Stock Information and Tools

Nepal Stock Information

Stock Information and Tools

 

NIBL Pragati Fund

52 Week High 19.05, Low 8.51
Closing Avg 8.31
Weighted Avg 8.34
LTP 11.25(-0.1)
Listed Shares 7,50,00,000
Paid Up Capital 75,00,00,000
Market Capitalization 1,07,62,50,000
Net Profit
EPS(Published)
EPS(Normal)
PE
PE (current)
Bonus Last Year 0.00
Cash Dividend 50.00
Right Share
Net Worth





Pivot

S.N Date Price Change Max Price Min Price Prev Price Transaction Volume Amount
1 2021-09-16 11.25 -0.1 11.35 11.06 11.35 31 87793 976996
2 2021-09-15 11.35 -0.4 12 11.35 11.75 13 33417 388550
3 2021-09-14 11.75 0.12 11.8 11.63 11.63 16 11929 140145
4 2021-09-13 11.63 0 11.86 11.56 11.63 56 167625 1961280
5 2021-09-12 11.63 -0.22 11.85 11.41 11.85 18 33930 393067
6 2021-09-09 11.85 -0.11 11.96 11.73 11.96 19 41585 489462
7 2021-09-08 11.96 -0.13 12.3 11.96 12.09 21 41054 495182
8 2021-09-07 12.09 0.29 12.19 11.81 11.8 45 132197 1588090
9 2021-09-06 11.8 0.02 11.8 11.32 11.78 36 44825 518973
10 2021-09-05 11.78 0 12.01 11.11 11.78 25 116855 1362510
11 2021-09-02 11.78 -0.19 12.05 11.75 11.97 35 102573 1219110
12 2021-09-01 11.97 0.22 12.21 11.55 11.75 24 66290 798140
13 2021-08-31 11.75 -0.16 12.11 11.45 11.91 27 78253 928316
14 2021-08-29 11.91 -0.25 12.27 11.7 12.16 44 96441 1164400
15 2021-08-26 12.16 -0.1 12.66 12 12.26 56 99575 1211030
16 2021-08-25 12.26 -0.23 12.5 12.16 12.49 27 71195 874631
17 2021-08-24 12.49 0.11 12.99 12 12.38 45 122248 1511270
18 2021-08-19 12.38 -0.46 13.09 12.38 12.84 57 196754 2478910
19 2021-08-18 12.84 -0.62 13.2 12.84 13.46 56 131452 1707780
20 2021-08-17 13.46 -0.54 14.28 13.45 14 36 112362 1547930
21 2021-08-16 14 1.15 14.14 12.78 12.85 108 239461 3269820
22 2021-08-15 12.85 -1.2 14.05 12.65 14.05 138 276500 3566110
23 2021-08-12 19.05 0.13 19.17 18.86 18.92 535 1730564 32782700
24 2021-08-11 18.92 0.02 18.95 18.7 18.9 161 631172 11889800
25 2021-08-10 18.9 -0.08 19.03 18.7 18.98 210 793444 14999300
26 2021-08-09 18.98 0.28 19.07 18.68 18.7 229 757360 14349800
27 2021-08-08 18.7 0.28 19.53 18.33 18.42 370 1097544 20423600
28 2021-08-05 18.42 0.23 19.28 18.25 18.19 323 1030547 19081400
29 2021-08-04 18.19 -0.03 18.56 18.1 18.22 112 276091 5041770
30 2021-08-03 18.22 -0.38 18.6 18 18.6 161 680251 12387100
31 2021-08-02 18.6 -0.3 19.27 18.46 18.9 157 511150 9525710
32 2021-08-01 18.9 0.1 20.68 18.85 18.8 591 2266961 44458200
33 2021-07-29 18.8 0.25 18.92 18.5 18.55 174 1664546 31004900
34 2021-07-28 18.55 0.53 18.8 18.05 18.02 148 862705 15964000
35 2021-07-27 18.02 0.68 18.15 17.06 17.34 106 682176 12163600
36 2021-07-26 17.34 0.04 17.44 17 17.3 56 536834 9273780
37 2021-07-25 17.3 -0.38 18.5 17.21 17.68 105 308812 5497530
38 2021-07-22 17.68 0.68 17.68 16.95 17 166 722620 12477100
39 2021-07-20 17 0.95 17.25 16.05 16.05 104 519665 8756610
40 2021-07-19 16.05 0.17 16.19 15.62 15.88 60 1375706 21708600
41 2021-07-18 15.88 1.03 15.88 14.85 14.85 65 367287 5659890
42 2021-07-15 14.85 0.05 14.85 14.75 14.8 21 107613 1595590
43 2021-07-14 14.8 -0.04 14.9 14.61 14.84 27 144159 2142030
44 2021-07-13 14.84 0 14.85 14.57 14.84 13 30692 449631
45 2021-07-12 14.84 0.24 14.9 14.6 14.6 35 1246536 18262000
46 2021-07-11 14.6 0.15 14.6 14.3 14.45 28 155169 2251630
47 2021-07-08 14.45 0 14.45 14.17 14.45 38 301496 4285080
48 2021-07-07 14.45 0.1 14.64 14.21 14.35 36 313815 4502180
49 2021-07-06 14.35 -0.22 14.62 14.28 14.57 30 174874 2528950
50 2021-07-05 14.57 -0.28 14.57 14.3 14.85 21 52979 763451
51 2021-07-04 14.85 -0.09 14.89 14.6 14.94 15 103465 1513160
52 2021-07-01 14.94 0.04 14.95 14.61 14.9 28 1102806 16479700
53 2021-06-30 14.9 0 14.9 14.6 14.9 16 83860 1228950
54 2021-06-29 14.9 0.11 14.9 14.6 14.79 21 42385 621819
55 2021-06-28 14.79 -0.01 14.9 14.68 14.8 17 229025 3379150
56 2021-06-27 14.8 0.4 14.8 14.21 14.4 42 404959 5872170
57 2021-06-24 14.4 0.05 14.6 14.12 14.35 17 45117 647083
58 2021-06-23 14.35 0.05 14.35 14.18 14.3 26 111239 1583430
59 2021-06-22 14.3 0.27 14.3 14.04 14.03 14 24271 344378
60 2021-06-21 14.03 -0.52 14.55 14 14.55 46 271397 3866380
61 2021-06-20 14.55 -0.1 14.68 14.51 14.65 33 743428 10851800
62 2021-06-17 14.65 0 14.7 14.6 14.65 20 23802 348878
63 2021-06-16 14.65 -0.07 14.75 14.56 14.72 28 49114 719281
64 2021-06-15 14.72 0.06 14.95 14.68 14.66 57 137969 2032780
65 2021-06-14 14.66 0.09 14.84 14.47 14.57 39 53152 778334
