
312 2020-08-13 8.92 -0.05 9.07 8.85 8.97 14 81756 734547
313 2020-08-12 8.97 -0.07 9 8.91 9.04 17 26332 235771
314 2020-08-11 9.04 -0.05 9.27 8.91 9.09 17 28979 260633
315 2020-08-10 9.09 -0.09 9.2 9.07 9.18 17 28512 261007
316 2020-08-09 9.18 0.36 9.27 8.75 8.82 31 141431 1292220
317 2020-08-06 8.82 -0.11 8.84 8.78 8.93 13 16555 146015
318 2020-08-05 8.93 -0.07 9.15 8.82 9 17 49517 439558
319 2020-08-03 9 0 9.14 8.83 9 16 24372 218836
320 2020-08-02 9 0 9 8.82 9 18 33772 299940
321 2020-07-30 9 0.07 9.25 8.9 8.93 25 65280 587023
322 2020-07-29 8.93 -0.17 9.2 8.93 9.1 6 5383 48981.4
323 2020-07-28 9.1 0.25 9.15 8.82 8.85 16 15646 139472
324 2020-07-27 8.85 -0.15 9.3 8.84 9 43 66846 609989
325 2020-07-26 9 -0.14 9.14 8.96 9.14 43 141406 1276740
326 2020-07-23 9.14 0.34 9.31 8.7 8.8 25 18808 169499
327 2020-07-22 8.8 -0.43 9.1 8.8 9.23 5 26200 236884
328 2020-07-21 9.23 0 9.41 8.77 9.23 21 113964 1004510
329 2020-07-20 9.23 0.03 9.54 9.2 9.2 16 34435 320329
330 2020-07-16 9.2 -0.13 9.4 9.17 9.33 22 83206 772391
331 2020-07-15 9.33 0.03 9.47 8.88 9.3 34 45929 423257
332 2020-07-14 9.3 0.77 9.38 8.7 8.53 26 42673 389854
333 2020-07-13 8.53 -0.17 9.1 8.53 8.7 26 93793 838041
334 2020-07-12 8.7 0.02 8.87 8.51 8.68 28 53282 463024
335 2020-07-09 8.68 0.38 8.68 8.18 8.3 21 40690 340082
336 2020-07-08 8.3 -0.02 8.3 8.16 8.32 8 3983 32537.3
337 2020-07-07 8.32 0.32 8.32 7.84 8 12 18889 150555
338 2020-07-06 8 -0.14 8 7.83 8.14 15 12285 97639.6
339 2020-07-05 8.14 0.09 8.21 7.9 8.05 13 24236 196342
340 2020-07-02 8.05 0.15 8.05 8.05 7.9 1 100 805
341 2020-06-29 7.9 0.1 7.8 7.8 7.8 4 17083 129187
342 2020-03-19 7.8 -0.2 7.84 7.69 8 7 5455 42303.4
343 2020-03-18 8 0.09 8.11 7.64 7.91 10 15554 123044
344 2020-03-17 7.91 0.1 8.12 7.85 7.81 11 34598 276307
345 2020-03-16 7.81 -0.23 8 7.81 8.04 11 48690 381887
346 2020-03-15 8.04 -0.32 8.2 7.9 8.36 21 34388 274097
347 2020-03-12 8.36 0.05 8.36 8.35 8.31 6 16255 135751
348 2020-03-11 8.31 0 8.36 8.2 8.31 10 23850 198373
349 2020-03-10 8.31 -0.16 8.31 8.31 8.47 1 1931 16046.6
350 2020-03-05 8.47 -0.27 8.57 8.4 8.74 15 20876 177267
351 2020-03-04 8.74 -0.11 8.87 8.7 8.85 9 11398 99919.5
352 2020-03-03 8.85 -0.05 8.85 8.74 8.9 5 25735 226578
353 2020-03-02 8.9 -0.35 9.07 8.89 9.25 12 45848 408669
354 2020-03-01 9.25 0.04 9.4 9.05 9.21 29 60972 561029
355 2020-02-27 9.21 -0.29 9.4 9.13 9.5 13 18822 174405
356 2020-02-26 9.5 0.36 9.88 9.15 9.14 36 105206 998603
357 2020-02-25 9.14 0.29 9.2 8.68 8.85 23 93999 851884
358 2020-02-24 8.85 0 9.02 8.84 8.85 11 37047 328181
359 2020-02-23 8.85 0.22 9.1 8.8 8.63 26 41564 372851
360 2020-02-20 8.63 -0.25 8.78 8.54 8.88 33 67036 580488
361 2020-02-19 8.88 -0.19 9 8.8 9.07 11 53838 479296
362 2020-02-18 9.07 0.17 9.07 8.74 8.9 12 26522 233585
363 2020-02-17 8.9 0.67 8.95 8.39 8.23 24 67358 588699
364 2020-02-16 8.23 -0.27 8.33 8.17 8.5 11 26070 215178