66 2021-06-13 14.57 0.01 14.72 14.41 14.56 48 84855 1235800
67 2021-06-10 14.56 -0.19 14.75 14.56 14.75 17 22640 331811
68 2021-06-09 14.75 -0.11 14.8 14.53 14.86 45 148729 2186380
69 2021-06-08 14.86 0.46 14.86 14.4 14.4 41 232405 3423230
70 2021-06-07 14.4 0.1 14.4 14.1 14.3 35 91620 1312840
71 2021-06-06 14.3 0.34 14.41 13.85 13.96 38 119559 1698940
72 2021-06-03 13.96 -0.08 14.23 13.86 14.04 35 105775 1493320
73 2021-06-02 14.04 0.04 14 13.84 14 37 126184 1761420
74 2021-06-01 14 -0.05 14 13.84 14.05 21 91038 1272420
75 2021-05-31 14.05 -0.07 14.29 14.01 14.12 62 270127 3813080
76 2021-05-30 14.12 0.78 14.13 13.41 13.34 62 337821 4640460
77 2021-05-27 13.34 0.14 13.45 13.1 13.2 64 713966 9473110
78 2021-05-25 13.2 -0.03 13.35 13.05 13.23 29 250778 3295820
79 2021-05-24 13.23 0.23 13.23 13.02 13 28 99301 1307110
80 2021-05-23 13 0.09 13 12.79 12.91 23 61161 792583
81 2021-05-20 12.91 0.11 12.91 12.84 12.8 27 39851 512970
82 2021-05-19 12.8 0.12 12.93 12.76 12.68 34 91552 1175820
83 2021-05-18 12.68 0.05 12.82 12.68 12.63 26 47825 610351
84 2021-05-17 12.63 -0.19 12.8 12.63 12.82 26 50764 647161
85 2021-05-16 12.82 0.05 12.82 12.62 12.77 16 39181 499140
86 2021-05-13 12.77 0.17 12.77 12.38 12.6 37 309560 3910340
87 2021-05-12 12.6 0.05 12.6 12.46 12.55 17 146239 1841820
88 2021-05-11 12.55 0.05 12.55 12.5 12.5 18 173488 2176650
89 2021-05-10 12.5 0.09 12.53 12.3 12.41 18 163303 2042290
90 2021-05-09 12.41 -0.04 13.07 12.37 12.45 27 40981 513781
91 2021-05-06 12.45 0.1 12.59 12.45 12.35 10 23443 293583
92 2021-05-05 12.35 -0.2 12.65 12.35 12.55 33 250261 3140820
93 2021-05-04 12.55 -0.05 12.75 12.5 12.6 32 207918 2620160
94 2021-05-03 12.6 0 12.66 12.58 12.6 24 68614 866297
95 2021-05-02 12.6 0.1 12.99 12.4 12.5 32 156438 1979200
96 2021-04-29 12.5 -0.04 12.6 12.4 12.54 15 41923 524544
97 2021-04-28 12.54 -0.02 12.56 12.36 12.56 17 64775 809841
98 2021-04-27 12.56 0.06 12.6 12.5 12.5 19 82433 1035950
99 2021-04-26 12.5 -0.05 12.99 12.5 12.55 17 125365 1587390
100 2021-04-25 12.55 -0.15 12.6 12.48 12.7 22 60676 762409
101 2021-04-22 12.7 -0.1 12.7 12.46 12.8 31 82822 1045490
102 2021-04-21 12.8 -0.02 12.84 12.75 12.82 36 52141 667112
103 2021-04-20 12.82 -0.13 12.89 12.76 12.95 32 64363 825000
104 2021-04-19 12.95 0.11 13 12.56 12.84 44 165946 2126710
105 2021-04-18 12.84 0.24 12.9 12.6 12.6 80 260261 3325270
106 2021-04-15 12.6 0.03 12.68 12.5 12.57 20 78662 991222
107 2021-04-13 12.57 0.21 12.6 12.39 12.36 28 49991 625929
108 2021-04-12 12.36 -0.04 12.55 12.36 12.4 16 20339 254490
109 2021-04-08 12.4 -0.05 12.55 12.4 12.45 22 94878 1180970
110 2021-04-07 12.45 -0.1 12.55 12.4 12.55 12 15349 191205
111 2021-04-06 12.55 0.12 12.55 12.3 12.43 24 33824 422490
112 2021-04-05 12.43 0.02 12.6 12.29 12.41 24 259578 3241770
113 2021-04-04 12.41 -0.09 12.5 12.28 12.5 55 117627 1455990
114 2021-04-01 12.5 -0.24 12.51 12.27 12.74 24 83055 1024640
115 2021-03-31 12.74 0.49 12.99 12.15 12.25 30 112914 1397410
116 2021-03-30 12.25 0.43 12.53 12.05 11.82 30 120536 1485880
117 2021-03-29 11.82 -0.2 12.17 11.82 12.02 21 67877 811894
118 2021-03-25 12.02 -0.7 12.84 12.02 12.72 40 188537 2353780
119 2021-03-24 12.72 0.81 12.72 11.88 11.91 40 136279 1643010
120 2021-03-23 11.91 -0.09 12.18 11.91 12 16 58500 702480
121 2021-03-22 12 -0.32 12.1 11.84 12.32 15 133944 1600360
122 2021-03-21 12.32 -0.49 12.85 12.21 12.81 24 224191 2795930
123 2021-03-18 12.81 0.73 12.81 11.87 12.08 24 65618 799565
124 2021-03-17 12.08 0.51 12.08 11.55 11.57 20 36645 428118
125 2021-03-16 11.57 -0.43 11.78 11.55 12 17 15961 185892
126 2021-03-15 12 -0.24 12 11.76 12.24 6 6161 73781.5
127 2021-03-14 12.24 -0.45 12.99 12.24 12.69 36 170045 2155940
128 2021-03-10 12.69 0.09 12.99 11.77 12.6 44 111907 1404920
129 2021-03-09 12.6 0.24 12.6 11.91 12.36 23 108213 1310390
130 2021-03-07 12.36 0.46 12.36 11.91 11.9 33 99393 1203960
131 2021-03-04 11.9 0.08 11.9 11.73 11.82 12 12878 152713
132 2021-03-03 11.82 -0.15 11.83 11.8 11.97 12 13798 163091
133 2021-03-02 11.97 -0.17 12.15 11.75 12.14 28 72855 870338
134 2021-03-01 12.14 -0.01 12.2 11.91 12.15 15 26968 326482
135 2021-02-28 12.15 -0.5 12.65 12.11 12.65 22 34708 424202
136 2021-02-25 12.65 -0.13 12.8 12.55 12.78 41 244850 3113510
137 2021-02-24 12.78 0.25 12.78 12.36 12.53 36 133051 1668300
138 2021-02-23 12.53 0.27 12.53 12.07 12.26 42 270203 3293580
139 2021-02-22 12.26 0 12.84 12.2 12.26 58 338181 4202750
140 2021-02-21 12.26 0.4 12.3 11.86 11.86 75 180623 2192430
141 2021-02-18 11.86 0.26 12.42 11.5 11.6 87 223158 2683830
142 2021-02-17 11.6 0.16 11.79 11.33 11.44 34 58903 676655
143 2021-02-16 11.44 0.24 11.44 11.12 11.2 23 49249 558538
144 2021-02-15 11.2 0 11.4 10.98 11.2 32 63907 715164
145 2021-02-14 11.2 0.04 11.29 10.85 11.16 24 68372 764861
146 2021-02-11 11.16 0.2 11.16 10.8 10.96 19 18663 205068
147 2021-02-10 10.96 -0.04 10.96 10.73 11 18 27710 301294
148 2021-02-09 11 0 11.01 10.79 11 16 24053 262765
149 2021-02-08 11 -0.1 11.05 11 11.1 16 36970 406874
150 2021-02-07 11.1 0.1 11.1 10.82 11 25 63323 695860
151 2021-02-04 11 0.01 11 10.82 10.99 20 22078 241515
152 2021-02-03 10.99 0 11.1 10.59 10.99 34 49463 541834
153 2021-02-02 10.99 0.19 11 10.7 10.8 21 35544 383407
154 2021-02-01 10.8 -0.05 10.9 10.8 10.85 16 32890 356590
155 2021-01-31 10.85 -0.19 10.86 10.84 11.04 18 28061 304449
156 2021-01-28 11.04 -0.08 11.11 10.97 11.12 12 16218 178842
157 2021-01-27 11.12 -0.22 11.17 11.12 11.34 19 43660 486896
158 2021-01-26 11.34 0.21 11.34 10.93 11.13 46 129025 1441980
159 2021-01-25 11.13 -0.29 11.64 11.07 11.42 21 25531 285019
160 2021-01-24 11.42 -0.6 11.78 11.06 12.02 55 172493 1931050
161 2021-01-21 12.02 0.18 12.02 11.35 11.84 63 179796 2119870
162 2021-01-20 11.84 0.17 11.9 11.6 11.67 45 216849 2551550
163 2021-01-19 11.67 0.02 11.67 11.5 11.65 39 70351 813284
164 2021-01-18 11.65 0.27 11.83 11.44 11.38 39 90696 1053850
165 2021-01-17 11.38 0.03 12.27 11.35 11.35 56 135956 1604450
166 2021-01-13 11.35 0.59 11.84 10.83 10.76 80 197020 2246110
167 2021-01-12 10.76 0.01 10.85 10.64 10.75 40 67229 719766
168 2021-01-11 10.75 0.16 10.8 10.5 10.59 49 129632 1384020
169 2021-01-10 10.59 0.2 10.75 10.4 10.39 49 164758 1760480
170 2021-01-07 10.39 -0.16 10.55 10.22 10.55 16 16437 170773
171 2021-01-06 10.55 -0.06 10.55 10.46 10.61 37 135197 1416580
172 2021-01-05 10.61 0.2 10.75 10.26 10.41 53 148226 1565970
173 2021-01-04 10.41 0.02 10.42 10.4 10.39 29 98687 1026750
174 2021-01-03 10.39 0.14 10.4 10.2 10.25 35 357698 3685440
175 2020-12-31 10.25 -0.05 10.32 10.11 10.3 35 160467 1648780
176 2020-12-30 10.3 0.24 10.3 10.05 10.06 42 230376 2358230
177 2020-12-29 10.06 0.04 10.25 9.93 10.02 29 46001 465054
178 2020-12-28 10.02 0.06 10.1 10 9.96 24 31928 319763
179 2020-12-27 9.96 -0.19 10.1 9.96 10.15 13 19736 198074
180 2020-12-24 10.15 0.05 10.25 10.14 10.1 34 157500 1610060
181 2020-12-23 10.1 0.15 10.1 9.96 9.95 29 60390 605575
182 2020-12-22 9.95 0.02 9.95 9.75 9.93 17 36051 357901
183 2020-12-21 9.93 0.05 9.99 9.7 9.88 15 21604 213924
184 2020-12-20 9.88 -0.2 10 9.88 10.08 17 136545 1352200
185 2020-12-17 10.08 -0.22 10.48 10.04 10.3 37 1165918 11746400
186 2020-12-16 10.3 0.05 10.45 10.05 10.25 32 275162 2823100
187 2020-12-15 10.25 -0.05 10.25 10.11 10.3 30 36189 368143
188 2020-12-14 10.3 0.15 10.6 10.05 10.15 36 222639 2317970
189 2020-12-13 10.15 0.1 10.15 9.96 10.05 31 41687 420200
190 2020-12-10 10.05 -0.01 10.05 9.91 10.06 15 34266 342178
191 2020-12-09 10.06 -0.06 10.2 10.05 10.12 17 27258 274535
192 2020-12-08 10.12 0.16 10.3 9.86 9.96 42 130001 1323450
193 2020-12-07 9.96 0.01 10.05 9.81 9.95 27 45695 451452
194 2020-12-06 9.95 -0.1 10.05 9.95 10.05 18 23487 235376
195 2020-12-03 10.05 -0.15 10.11 10.05 10.2 23 73069 736706
196 2020-12-02 10.2 0.1 10.2 10.05 10.1 40 59537 604462
197 2020-12-01 10.1 -0.08 10.18 10.1 10.18 38 68932 698374
198 2020-11-30 10.18 -0.07 10.45 10.1 10.25 33 104630 1068450
199 2020-11-29 10.25 0.11 10.36 10 10.14 64 176430 1811690
200 2020-11-26 10.14 0.04 10.3 10.1 10.1 68 159961 1629690
201 2020-11-25 10.1 0.11 10.09 10.02 9.99 31 40138 403612
202 2020-11-24 9.99 0.01 10.05 9.95 9.98 21 27768 277455
203 2020-11-23 9.98 -0.07 10.05 9.98 10.05 32 55114 552246
204 2020-11-22 10.05 -0.2 10.25 9.88 10.25 30 54956 551832
205 2020-11-19 10.25 -0.05 10.29 10.1 10.3 16 16420 166897
206 2020-11-18 10.3 0.08 10.3 10.1 10.22 29 543344 5530320
207 2020-11-12 10.22 0.17 10.25 10.06 10.05 32 41862 421923
208 2020-11-11 10.05 0.3 10.33 9.76 9.75 44 159648 1619930
209 2020-11-10 9.75 0.03 9.75 9.58 9.72 9 12303 119180
210 2020-11-09 9.72 -0.17 9.72 9.72 9.89 7 6103 59321.2
211 2020-11-08 9.89 0.18 9.89 9.7 9.71 9 12284 121297
212 2020-11-05 9.71 -0.09 10.09 9.71 9.8 20 44574 442991