365 2020-02-13 8.5 0 8.67 8.25 8.5 14 57575 488677
366 2020-02-12 8.5 0.12 8.54 8.22 8.38 13 8829 73815.3
367 2020-02-11 8.38 0.32 8.38 8.22 8.06 2 1355 11154.1
368 2020-02-10 8.06 -0.04 8.1 7.94 8.1 10 11405 91933.6
369 2020-02-09 8.1 -0.06 8.1 8.1 8.16 1 131 1061.1
370 2020-02-06 8.16 -0.04 8.16 8.13 8.2 4 2865 23355.6
371 2020-02-05 8.2 -0.1 8.24 8.01 8.3 9 8770 71440.3
372 2020-02-04 8.3 -0.04 8.37 8.3 8.34 8 33800 282176
373 2020-02-03 8.34 -0.06 8.4 8.24 8.4 9 20278 169793
374 2020-02-02 8.4 0.08 8.47 8.21 8.32 10 13009 107872
375 2020-01-30 8.32 -0.11 8.32 8.27 8.43 6 13722 113940
376 2020-01-29 8.43 -0.3 8.62 8.43 8.73 9 13075 111970
377 2020-01-28 8.73 0.36 8.73 8.21 8.37 16 17291 145427
378 2020-01-27 8.37 0.24 8.37 8 8.13 14 15326 124337
379 2020-01-26 8.13 -0.32 8.45 8.13 8.45 7 5369 44476.5
380 2020-01-23 8.45 0.23 8.5 8.22 8.22 10 22052 185608
381 2020-01-22 8.22 -0.46 8.52 8.22 8.68 12 30891 258964
382 2020-01-21 8.68 -0.12 8.85 8.63 8.8 11 55322 478596
383 2020-01-20 8.8 -0.42 9.68 8.8 9.22 8 20600 189098
384 2020-01-19 9.22 0.52 9.22 8.87 8.7 18 56435 514966
385 2020-01-16 8.7 0.38 8.8 8.45 8.32 26 87684 756322
386 2020-01-15 8.32 0.16 8.32 8.16 8.16 3 6232 50949.1
387 2020-01-14 8.16 -0.25 8.25 8.09 8.41 9 14449 117207
388 2020-01-13 8.41 0.46 8.41 8 7.95 25 85131 698565
389 2020-01-12 7.95 0.3 7.95 7.61 7.65 18 65992 513862
390 2020-01-09 7.65 -0.1 7.71 7.65 7.75 12 24649 189442
391 2020-01-08 7.75 0 7.75 7.7 7.75 3 6011 46464.6
392 2020-01-07 7.75 0.1 7.75 7.6 7.65 6 7659 58627.9
393 2020-01-06 7.65 0.05 7.65 7.46 7.6 4 4519 34169
394 2020-01-05 7.6 0 7.7 7.56 7.6 13 23669 180016
395 2020-01-02 7.6 0.05 7.6 7.56 7.55 6 11500 87303
396 2020-01-01 7.55 0.14 7.55 7.55 7.41 1 345 2604.75
397 2019-12-30 7.41 0.14 7.41 7.4 7.27 5 5069 37537.1
398 2019-12-29 7.27 -0.09 7.49 7.22 7.36 19 41391 302347
399 2019-12-26 7.36 -0.09 7.36 7.36 7.45 1 241 1773.76
400 2019-12-25 7.45 0.01 7.45 7.38 7.44 2 1834 13646.4
401 2019-12-24 7.44 -0.01 7.74 7.44 7.45 12 31423 235542
402 2019-12-23 7.45 0.1 7.49 7.4 7.35 5 5553 41292.6
403 2019-12-19 7.35 0 7.35 7.35 7.35 3 2978 21888.3
404 2019-12-18 7.35 0.05 7.35 7.35 7.3 1 483 3550.05
405 2019-12-17 7.3 -0.07 7.3 7.3 7.37 1 132 963.6
406 2019-12-16 7.37 0 7.4 7.37 7.37 7 14403 106416
407 2019-12-15 7.37 -0.03 7.37 7.37 7.4 1 483 3559.71
408 2019-12-12 7.4 -0.01 7.55 7.4 7.41 2 2514 18618.6
409 2019-12-11 7.41 -0.09 7.41 7.35 7.5 7 6655 48947.4
410 2019-12-10 7.5 0.12 7.65 7.5 7.38 6 15184 113922
411 2019-12-09 7.38 -0.45 7.68 7.38 7.83 6 30037 223145
412 2019-12-08 7.83 0.09 7.98 7.83 7.74 4 3514 27650.3
413 2019-12-05 7.74 0.39 7.74 7.45 7.35 5 7154 54906.4
414 2019-12-04 7.35 -0.22 7.65 7.35 7.57 7 34783 265312
415 2019-12-03 7.57 0.32 7.57 7.25 7.25 10 8649 63177.7
416 2019-12-02 7.25 0.03 7.25 7.25 7.22 2 1834 13296.5
417 2019-12-01 7.22 0.01 7.35 7.21 7.21 8 19682 142818