213 2020-11-04 9.8 -0.05 9.8 9.76 9.85 17 33263 325092
214 2020-11-03 9.85 0.54 9.86 9.49 9.31 43 73127 712434
215 2020-11-02 9.31 -0.13 9.42 9.3 9.44 8 8061 75368.9
216 2020-11-01 9.44 0.13 9.5 9.31 9.31 17 33966 318603
217 2020-10-29 9.31 -0.26 9.73 9.31 9.57 20 67058 639840
218 2020-10-28 9.57 0.32 9.57 9.35 9.25 13 21735 206787
219 2020-10-22 9.25 -0.04 9.29 9.25 9.29 8 24752 229216
220 2020-10-21 9.29 0.04 9.29 9.12 9.25 2 600 5557
221 2020-10-20 9.25 0.25 9.25 9 9 6 6457 59018.2
222 2020-10-19 9 0.05 9.1 8.95 8.95 6 25850 234075
223 2020-10-18 8.95 -0.05 9 8.95 9 9 36470 326729
224 2020-10-15 9 0.04 9.18 8.99 8.96 32 166744 1526920
225 2020-10-14 8.96 -0.13 9.27 8.92 9.09 9 20956 188320
226 2020-10-13 9.09 0.21 9.09 8.73 8.88 15 19689 175544
227 2020-10-12 8.88 -0.15 9 8.87 9.03 9 13704 122650
228 2020-10-11 9.03 0 9.03 8.86 9.03 7 7515 67774.6
229 2020-10-08 9.03 0.08 9.03 8.86 8.95 14 19272 172542
230 2020-10-07 8.95 0.09 9 8.73 8.86 13 28896 258762
231 2020-10-06 8.86 -0.16 9.02 8.86 9.02 8 11010 98393.6
232 2020-10-05 9.02 -0.01 9.02 8.68 9.03 11 13446 119385
233 2020-10-04 9.03 0.08 9.12 8.9 8.95 17 64905 584868
234 2020-10-01 8.95 -0.01 9 8.81 8.96 14 46598 415515
235 2020-09-30 8.96 0.31 8.96 8.62 8.65 9 9752 85338.7
236 2020-09-29 8.65 0.14 8.7 8.52 8.51 9 11567 99790.1
237 2020-09-28 8.51 -0.12 8.8 8.51 8.63 9 17375 150003
238 2020-09-27 8.63 -0.12 8.64 8.58 8.75 17 30300 260692
239 2020-09-24 8.75 0 8.75 8.61 8.75 14 21266 183386
240 2020-09-23 8.75 -0.02 8.75 8.6 8.77 10 16125 139909
241 2020-09-22 8.77 -0.08 8.8 8.76 8.85 6 6435 56432.2
242 2020-09-21 8.85 0.06 8.96 8.8 8.79 15 22111 195648
243 2020-09-20 8.79 0.01 8.95 8.79 8.78 8 31507 277223
244 2020-09-17 8.78 -0.07 8.86 8.69 8.85 8 17918 157041
245 2020-09-16 8.85 0.09 8.85 8.63 8.76 13 15345 135240
246 2020-09-15 8.76 0.17 8.76 8.5 8.59 19 23412 199644
247 2020-09-14 8.59 0.11 8.6 8.4 8.48 19 37470 318537
248 2020-09-13 8.48 0.16 8.48 8.2 8.32 10 13789 115368
249 2020-09-10 8.32 -0.04 8.35 8.31 8.36 9 21044 175361
250 2020-09-09 8.36 0 8.45 8.29 8.36 12 22794 191567
251 2020-09-08 8.36 -0.14 8.5 8.36 8.5 9 10823 91381.2
252 2020-09-07 8.5 -0.34 8.84 8.5 8.84 29 32621 283528
253 2020-09-06 8.84 0.17 8.84 8.84 8.67 1 100 884
254 2020-09-03 8.67 0 8.8 8.5 8.67 11 38350 333868
255 2020-09-02 8.67 0.23 8.75 8.45 8.44 14 19413 167161
256 2020-08-31 8.44 0.02 8.55 8.42 8.42 15 22485 190123
257 2020-08-30 8.42 0 8.58 8.42 8.42 13 20000 168821
258 2020-08-27 8.42 0.12 8.45 8.3 8.3 18 23180 195310
259 2020-08-26 8.3 0.05 8.3 8.3 8.25 2 1819 15097.7
260 2020-08-25 8.25 0.01 8.35 8.24 8.24 6 21003 173497
261 2020-08-24 8.24 0.08 8.25 8.18 8.16 3 5927 48810.3
262 2020-08-23 8.16 -0.06 8.22 8.16 8.22 3 5110 41859.1
263 2020-08-20 8.22 -0.04 8.22 8.22 8.26 1 4040 33208.8
264 2020-08-19 8.26 -0.07 8.26 8.26 8.33 1 2525 20856.5
265 2020-08-18 8.33 0.04 8.33 8.28 8.29 3 4254 35349.4
266 2020-08-17 8.29 -0.06 8.29 8.29 8.35 1 475 3937.75
267 2020-08-16 8.35 0.05 8.45 8.28 8.3 22 130215 1088220
268 2020-08-13 8.3 -0.28 8.55 8.3 8.58 6 49577 419594
269 2020-08-12 8.58 0.16 8.58 8.42 8.42 15 27383 233791
270 2020-08-11 8.42 -0.13 8.59 8.42 8.55 9 42790 365767
271 2020-08-10 8.55 0.38 8.55 8.18 8.17 24 40263 333238
272 2020-08-09 8.17 0.01 8.3 8.15 8.16 16 103517 847884
273 2020-08-06 8.16 -0.02 8.26 8.1 8.18 8 17750 144216
274 2020-08-05 8.18 -0.16 8.18 8.18 8.34 1 505 4130.9
275 2020-08-03 8.34 0 8.34 8.19 8.34 8 9344 77235.8
276 2020-08-02 8.34 -0.11 8.35 8.3 8.45 7 6364 52982.6
277 2020-07-30 8.45 0.15 8.5 8.3 8.3 16 39732 333227
278 2020-07-29 8.3 0.01 8.35 8.3 8.29 6 15363 128126
279 2020-07-28 8.29 -0.09 8.3 8.27 8.38 5 5697 47263.3
280 2020-07-27 8.38 -0.12 8.4 8.35 8.5 11 10560 88507
281 2020-07-26 8.5 0.05 8.5 8.31 8.45 22 24412 205162
282 2020-07-23 8.45 0.01 8.45 8.2 8.44 15 22710 188744
283 2020-07-22 8.44 -0.17 8.44 8.44 8.61 1 2000 16880
284 2020-07-21 8.61 0.16 8.61 8.61 8.45 1 3525 30350.2
285 2020-07-20 8.45 0.16 8.45 8.2 8.29 5 13205 110050
286 2020-07-16 8.29 0.14 8.35 8.19 8.15 10 42209 351266
287 2020-07-15 8.15 0.09 8.31 8 8.06 12 15130 122005
288 2020-07-14 8.06 0.3 8.06 7.91 7.76 8 39171 313355
289 2020-07-13 7.76 0 7.91 7.5 7.76 11 10527 80990.9
290 2020-07-12 7.76 -0.14 7.76 7.76 7.9 2 3788 29394.9
291 2020-07-09 7.9 0.3 8.05 7.62 7.6 13 33314 257750
292 2020-07-08 7.6 -0.06 7.6 7.51 7.66 4 5545 41829.8
293 2020-07-07 7.66 0.16 7.66 7.36 7.5 9 5220 38934.8
294 2020-07-06 7.5 -0.05 7.5 7.4 7.55 9 9107 67841.4
295 2020-07-05 7.55 -0.15 7.55 7.55 7.7 4 5475 41336.2
296 2020-03-19 7.7 0.05 7.71 7.55 7.65 8 24020 184556
297 2020-03-18 7.65 -0.25 7.75 7.65 7.9 3 5000 38502.5
298 2020-03-17 7.9 -0.16 7.93 7.9 8.06 2 33010 260869
299 2020-03-16 8.06 -0.14 8.1 8.05 8.2 3 9654 77852.7
300 2020-03-15 8.2 -0.1 8.3 7.85 8.3 12 30173 241799
301 2020-03-12 8.3 0.04 8.3 8.3 8.26 3 8000 66400
302 2020-03-11 8.26 -0.15 8.41 8.26 8.41 4 11551 95890.1
303 2020-03-05 8.41 -0.14 8.41 8.24 8.55 7 11576 96382.6
304 2020-03-04 8.55 0.04 8.6 8.51 8.51 23 47939 410108
305 2020-03-03 8.51 0.01 8.67 8.47 8.5 6 13535 115955
306 2020-03-02 8.5 -0.26 8.59 8.42 8.76 12 51946 441416
307 2020-03-01 8.76 0.05 8.77 8.74 8.71 8 21030 184117
308 2020-02-27 8.71 0 8.88 8.57 8.71 8 16918 146967
309 2020-02-26 8.71 0.31 8.73 8.56 8.4 12 25713 220929
310 2020-02-25 8.4 -0.1 8.45 8.4 8.5 2 5000 42100
311 2020-02-24 8.5 0.21 8.5 8.33 8.29 14 45216 382191
312 2020-02-23 8.29 0.11 8.29 8.13 8.18 3 3605 29760.7
313 2020-02-20 8.18 0.13 8.21 7.96 8.05 17 31340 254316
314 2020-02-19 8.05 0.15 8.05 8 7.9 6 27116 217628
315 2020-02-18 7.9 -0.1 7.9 7.84 8 4 5783 45523.1
316 2020-02-17 8 0.33 8.32 7.54 7.67 14 11878 93947.1
317 2020-02-16 7.67 -0.13 7.67 7.65 7.8 2 2273 17408.7
318 2020-02-12 7.8 -0.03 7.85 7.7 7.83 6 10288 80395.7
319 2020-02-11 7.83 0.3 7.83 7.68 7.53 2 858 6604.44
320 2020-02-10 7.53 -0.01 7.54 7.4 7.54 8 9091 68174.9
321 2020-02-09 7.54 -0.15 7.56 7.54 7.69 5 6877 51922.8
322 2020-02-06 7.69 -0.13 7.95 7.69 7.82 6 13942 107575
323 2020-02-05 7.82 -0.13 7.86 7.81 7.95 6 7575 59261.2
324 2020-02-04 7.95 0 8 7.95 7.95 4 4980 39691
325 2020-02-03 7.95 -0.07 7.95 7.89 8.02 5 4974 39260
326 2020-02-02 8.02 0.04 8.13 7.83 7.98 12 19403 155393
327 2020-01-30 7.98 -0.08 8.01 7.91 8.06 12 24634 196559
328 2020-01-29 8.06 -0.28 8.2 8.06 8.34 5 3725 30189.5
329 2020-01-28 8.34 -0.01 8.51 8.34 8.35 2 200 1685
330 2020-01-27 8.35 0.23 8.52 8.35 8.12 9 18467 154216
331 2020-01-26 8.12 0.23 8.28 8.12 7.89 2 300 2452
332 2020-01-23 7.89 -0.16 8.05 7.89 8.05 6 6555 52607.8
333 2020-01-22 8.05 -0.16 8.21 8.05 8.21 5 2605 21067.1
334 2020-01-21 8.21 -0.33 8.37 8.21 8.54 2 4000 33000
335 2020-01-20 8.54 0.07 9.06 8.54 8.47 8 5700 49380
336 2020-01-19 8.47 0.48 8.47 8.14 7.99 13 14304 118774
337 2020-01-16 7.99 0.73 7.99 7.4 7.26 18 27511 216818
338 2020-01-15 7.26 -0.01 7.4 7.26 7.27 3 15100 109690
339 2020-01-14 7.27 0.17 7.41 7 7.1 7 9758 70493.1
340 2020-01-13 7.1 0.14 7.1 7.01 6.96 5 19090 135160
341 2020-01-12 6.96 -0.07 6.96 6.96 7.03 1 505 3514.8
342 2020-01-09 7.03 0.21 7.17 6.88 6.82 8 12030 84393.8
343 2020-01-08 6.82 -0.05 6.9 6.82 6.87 4 14518 99324.2
344 2020-01-07 6.87 -0.06 6.95 6.86 6.93 7 21516 148370
345 2020-01-06 6.93 0.03 6.95 6.8 6.9 10 14327 98902.3
346 2020-01-05 6.9 0 6.9 6.9 6.9 1 10000 69000
347 2019-12-31 6.9 -0.1 6.9 6.9 7 2 2526 17429.4
348 2019-12-29 7 0 7.05 7 7 6 9000 63250
349 2019-12-26 7 -0.1 7.02 7 7.1 5 7925 55575
350 2019-12-25 7.1 -0.04 7.1 7 7.14 4 7960 55920
351 2019-12-24 7.14 0.14 7.14 6.86 7 4 3031 21297.9
352 2019-12-22 7 0.1 7 7 6.9 1 2525 17675
353 2019-12-17 6.9 -0.07 6.9 6.9 6.97 1 4546 31367.4
354 2019-12-11 6.97 0.26 6.97 6.59 6.71 6 12531 86124.4
355 2019-12-10 6.71 -0.13 6.71 6.71 6.84 1 500 3355
356 2019-12-09 6.84 0 6.84 6.71 6.84 4 10869 74147
357 2019-12-08 6.84 0.13 6.84 6.84 6.71 1 2525 17271
358 2019-12-05 6.71 -0.09 6.9 6.71 6.8 4 1616 10922.4
359 2019-12-04 6.8 0.12 6.8 6.8 6.68 1 2525 17170
360 2019-12-03 6.68 0.13 6.68 6.68 6.55 1 200 1336
361 2019-12-01 6.55 0 6.68 6.55 6.55 6 8050 53125.8
362 2019-11-28 6.55 -0.12 6.55 6.55 6.67 1 2525 16538.8
363 2019-11-27 6.67 0.13 6.67 6.67 6.54 2 1515 10105
364 2019-11-26 6.54 -0.13 6.55 6.54 6.67 5 5500 35975
365 2019-11-25 6.67 -0.13 6.67 6.67 6.8 1 1000 6670
366 2019-11-21 6.8 -0.13 6.8 6.8 6.93 1 253 1720.4
367 2019-11-17 6.93 0.03 6.93 6.8 6.9 3 1955 13521.9
368 2019-11-14 6.9 0.12 6.9 6.9 6.78 2 3030 20907
369 2019-11-11 6.78 0.1 6.78 6.78 6.68 1 2273 15410.9
370 2019-11-10 6.68 -0.13 6.68 6.68 6.81 1 253 1690.04
371 2019-11-06 6.81 0.13 6.81 6.81 6.68 2 2525 17195.2
372 2019-11-05 6.68 -0.13 6.68 6.68 6.81 1 1010 6746.8
373 2019-11-04 6.81 -0.09 6.81 6.81 6.9 1 2525 17195.2
374 2019-11-03 6.9 0 6.9 6.9 6.9 1 2273 15683.7