418 2019-11-28 7.21 -0.29 7.39 7.21 7.5 16 34772 253376
419 2019-11-27 7.5 -0.3 7.65 7.5 7.8 2 2500 18825
420 2019-11-25 7.8 0.15 7.8 7.8 7.65 1 120 936
421 2019-11-21 7.65 0 7.65 7.5 7.65 3 10000 75677.5
422 2019-11-20 7.65 0.15 7.65 7.6 7.5 3 4024 30727.2
423 2019-11-19 7.5 0.13 7.5 7.4 7.37 3 6327 47339.8
424 2019-11-18 7.37 -0.23 7.5 7.37 7.6 5 2413 17935.8
425 2019-11-17 7.6 0.05 7.6 7.45 7.55 7 8317 62799.5
426 2019-11-14 7.55 0.11 7.55 7.38 7.44 5 5880 43799.5
427 2019-11-13 7.44 -0.11 7.45 7.41 7.55 5 4442 33007.8
428 2019-11-12 7.55 -0.15 7.7 7.55 7.7 2 9914 74850.7
429 2019-11-11 7.7 0.02 7.7 7.7 7.68 1 2414 18587.8
430 2019-11-10 7.68 -0.12 7.68 7.68 7.8 2 2093 16074.2
431 2019-11-07 7.8 0.05 7.8 7.67 7.75 4 10347 79474.5
432 2019-11-06 7.75 0.08 7.75 7.6 7.67 3 4199 32061.3
433 2019-11-05 7.67 0.15 7.67 7.5 7.52 4 5466 41219.3
434 2019-11-04 7.52 0.02 7.52 7.52 7.5 3 5938 44653.8
435 2019-11-03 7.5 0.07 7.5 7.5 7.43 2 2414 18105
436 2019-10-31 7.43 -0.82 8.35 7.43 8.25 19 15232 120187
437 2019-10-24 8.25 0.11 8.25 8.25 8.14 1 100 825
438 2019-10-23 8.14 0.09 8.2 7.89 8.05 15 20834 167350
439 2019-10-22 8.05 -0.07 8.28 7.9 8.12 19 7982 64280.9
440 2019-10-21 8.12 0.18 8.14 7.97 7.94 7 2900 23248
441 2019-10-20 7.94 0.06 8 7.84 7.88 5 2639 20801.9
442 2019-10-17 7.88 0.58 7.88 7.44 7.3 6 14061 107211
443 2019-10-16 7.3 0.05 7.3 7.15 7.25 4 26144 188459
444 2019-10-14 7.25 -0.07 7.25 7.25 7.32 1 2035 14753.8
445 2019-10-01 7.32 -0.04 7.52 7.25 7.36 8 105590 773518
446 2019-09-30 7.36 -0.09 7.36 7.36 7.45 1 200 1472
447 2019-09-26 7.45 -0.08 7.6 7.45 7.53 8 15897 118896
448 2019-09-25 7.53 -0.15 7.68 7.53 7.68 18 81741 616390
449 2019-09-24 7.68 -0.02 7.78 7.63 7.7 9 38463 294228
450 2019-09-23 7.7 -0.1 7.8 7.65 7.8 6 31476 241157
451 2019-09-22 7.8 -0.12 7.8 7.8 7.92 5 1978 15428.4
452 2019-09-19 7.92 0.29 7.92 7.63 7.63 4 1021 7834.23
453 2019-09-18 7.63 -0.22 7.78 7.63 7.85 16 42824 328780
454 2019-09-17 7.85 0.35 7.85 7.65 7.5 4 2994 23401.9
455 2019-09-16 7.5 -0.15 7.5 7.5 7.65 4 16324 122430
456 2019-09-15 7.65 0.15 7.65 7.65 7.5 1 1979 15139.3
457 2019-09-12 7.5 -0.03 7.53 7.42 7.53 4 3684 27678.1
458 2019-09-11 7.53 -0.54 7.98 7.53 8.07 7 14672 113376
459 2019-09-10 8.07 0.45 8.07 7.55 7.62 10 61350 466354
460 2019-09-09 7.62 -0.24 7.71 7.62 7.86 2 5414 41524.7
461 2019-09-08 7.86 0 7.86 7.86 7.86 4 3000 23580
462 2019-09-05 7.86 -0.04 7.86 7.86 7.9 1 483 3796.38
463 2019-09-04 7.9 0.1 7.9 7.8 7.8 2 2220 17513.9
464 2019-09-03 7.8 0.09 7.8 7.57 7.71 5 31589 245312
465 2019-09-02 7.71 -0.43 7.98 7.68 8.14 6 4576 35847.7
466 2019-08-27 8.14 0.15 8.14 8 7.99 2 341 2742
467 2019-08-26 7.99 0 8 7.99 7.99 5 5026 40160.1
468 2019-08-25 7.99 -0.12 8 7.84 8.11 7 11777 93149.9
469 2019-08-22 8.11 0.3 8.11 7.85 7.81 4 1862 14903.7
470 2019-08-21 7.81 -0.28 7.97 7.81 8.09 8 249134 1948270