375 2019-10-31 6.9 -0.15 7.1 6.9 7.05 10 11820 82400.4
376 2019-10-22 7.05 -0.14 7.33 7.05 7.19 9 63236 449469
377 2019-10-21 7.19 0.16 7.19 7.05 7.03 2 3000 21360
378 2019-10-20 7.03 0.26 7.03 6.9 6.77 4 3182 22202.8
379 2019-10-17 6.77 -0.03 6.93 6.77 6.8 4 13333 90541.2
380 2019-10-16 6.8 0.1 6.8 6.8 6.7 1 1779 12097.2
381 2019-10-15 6.7 0.13 6.7 6.7 6.57 1 2525 16917.5
382 2019-09-23 6.57 -0.13 6.68 6.57 6.7 6 31990 212144
383 2019-09-22 6.7 0 6.7 6.7 6.7 1 505 3383.5
384 2019-09-19 6.7 -0.02 6.7 6.7 6.72 1 253 1695.1
385 2019-09-17 6.72 0.02 6.72 6.7 6.7 3 5213 34930.4
386 2019-09-16 6.7 -0.01 6.71 6.7 6.71 2 2520 16894
387 2019-09-15 6.71 -0.01 6.71 6.67 6.72 4 3788 25351.8
388 2019-09-12 6.72 -0.08 6.72 6.71 6.8 6 8080 54251.9
389 2019-09-09 6.81 0.04 6.9 6.81 6.77 2 5454 37596.2
390 2019-09-02 6.77 -0.21 6.85 6.77 6.98 2 1263 8585.23
391 2019-08-29 6.98 0.13 6.98 6.85 6.85 4 7830 54449.8
392 2019-08-28 6.85 0.13 6.85 6.85 6.72 1 1000 6850
393 2019-08-27 6.72 0.13 6.72 6.72 6.59 1 253 1700.16
394 2019-08-26 6.59 -0.38 6.84 6.59 6.97 4 7625 51216.8
395 2019-08-25 6.97 -0.14 7.1 6.97 7.11 3 3561 24951.5
396 2019-08-22 7.11 -0.04 7.11 7.11 7.15 1 1010 7181.1
397 2019-08-20 7.15 0.05 7.15 7.15 7.1 1 1515 10832.2
398 2019-08-19 7.1 0 7.1 7.1 7.1 1 1010 7171
399 2019-08-18 7.1 -0.09 7.1 7.1 7.19 3 3384 24026.4
400 2019-08-15 7.19 0.14 7.19 7.19 7.05 3 2525 18154.8
401 2019-08-12 7.05 -0.35 7.3 7.05 7.4 8 7790 56206.2
402 2019-08-11 7.4 -0.15 7.4 7.4 7.55 1 1000 7400
403 2019-08-07 7.55 -0.3 7.7 7.55 7.85 3 5050 38834.1
404 2019-08-06 7.85 -0.05 8 7.85 7.9 5 14582 115163
405 2019-08-05 7.9 0 7.9 7.9 7.9 1 2499 19742.1
406 2019-08-04 7.9 0.15 7.9 7.9 7.75 1 2779 21954.1
407 2019-08-01 7.75 0.26 7.75 7.59 7.49 6 9194 70816.8
408 2019-07-30 7.49 0.09 7.49 7.49 7.4 2 4000 29960
409 2019-07-29 7.4 0.04 7.4 7.4 7.36 1 505 3737
410 2019-07-28 7.36 0.04 7.36 7.33 7.32 2 5050 37092.2
411 2019-07-25 7.32 0 7.32 7.32 7.32 20 10100 73932
412 2019-07-24 7.32 -0.09 7.32 7.32 7.41 1 1130 8271.6
413 2019-07-23 7.41 -0.08 7.5 7.41 7.49 2 690 5120.46
414 2019-07-22 7.49 -0.06 7.5 7.49 7.55 47 3964 29729
415 2019-07-18 7.55 0.01 7.55 7.52 7.54 2 2154 16258.1
416 2019-07-17 7.54 0.1 7.54 7.3 7.44 4 8025 58955
417 2019-07-16 7.44 0.16 7.44 7.16 7.28 58 24984 181145
418 2019-07-15 7.28 0.28 7.28 7.1 7 5 4558 32419.8
419 2019-07-14 7 -0.11 7 7 7.11 2 1819 12733
420 2019-07-11 7.11 0 7.25 7.11 7.11 3 8738 62996.9
421 2019-07-04 7.11 0.14 7.24 7.1 6.97 5 2790 19853.8
422 2019-07-03 6.97 0.13 6.97 6.97 6.84 1 200 1394
423 2019-07-02 6.84 -0.13 6.84 6.84 6.97 1 1010 6908.4
424 2019-06-30 6.97 -0.13 6.97 6.97 7.1 1 1000 6970
425 2019-06-27 7.1 -0.11 7.21 7.1 7.21 3 3000 21410
426 2019-06-25 7.21 0.06 7.21 7.01 7.15 5 5051 35934.7
427 2019-06-23 7.15 0.07 7.16 7.14 7.08 4 3635 25986.2
428 2019-06-20 7.08 -0.01 7.08 7.08 7.09 1 2525 17877
429 2019-06-19 7.09 -0.07 7.09 7.09 7.16 2 1000 7090
430 2019-06-18 7.16 -0.14 7.16 7.16 7.3 3 3000 21480
431 2019-06-13 7.3 0 7.3 7.16 7.3 3 1515 10938.3
432 2019-06-12 7.3 -0.4 7.55 7.21 7.7 8 7130 51921.8
433 2019-06-11 7.7 -0.2 7.85 7.7 7.9 2 2000 15550
434 2019-06-10 7.9 0.15 7.9 7.9 7.75 3 4000 31600
435 2019-06-06 7.75 0.15 7.75 7.75 7.6 1 1000 7750
436 2019-06-04 7.6 -0.03 7.6 7.6 7.63 3 2525 19190
437 2019-06-03 7.63 0.14 7.63 7.63 7.49 1 2525 19265.8
438 2019-05-30 7.49 0.14 7.49 7.49 7.35 1 253 1894.97
439 2019-05-28 7.35 0.35 7.42 7.35 7 3 3244 24034.4
440 2019-05-27 7 0 7 7 7 1 1729 12103
441 2019-05-26 7 -0.28 7.21 7.21 7.28 1 253 1824.13
442 2019-05-23 7.28 -0.14 7.28 7.28 7.42 1 253 1841.84
443 2019-05-22 7.42 -0.15 7.44 7.42 7.57 6 10479 77874.2
444 2019-05-21 7.57 -0.29 7.72 7.57 7.86 3 2778 21176.9
445 2019-05-20 7.86 -0.14 7.9 7.85 8 13 14761 116232
446 2019-05-19 8 -0.15 8 8 8.15 4 4040 32320
447 2019-05-16 8.15 -0.06 8.15 8.15 8.21 1 2525 20578.8
448 2019-05-15 8.21 -0.09 8.21 8.21 8.3 1 505 4146.05
449 2019-05-14 8.3 0.15 8.3 8.3 8.15 2 4076 33830.8
450 2019-05-13 8.15 -0.15 8.3 8.15 8.3 3 1010 8276.5
451 2019-05-12 8.3 0.09 8.46 8.3 8.21 6 12000 99760
452 2019-05-09 8.21 0.16 8.21 8 8.05 4 5426 44361.6
453 2019-05-08 8.05 -0.15 8.05 8.05 8.2 1 1000 8050
454 2019-05-07 8.2 0.02 8.34 8.2 8.18 3 6050 50002.5
455 2019-05-06 8.18 0.16 8.18 8 8.02 5 18080 147326
456 2019-05-05 8.02 0 8.18 8.02 8.02 8 17675 142996
457 2019-04-30 8.02 0.37 8.02 7.8 7.65 5 9910 78474
458 2019-04-29 7.65 0.41 7.65 7.38 7.24 7 7121 53173.2
459 2019-04-28 7.24 0.01 7.24 7.24 7.23 1 2525 18281
460 2019-04-25 7.23 -0.13 7.23 7.22 7.36 2 2020 14599.5
461 2019-04-24 7.36 0.14 7.36 7.22 7.22 2 2010 14653.6
462 2019-04-23 7.22 -0.28 7.5 7.22 7.5 4 6310 46799.3
463 2019-04-21 7.5 0.31 7.54 7.5 7.19 4 6665 49991.5
464 2019-04-16 7.19 -0.06 7.3 7.19 7.25 3 10559 77052.9
465 2019-04-15 7.25 0.05 7.25 7.25 7.2 3 7575 54918.8
466 2019-04-10 7.2 0 7.2 7.2 7.2 4 4975 35820
467 2019-04-09 7.2 0.05 7.29 7.2 7.15 2 2525 18270
468 2019-04-08 7.15 0.14 7.15 7.15 7.01 1 253 1808.95
469 2019-04-07 7.01 0 7.01 7.01 7.01 3 1515 10620.2
470 2019-04-01 7.01 0.01 7.1 6.96 7 5 4294 30381.2
471 2019-03-31 7 -0.01 7.14 7 7.01 7 5710 40541.5
472 2019-03-28 7.01 0 7.01 7.01 7.01 1 253 1773.53
473 2019-03-27 7.01 -0.07 7.03 7.01 7.08 2 2778 19524.3
474 2019-03-26 7.08 -0.22 7.18 7.08 7.3 7 20168 144502
475 2019-03-25 7.3 -0.1 7.3 7.26 7.4 3 4254 30985
476 2019-03-24 7.4 0 7.4 7.4 7.4 1 1000 7400
477 2019-03-21 7.4 0 7.4 7.39 7.4 2 2487 18396.2
478 2019-03-19 7.4 -0.05 7.45 7.4 7.45 4 5410 40160.4
479 2019-03-18 7.45 -0.11 7.45 7.43 7.56 4 6426 47814.5
480 2019-03-17 7.56 0 7.56 7.45 7.56 3 5555 41940.2
481 2019-03-13 7.56 0.3 7.56 7.26 7.26 5 4527 33723.9
482 2019-03-06 7.26 -0.14 7.4 7.26 7.4 1 1010 7332.6
483 2019-03-05 7.4 0 7.54 7.25 7.4 13 12471 92320.1
484 2019-03-03 7.4 0.1 7.4 7.3 7.3 3 4168 30686.6
485 2019-02-24 7.3 -0.05 7.35 7.3 7.35 1 475 3467.5
486 2019-02-20 7.35 -0.1 7.45 7.35 7.45 1 1000 7350
487 2019-02-19 7.45 0 7.45 7.45 7.45 1 2525 18811.2
488 2019-02-18 7.45 0 7.45 7.45 7.45 1 1729 12881
489 2019-02-17 7.45 -0.1 7.55 7.4 7.55 2 2778 20683.4
490 2019-02-13 7.55 0 7.56 7.55 7.55 4 6363 48065.9
491 2019-02-10 7.55 0 7.55 7.55 7.55 2 4753 35885.1
492 2019-02-06 7.55 -0.1 7.65 7.55 7.65 5 1812 13781.8
493 2019-02-03 7.65 0 7.65 7.65 7.65 1 505 3863.25
494 2019-01-29 7.65 0.1 7.65 7.55 7.55 2 2515 19164
495 2019-01-28 7.55 0.05 7.55 7.5 7.5 4 2415 18233.2
496 2019-01-27 7.5 0 7.5 7.4 7.5 3 2273 16921.2
497 2019-01-24 7.5 -0.13 7.65 7.5 7.63 5 3986 30191.4
498 2019-01-23 7.63 0 7.7 7.63 7.63 3 5725 43905.8
499 2019-01-22 7.63 0 7.63 7.63 7.63 4 3031 23126.5
500 2019-01-21 7.63 0.14 7.63 7.49 7.49 1 505 3853.15
501 2019-01-13 7.49 0.04 7.49 7.35 7.45 4 8600 64272.6
502 2019-01-10 7.45 0 7.45 7.45 7.45 1 100 745
503 2019-01-09 7.45 0.05 7.45 7.4 7.4 1 1263 9409.35
504 2019-01-07 7.4 0 7.4 7.4 7.4 1 2424 17937.6
505 2019-01-01 7.4 -0.04 7.44 7.4 7.44 1 2525 18685
506 2018-12-31 7.44 0.14 7.44 7.3 7.3 2 4540 33777.6
507 2018-12-26 7.3 0.1 7.31 7.2 7.2 2 2525 18452.5
508 2018-12-25 7.2 0 7.2 7.2 7.2 1 263 1893.6
509 2018-12-23 7.2 0.05 7.2 7.15 7.15 1 2525 18180
510 2018-12-20 7.15 0 7.15 7.15 7.15 1 1000 7150
511 2018-12-17 7.15 -0.13 7.28 7.15 7.28 1 1263 9030.45
512 2018-12-16 7.28 0.17 7.28 7 7.11 3 2222 16048.9
513 2018-12-12 7.11 -0.09 7.2 7.11 7.2 2 758 5389.38
514 2018-12-10 7.2 0.07 7.2 7.13 7.13 2 1768 12729.6
515 2018-12-09 7.13 -0.13 7.26 7.13 7.26 1 253 1803.89
516 2018-12-06 7.26 0 7.26 7.12 7.26 2 3536 25635.9
517 2018-12-05 7.26 -0.14 7.4 7.26 7.4 1 253 1836.78
518 2018-12-04 7.4 0 7.4 7.4 7.4 2 2526 18692.4
519 2018-12-03 7.4 0.24 7.4 7.16 7.16 2 2274 16701.3
520 2018-12-02 7.16 -0.14 7.3 7.16 7.3 1 1263 9043.08
521 2018-11-28 7.24 0.19 7.24 7.05 7.05 3 26962 195028
522 2018-11-25 7.05 -0.01 7.06 7.05 7.06 2 2000 14100
523 2018-11-22 7.06 0.06 7.14 7 7 3 2011 14248.2
524 2018-11-19 7 0 7.01 7 7 1 1212 8496
525 2018-11-15 7 -1 8 7.91 8 1 2525 17675
526 2018-11-14 8 -0.15 9 8.85 9 1 505 4040
527 2018-11-05 8.7 0.1 8.7 8.7 8.6 1 505 4393.5
528 2018-11-01 8.6 -0.08 8.68 8.51 8.68 5 3526 30241.2
529 2018-10-29 8.68 -0.53 9.04 8.68 9.21 3 759 6724.74
530 2018-10-25 9.21 -0.19 9.21 9.21 9.4 2 2758 25401.2
531 2018-10-23 9.4 0 9.4 9.4 9.4 1 1263 11872.2
532 2018-10-22 9.4 0 9.4 9.4 9.4 1 600 5640
533 2018-10-21 9.4 0.01 9.41 9.39 9.39 9 7814 73464.2
534 2018-10-15 9.39 0.45 9.39 9.1 8.94 7 12429 114303
535 2018-10-14 8.94 0.33 8.94 8.78 8.61 3 2122 18675.6
536 2018-10-11 8.61 0.21 8.61 8.45 8.4 3 1388 11773.1
537 2018-10-10 8.4 0.13 8.4 8.35 8.27 2 4750 39773.8
538 2018-10-09 8.27 0.32 8.27 8.11 7.95 2 705 5798.35
539 2018-10-08 7.95 0.3 7.95 7.8 7.65 2 2625 20490
540 2018-10-07 7.65 -0.4 7.9 7.63 8.05 4 2020 15619.7