471 2019-08-20 8.09 0.15 8.09 7.96 7.94 11 73785 596678
472 2019-08-19 7.94 -0.07 7.94 7.85 8.01 4 2932 23111.2
473 2019-08-15 8.01 -0.15 8.05 8.01 8.16 5 27000 216439
474 2019-08-14 8.16 0.17 8.16 8 7.99 3 5828 46784
475 2019-08-13 7.99 0.02 7.99 7.95 7.97 3 1931 15409.4
476 2019-08-12 7.97 -0.14 8.12 7.97 8.11 12 16816 134635
477 2019-08-11 8.11 0.05 8.11 8.07 8.06 8 17017 137831
478 2019-08-08 8.06 -0.05 8.1 8.06 8.11 12 18540 149832
479 2019-08-07 8.11 -0.24 8.2 8.05 8.35 7 7372 60054.8
480 2019-08-05 8.35 -0.15 8.35 8.35 8.5 1 483 4033.05
481 2019-08-01 8.5 0.3 8.5 8.3 8.2 7 22846 190993
482 2019-07-31 8.2 -0.11 8.47 8.15 8.31 5 2996 24595.5
483 2019-07-30 8.31 -0.04 8.31 8.25 8.35 4 880 7286.34
484 2019-07-29 8.35 0.02 8.35 8.35 8.33 2 2896 24181.6
485 2019-07-28 8.33 0.11 8.58 8.33 8.22 13 51778 434517
486 2019-07-25 8.22 -0.18 8.56 8.21 8.4 12 23799 198309
487 2019-07-24 8.4 0 8.5 8.33 8.4 7 4043 33786.3
488 2019-07-23 8.4 0.05 8.5 8.4 8.35 5 19540 164196
489 2019-07-22 8.35 -0.1 8.36 8.35 8.45 7 4768 39832.8
490 2019-07-21 8.45 -0.36 8.75 8.45 8.81 10 18614 159357
491 2019-07-18 8.81 -0.52 9.15 8.81 9.33 5 1083 9661.34
492 2019-07-16 9.33 0.78 9.4 8.68 8.55 131 179038 1608670
493 2019-07-15 8.55 0.11 8.77 8.42 8.44 46 32396 273772
494 2019-07-14 8.44 0.58 8.63 8.3 7.86 24 45869 386888
495 2019-07-11 7.86 0.01 8.32 7.77 7.85 22 45408 363613
496 2019-07-10 7.85 -0.4 8.11 7.85 8.25 23 37521 297357
497 2019-07-09 8.25 -0.16 8.4 8.25 8.41 2 1368 11322.2
498 2019-07-08 8.41 0.17 8.41 8.09 8.24 9 10084 82220.2
499 2019-07-07 8.24 0 8.24 8.08 8.24 2 5483 45102.6
500 2019-07-04 8.24 -0.16 8.4 8.24 8.4 3 2534 21045.6
501 2019-07-03 8.4 0.03 8.4 8.4 8.37 1 2000 16800
502 2019-07-02 8.37 0.32 8.37 8.04 8.05 5 6074 49296
503 2019-07-01 8.05 -0.16 8.05 8.05 8.21 1 2000 16100
504 2019-06-30 8.21 -0.04 8.21 8.1 8.25 4 5573 45435.8
505 2019-06-27 8.25 0.11 8.25 8.12 8.14 5 4414 36044.8
506 2019-06-26 8.14 -0.16 8.14 8.14 8.3 2 1100 8954
507 2019-06-25 8.3 -0.05 8.3 8.15 8.35 20 21987 181862
508 2019-06-24 8.35 0 8.4 8.35 8.35 6 14880 124332
509 2019-06-23 8.35 0.15 8.35 8.2 8.2 4 6051 50443.7
510 2019-06-20 8.2 0.1 8.2 8.1 8.1 5 3621 29513.5
511 2019-06-19 8.1 0.05 8.1 8.05 8.05 7 5068 40869.8
512 2019-06-18 8.05 -0.05 8.1 7.98 8.1 16 11343 91154.5
513 2019-06-17 8.1 0.05 8.1 7.92 8.05 6 4621 36956.1
514 2019-06-16 8.05 -0.04 8.05 8.05 8.09 1 483 3888.15
515 2019-06-13 8.09 -0.03 8.12 8.07 8.12 6 4053 32859.8
516 2019-06-12 8.12 -0.1 8.24 8.08 8.22 8 9155 74566.6
517 2019-06-10 8.22 -0.07 8.4 8.2 8.29 11 12649 104803
518 2019-06-06 8.29 -0.13 8.29 8.27 8.42 2 1090 9026.44
519 2019-06-04 8.42 -0.01 8.59 8.42 8.43 7 7950 67735
520 2019-06-03 8.43 -0.17 8.6 8.43 8.6 6 10314 88187
521 2019-06-02 8.6 0 8.6 8.5 8.6 4 3654 31262.3
522 2019-05-30 8.6 0 8.6 8.6 8.6 5 8024 69006.4
523 2019-05-29 8.6 0.11 8.6 8.3 8.49 6 17563 148626
524 2019-05-28 8.49 0.19 8.49 8.46 8.3 2 1541 13070.7
525 2019-05-27 8.3 0.3 8.32 8.16 8 8 6977 57640.5
526 2019-05-26 8 -0.33 8.46 8.3 8.33 5 7107 59788.1
527 2019-05-23 8.33 -0.17 8.33 8.33 8.5 1 2414 20108.6
528 2019-05-22 8.5 -0.02 8.5 8.35 8.52 5 3139 26319.2
529 2019-05-21 8.52 -0.01 8.52 8.22 8.53 8 24713 206210
530 2019-05-20 8.53 -0.17 8.53 8.37 8.7 9 15139 128711
531 2019-05-19 8.7 0.09 8.7 8.44 8.61 13 37608 322960
532 2019-05-16 8.61 0.26 8.77 8.5 8.35 7 14535 125683
533 2019-05-15 8.35 0.12 8.35 8.22 8.23 2 1610 13297
534 2019-05-14 8.23 -0.15 8.23 8.23 8.38 1 2414 19867.2
535 2019-05-13 8.38 0.07 8.38 8.22 8.31 3 869 7208.74
536 2019-05-12 8.31 -0.51 8.65 8.31 8.82 9 8324 69890.5
537 2019-05-09 8.82 0.15 8.84 8.5 8.67 9 44819 390779
538 2019-05-08 8.67 0.41 8.67 8.18 8.26 10 12373 103010
539 2019-05-07 8.26 -0.04 8.35 8.15 8.3 7 6910 56898
540 2019-05-06 8.3 0.16 8.3 8.2 8.14 3 4152 34167.1
541 2019-05-05 8.14 -0.32 8.3 8.14 8.46 5 7414 61216.2
542 2019-05-02 8.46 -0.44 8.79 8.46 8.9 5 5460 46915.8
543 2019-04-30 8.9 0.06 8.97 8.8 8.84 11 33029 291192
544 2019-04-29 8.84 -0.34 9.3 8.84 9.18 12 19118 173725
545 2019-04-28 9.18 0.48 9.18 8.7 8.7 34 264775 2374140
546 2019-04-25 8.7 0.56 8.7 8.3 8.14 12 133139 1143610
547 2019-04-24 8.14 0 8.3 8.14 8.14 3 10793 89030.2
548 2019-04-23 8.14 -0.01 8.3 8.05 8.15 14 18346 149776
549 2019-04-22 8.15 -0.24 8.25 7.94 8.39 28 96001 774085
550 2019-04-21 8.39 -0.27 8.49 8.33 8.66 5 13456 113711
551 2019-04-18 8.66 0.3 8.66 8.35 8.36 8 62093 528181
552 2019-04-17 8.36 0.36 8.36 7.85 8 10 4150 33687.3
553 2019-04-16 8 -0.1 8.02 8 8.1 5 12391 99278
554 2019-04-11 8.1 -0.2 8.14 8.1 8.3 6 9256 75244
555 2019-04-10 8.3 -0.15 8.5 8.3 8.45 4 4737 39532.8
556 2019-04-09 8.45 0 8.45 8.45 8.45 2 966 8162.7
557 2019-04-08 8.45 0.09 8.56 8.4 8.36 4 6062 51805.6
558 2019-04-07 8.36 0.33 8.36 8.01 8.03 9 12069 99687.6
559 2019-04-04 8.03 -0.06 8.08 8 8.09 5 24092 194070
560 2019-04-03 8.09 -0.08 8.17 8.09 8.17 4 4252 34664.2
561 2019-04-02 8.17 0.16 8.17 7.95 8.01 7 7276 58798.1
562 2019-04-01 8.01 -0.02 8.15 7.85 8.03 16 18335 146392
563 2019-03-31 8.03 -0.15 8.18 8.02 8.18 6 3780 30551.4
564 2019-03-28 8.18 0.32 8.18 8.01 7.86 4 5311 43365.7
565 2019-03-27 7.86 0.03 7.87 7.8 7.83 11 7531 58929.8
566 2019-03-26 7.83 -0.09 7.92 7.81 7.92 4 3911 30833.7
567 2019-03-25 7.92 -0.1 8 7.86 8.02 11 11012 87358.7
568 2019-03-24 8.02 -0.28 8.3 8.01 8.3 8 6231 50110.6
569 2019-03-21 8.3 -0.22 8.4 8.21 8.52 7 12066 99394.4
570 2019-03-19 8.52 0.01 8.52 8.52 8.51 2 9724 82848.5
571 2019-03-18 8.51 -0.17 8.51 8.51 8.68 2 1586 13496.9
572 2019-03-17 8.68 0 8.68 8.51 8.68 9 12204 104126
573 2019-03-14 8.68 0.17 8.68 8.67 8.51 2 2614 22665.4
574 2019-03-13 8.51 0.19 8.51 8.32 8.32 7 25228 213781
575 2019-03-12 8.32 0.32 8.32 8 8 7 34232 282285
576 2019-03-11 8 0.15 8 7.85 7.85 8 17545 140263
577 2019-03-10 7.85 -0.09 7.99 7.85 7.94 2 2978 23478.8
578 2019-03-07 7.94 0.14 7.94 7.8 7.8 5 27049 213155
579 2019-03-06 7.8 0.15 7.8 7.5 7.65 6 15600 119162
580 2019-03-05 7.65 -0.11 8 7.65 7.76 9 18439 145107
581 2019-03-03 7.76 -0.14 7.9 7.76 7.9 5 21963 173271
582 2019-02-26 7.9 0.14 7.9 7.76 7.76 2 3000 23700
583 2019-02-25 7.76 0.05 7.76 7.61 7.71 8 18529 143007
584 2019-02-24 7.71 -0.04 7.75 7.65 7.75 5 18276 140744
585 2019-02-21 7.75 -0.13 7.88 7.75 7.88 2 1255 9858.07
586 2019-02-20 7.88 -0.17 8.05 7.75 8.05 12 25872 204121
587 2019-02-19 8.05 0 8.05 8.04 8.05 4 6241 50237.6
588 2019-02-18 8.05 -0.04 8.1 8.05 8.09 6 5666 45761.3
589 2019-02-17 8.09 0.22 8.09 7.72 7.87 9 18127 143419
590 2019-02-14 7.87 -0.13 8 7.84 8 8 9559 75181.5
591 2019-02-13 8 0 8 7.9 8 4 11801 94239
592 2019-02-12 8 0 8 7.9 8 2 2897 23127.7
593 2019-02-11 8 0 8 8 8 1 241 1928
594 2019-02-10 8 -0.05 8.05 8 8.05 1 1448 11584
595 2019-02-07 8.05 0.05 8.15 8 8 4 13212 107359
596 2019-02-06 8 -0.31 8.31 8 8.31 6 4846 39411.9
597 2019-02-05 8.31 0.16 8.31 8.15 8.15 1 552 4587.12
598 2019-02-04 8.15 -0.09 8.24 8.15 8.24 1 2414 19674.1
599 2019-02-03 8.24 -0.06 8.3 8.14 8.3 12 10133 82931.4
600 2019-01-31 8.3 0.25 8.3 8.05 8.05 8 13660 112902
601 2019-01-30 8.05 -0.15 8.2 8.05 8.2 1 2414 19432.7
602 2019-01-29 8.2 0 8.2 8.2 8.2 6 6756 55399.2
603 2019-01-28 8.2 0.2 8.2 8 8 4 6035 49216.6
604 2019-01-27 8 0 8 7.95 8 15 10433 83225.6
605 2019-01-24 8 0 8 8 8 1 2414 19312
606 2019-01-23 8 -0.1 8.13 7.94 8.1 10 26772 215257
607 2019-01-22 8.1 0.04 8.1 8 8.06 3 1609 12984.7
608 2019-01-21 8.06 -0.16 8.22 8.06 8.22 1 145 1168.7
609 2019-01-16 8.22 -0.08 8.3 8.05 8.3 6 3863 31488.7
610 2019-01-14 8.3 -0.1 8.4 8.3 8.4 3 5500 45785
611 2019-01-13 8.4 -0.1 8.5 8.32 8.5 6 7333 61446.6
612 2019-01-10 8.5 0.06 8.5 8.44 8.44 3 1607 13587.1
613 2019-01-09 8.44 0 8.44 8.44 8.44 5 4133 34882.5
614 2019-01-08 8.44 -0.02 8.76 8.44 8.46 5 10828 93054.6
615 2019-01-07 8.46 0.16 8.46 8.3 8.3 1 1932 16344.7
616 2019-01-03 8.3 0 8.3 8.14 8.3 5 6196 51315.8
617 2019-01-02 8.3 -0.1 8.41 8.3 8.4 2 3753 31397.7
618 2019-01-01 8.4 -0.04 8.44 8.35 8.44 2 2207 18488.8
619 2018-12-30 8.44 0.12 8.44 8.3 8.32 6 7344 61349.3
620 2018-12-27 8.32 0.16 8.32 8.16 8.16 1 5000 41600
621 2018-12-26 8.16 0.16 8.16 8 8 1 1207 9849.12
622 2018-12-25 8 -0.01 8.01 8 8.01 5 11952 95616
623 2018-12-23 8.01 -0.04 8.05 8 8.05 3 2093 16763.7
624 2018-12-20 8.05 -0.05 8.19 8.01 8.1 3 3937 32070.5
625 2018-12-18 8.1 -0.14 8.24 8.1 8.24 2 6834 55355.4
626 2018-12-17 8.24 0.16 8.24 8.08 8.08 1 2414 19891.4
627 2018-12-12 7.92 -0.08 8 7.91 8 4 3623 28931.8
628 2018-12-11 8 -0.16 8.16 8 8.16 2 5000 40000
629 2018-12-10 8.16 0.18 8.16 7.91 7.98 5 6897 55998.8
630 2018-12-09 7.98 -0.12 8.1 7.98 8.1 6 17802 142778
631 2018-12-06 8.1 0.09 8.1 7.9 8.01 7 30996 249094
632 2018-12-05 8.01 -0.09 8.1 8.01 8.1 2 9414 76036.1
633 2018-12-04 8.1 0 8.26 8.1 8.1 12 17092 140027
634 2018-12-03 8.1 -0.22 8.32 8.1 8.32 6 10209 83207.7
635 2018-12-02 8.32 0 8.32 8.1 8.32 11 42461 345802
636 2018-11-28 8.07 0.01 8.25 8.06 8.06 9 8434 69256.3
637 2018-11-27 8.06 -0.15 8.21 8.06 8.21 2 2414 19536.8
638 2018-11-25 8.05 0.05 8.06 8 8 2 2414 19443.7
639 2018-11-22 8 0 8 8 8 1 1127 9016
640 2018-11-20 8 0 8.16 8 8 2 1227 10012
641 2018-11-19 8 0 8 8 8 3 5230 41840
642 2018-11-15 8 0 8.05 8 8 2 4730 37840
643 2018-11-14 8 0 8.14 8 8 3 11505 92040
644 2018-11-12 8 0 8.16 8 8 1 1127 9016
645 2018-11-05 8.34 0 8.34 8.34 8.34 1 483 4028.22
646 2018-11-04 8.34 -0.16 8.4 8.33 8.5 4 18671 155846
647 2018-11-01 8.5 -0.22 8.55 8.5 8.72 3 2415 20575.8
648 2018-10-31 8.72 0.02 8.72 8.72 8.7 1 1448 12626.6
649 2018-10-30 8.7 0.06 8.7 8.48 8.64 9 18709 159426
650 2018-10-29 8.64 -0.26 8.8 8.64 8.9 5 4828 41817.7
651 2018-10-28 8.9 -0.28 9 8.85 9.18 4 7725 68873.2
652 2018-10-25 9.18 0.18 9.18 9 9 2 5428 48960
653 2018-10-24 9 -0.06 9 9 9.06 4 3137 28233
654 2018-10-23 9.06 0 9.06 9.06 9.06 2 3541 32081.5
655 2018-10-22 9.06 -0.07 9.13 8.95 9.13 3 4828 43773
656 2018-10-21 9.13 0.01 9.14 8.95 9.12 15 48152 438707
657 2018-10-15 9.12 -0.03 9.15 9.12 9.15 2 1207 11029.6
658 2018-10-14 9.15 0.14 9.15 8.83 9.01 3 1000 9050.5
659 2018-10-11 9.01 0.01 9.01 9 9 4 7991 71920.5
660 2018-10-09 9 -0.02 9 8.85 9.02 2 1448 12995.8
661 2018-10-08 9.02 0.02 9.05 9 9 4 132322 1192490
662 2018-10-07 9 0 9 9 9 2 1690 15210
663 2018-10-03 9 -0.11 9.11 9 9.11 2 2897 26338.5
664 2018-10-02 9.11 -0.1 9.3 9.11 9.21 5 124024 1130870
665 2018-09-30 9.21 -0.36 9.38 9.21 9.57 3 4394 40641.1
666 2018-09-26 9.57 0.29 9.57 9.2 9.28 5 6194 57412.9
667 2018-09-25 9.28 -0.17 9.28 9 9.45 7 9158 83926.9
668 2018-09-23 9.45 0.09 9.45 9.3 9.36 12 25734 241659
669 2018-09-20 9.36 0 9.55 9.36 9.36 3 1407 13207.5
670 2018-09-18 9.36 0.18 9.36 9.36 9.18 2 2914 27275
671 2018-09-17 9.18 0.18 9.18 9.1 9 10 17230 157280
672 2018-09-16 9 0.16 9 8.7 8.84 5 7925 70128.1
673 2018-09-13 8.84 0.19 8.84 8.65 8.65 5 14001 122155
674 2018-09-12 8.65 -0.1 8.65 8.62 8.75 3 5470 47300.6
675 2018-09-11 8.75 0.08 8.75 8.57 8.67 6 74317 648816
676 2018-09-09 8.67 0.13 8.67 8.5 8.54 5 94581 814312
677 2018-09-06 8.54 -0.12 8.55 8.53 8.66 4 7255 61914.9
678 2018-09-05 8.66 -0.14 8.66 8.66 8.8 1 241 2087.06
679 2018-09-04 8.8 0 8.8 8.8 8.8 1 483 4250.4
680 2018-09-03 8.8 0.13 8.8 8.8 8.67 1 1127 9917.6
681 2018-09-02 8.67 0.17 8.67 8.67 8.5 1 1207 10464.7
682 2018-08-30 8.5 0.25 8.59 8.42 8.25 5 3461 29566.4
683 2018-08-29 8.25 0.05 8.25 8.25 8.2 1 241 1988.25
684 2018-08-28 8.2 -0.22 8.4 8.2 8.42 3 3428 28621.4
685 2018-08-26 8.42 0 8.42 8.25 8.42 2 3380 28295.4
686 2018-08-23 8.42 -0.13 8.45 8.42 8.55 2 1264 10657.3
687 2018-08-22 8.55 0.1 8.55 8.37 8.45 15 143845 1212970
688 2018-08-21 8.45 -0.15 8.46 8.42 8.6 5 6437 54285.6
689 2018-08-19 8.6 -0.02 8.7 8.6 8.62 4 4587 39578.9
690 2018-08-16 8.62 0.17 8.62 8.62 8.45 2 2172 18722.6
691 2018-08-15 8.45 -0.05 8.5 8.4 8.5 5 8015 67610.9
692 2018-08-13 8.5 -0.03 8.5 8.5 8.53 2 910 7735
693 2018-08-12 8.53 -0.17 8.53 8.53 8.7 2 2641 22527.7
694 2018-08-09 8.7 0 8.87 8.69 8.7 3 115787 1006340
695 2018-08-08 8.7 0 8.7 8.7 8.7 4 2752 23942.4
696 2018-08-07 8.7 0 8.7 8.7 8.7 3 8128 70713.6
697 2018-08-06 8.7 -0.14 8.75 8.7 8.84 5 20724 180549
698 2018-08-05 8.84 -0.16 9 8.83 9 5 25630 227182
699 2018-08-02 9 0 9 9 9 3 13471 121239
700 2018-08-01 9 0 9 9 9 6 22690 204210
701 2018-07-31 9 -0.05 9 9 9.05 1 2000 18000
702 2018-07-30 9.05 -0.15 9.1 9 9.2 8 14906 134666
703 2018-07-29 9.2 0.29 9.2 9 8.91 3 8097 74083.7
704 2018-07-26 8.91 -0.04 8.95 8.91 8.95 3 2896 25837.1
705 2018-07-25 8.95 -0.06 8.95 8.9 9.01 4 3380 30212.4
706 2018-07-24 9.01 -0.16 9.17 9.01 9.17 4 2689 24532.7
707 2018-07-23 9.17 -0.18 9.17 9.15 9.35 4 12656 116036
708 2018-07-22 9.35 -0.21 9.37 9.35 9.56 4 2868 26824.9
709 2018-07-17 9.75 -0.11 9.75 9.75 9.86 1 1593 15531.8
710 2018-07-16 9.86 0.39 9.88 9.5 9.47 16 69747 666688
711 2018-07-15 9.47 0.47 9.47 9.06 9 11 25196 235869
712 2018-07-12 9 0 9.05 8.95 9 6 13743 123985
713 2018-07-11 9 0 9.08 8.9 9 10 8655 77319.8
714 2018-07-10 9 0 9.18 9 9 6 3673 33265
715 2018-07-09 9 0 9.05 8.87 9 11 14968 134133
716 2018-07-08 9 0.08 9 8.92 8.92 3 3380 30342.7
717 2018-07-05 8.92 0.05 8.92 8.75 8.87 5 1427 12629.2
718 2018-07-04 8.87 0.02 9.08 8.87 8.85 16 15125 135400
719 2018-07-03 8.85 -0.17 9.02 8.85 9.02 5 1593 14196.5
720 2018-07-02 9.02 0.02 9.02 9 9 2 11001 99219.4
721 2018-07-01 9 0 9.02 9 9 2 4828 43500.3
722 2018-06-28 9 0.3 9.05 8.87 8.7 6 2432 21767.4
723 2018-06-27 8.7 0.15 8.7 8.64 8.55 3 7314 63247
724 2018-06-26 8.55 -0.15 8.7 8.55 8.7 5 5128 44221.5
725 2018-06-25 8.7 -0.15 8.7 8.7 8.85 8 9448 82197.6
726 2018-06-24 8.85 0.35 9.02 8.45 8.5 6 9286 80332.1
727 2018-06-21 8.5 0 8.5 8.5 8.5 1 4505 38292.5
728 2018-06-20 8.5 0.03 8.5 8.5 8.47 1 2414 20519
729 2018-06-18 8.47 -0.04 8.47 8.2 8.51 6 6019 50022.2
730 2018-06-17 8.51 0 8.51 8.51 8.51 1 966 8220.66
S.N Date Up(Days) Down(Days)
1 2021-11 6 12
2 2021-10 8 9
3 2021-09 11 10
4 2021-08 8 12
5 2021-07 12 8
6 2021-06 11 11
7 2021-05 14 7
8 2021-04 9 10
9 2021-03 11 9
10 2021-02 13 7
11 2021-01 12 8
12 2020-12 10 13
13 2020-11 9 10
14 2020-10 10 8
15 2020-09 11 10
16 2020-08 5 16
17 2020-07 11 9
18 2020-06 1 0
19 2020-03 4 9
20 2020-02 8 12
21 2020-01 12 10
22 2019-12 10 11
23 2019-11 11 7
24 2019-10 6 4
25 2019-09 6 14
26 2019-08 7 9
27 2019-07 10 12
28 2019-06 5 13
29 2019-05 10 11
30 2019-04 8 12
31 2019-03 9 10
32 2019-02 5 13
33 2019-01 5 14
34 2018-12 6 11
35 2018-11 2 10
36 2018-10 7 10
37 2018-09 10 7
38 2018-08 4 15
39 2018-07 7 14
40 2018-06 4 5
S.N Total 328 402

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 #