541 2018-10-03 8.05 0.05 8.05 8.05 8 1 505 4065.25
542 2018-10-02 8 0.09 8 8 7.91 1 1061 8488
543 2018-09-30 7.91 -0.11 7.91 7.91 8.02 1 556 4397.96
544 2018-09-25 8.02 -0.14 8.03 8.01 8.16 4 6780 54367.6
545 2018-09-23 8.16 0.32 8.16 8 7.84 4 4760 38120.5
546 2018-09-20 7.84 -0.16 8 7.84 8 2 2021 15965.9
547 2018-09-18 8 -0.11 8 8 8.11 2 227 1816
548 2018-09-17 8.11 -0.16 8.11 7.95 8.27 4 5151 41733.4
549 2018-09-16 8.27 0.16 8.27 8.27 8.11 2 3945 32625.2
550 2018-09-13 8.11 -0.06 8.25 8.11 8.17 8 21141 173587
551 2018-09-12 8.17 0.16 8.17 8.17 8.01 1 74163 605912
552 2018-09-11 8.01 -0.05 8.01 8.01 8.06 1 505 4045.05
553 2018-09-10 8.06 -0.04 8.1 8.06 8.1 3 43761 352856
554 2018-09-09 8.1 0.06 8.1 8 8.04 3 3637 29348.5
555 2018-09-06 8.04 -0.16 8.04 8.04 8.2 3 4721 37956.8
556 2018-09-05 8.2 0 8.2 8.2 8.2 1 3000 24600
557 2018-09-04 8.2 0.04 8.2 8.2 8.16 1 4545 37269
558 2018-09-03 8.16 0.24 8.16 8 7.92 2 3535 28441.6
559 2018-09-02 7.92 0.02 8 7.92 7.9 3 4293 34243
560 2018-08-30 7.9 -0.1 7.9 7.9 8 1 505 3989.5
561 2018-08-29 8 -0.16 8 8 8.16 1 920 7360
562 2018-08-28 8.16 0 8.16 8.16 8.16 1 2525 20604
563 2018-08-26 8.16 0.26 8.16 8 7.9 4 3535 28588
564 2018-08-23 7.9 0 7.9 7.9 7.9 1 2525 19947.5
565 2018-08-22 7.9 0 7.9 7.9 7.9 1 2525 19947.5
566 2018-08-21 7.9 0.1 7.9 7.9 7.8 1 1263 9977.7
567 2018-08-20 7.8 -0.1 7.8 7.8 7.9 1 101 787.8
568 2018-08-16 7.9 0 7.9 7.9 7.9 2 753 5948.7
569 2018-08-15 7.9 0.15 7.9 7.9 7.75 1 2525 19947.5
570 2018-08-14 7.75 -0.15 8 7.75 7.9 8 14798 116611
571 2018-08-13 7.9 -0.01 7.9 7.9 7.91 1 606 4787.4
572 2018-08-08 7.91 -0.09 8 7.91 8 4 6605 52381.9
573 2018-08-07 8 0.05 8 8 7.95 1 2020 16160
574 2018-08-05 7.95 -0.11 8 7.95 8.06 2 1982 15769.5
575 2018-08-02 8.06 0.16 8.06 8.06 7.9 1 2525 20351.5
576 2018-07-31 7.9 -0.1 8 7.87 8 4 9595 76179.2
577 2018-07-30 8 0.18 8 7.75 7.82 7 14222 111732
578 2018-07-29 7.82 -0.15 8 7.82 7.97 8 56671 444551
579 2018-07-26 7.97 -0.2 8.01 7.97 8.17 2 1111 8858.71
580 2018-07-25 8.17 -0.51 8.51 8.17 8.68 4 33506 280673
581 2018-07-24 8.68 -0.01 8.86 8.68 8.69 2 1263 11144.6
582 2018-07-23 8.69 0.17 8.69 8.55 8.52 3 3278 28096.9
583 2018-07-19 8.52 -0.12 8.52 8.47 8.64 4 6775 57586.2
584 2018-07-17 8.64 -0.36 9 8.64 9 8 6873 60391.1
585 2018-07-16 9 0.51 9 8.49 8.49 8 3157 27371.6
586 2018-07-15 8.49 0.49 8.49 8.16 8 3 300 2497
587 2018-07-12 8 0 8.05 8 8 2 758 6089
588 2018-07-11 8 -0.21 8.37 8 8.21 5 5202 42232.1
589 2018-07-10 8.21 -0.11 8.35 8.21 8.32 5 6783 56094
590 2018-07-09 8.32 0.36 8.32 8 7.96 3 2878 23460
591 2018-07-08 7.96 0.01 7.96 7.95 7.95 2 506 4025.23
592 2018-07-05 7.95 0 7.95 7.95 7.95 1 505 4014.75
593 2018-07-04 7.95 -0.05 8.16 7.95 8 10 10830 87390.1
594 2018-07-02 8 -0.1 8 7.96 8.1 2 2525 20119
595 2018-07-01 8.1 0.08 8.1 7.87 8.02 7 8290 66615
596 2018-06-28 8.02 0.16 8.02 8.02 7.86 1 700 5614
597 2018-06-26 7.86 -0.16 7.86 7.86 8.02 2 708 5564.88
598 2018-06-24 8.02 0.16 8.02 8.02 7.86 1 100 802
599 2018-06-21 7.86 -0.14 8 7.84 8 4 5555 44036
600 2018-06-19 8 -0.16 8 8 8.16 1 707 5656
601 2018-06-17 8.16 0.16 8.16 8.16 8 2 5050 41208
602 2018-06-14 8 -0.1 8 8 8.1 2 7369 58952
603 2018-06-13 8.1 0.1 8.1 7.85 8 7 12070 95911
604 2018-06-12 8 -0.11 8.02 8 8.11 4 2778 22256.5
605 2018-06-11 8.11 -0.51 8.45 8.11 8.62 3 2375 19785.2
606 2018-06-10 8.62 -0.18 8.62 8.62 8.8 1 960 8275.2
607 2018-06-06 8.8 -0.1 8.8 8.8 8.9 1 1000 8800
608 2018-05-31 8.9 0.08 8.9 8.9 8.82 3 5303 47196.7
609 2018-05-30 8.82 -0.18 8.82 8.82 9 1 2525 22270.5
610 2018-05-29 9 -0.04 9 9 9.04 1 1100 9900
611 2018-05-28 9.04 0.18 9.04 8.9 8.86 7 8383 75374.3
612 2018-05-27 8.86 -0.14 9.12 8.86 9 10 10244 91372.2
613 2018-05-24 9 -0.1 9 9 9.1 1 2475 22275
614 2018-05-23 9.1 0.1 9.1 9 9 2 1515 13685.5
615 2018-05-22 9 0 9 9 9 1 1010 9090
616 2018-05-17 9 0.1 9 8.85 8.9 3 6313 56627.6
617 2018-05-08 8.9 0.15 8.9 8.9 8.75 6 15150 134835
618 2018-05-07 8.75 -0.15 8.9 8.75 8.9 2 2223 19640.7
619 2018-05-03 8.9 0.1 8.9 8.9 8.8 1 928 8259.2
620 2018-04-29 8.8 0.05 8.8 8.8 8.75 3 4425 38940
621 2018-04-26 8.75 0 8.75 8.75 8.75 1 2525 22093.8
622 2018-04-25 8.75 -0.08 8.75 8.75 8.83 2 1758 15382.5
623 2018-04-23 8.83 -0.17 9 8.83 9 2 1253 11234
624 2018-04-22 9 -0.15 9 9 9.15 1 1010 9090
625 2018-04-19 9.15 0 9.15 8.97 9.15 3 4617 41900.4
626 2018-04-17 9.15 0.25 9.15 8.72 8.9 9 14394 129403
627 2018-04-16 8.9 -0.1 9 8.9 9 3 5770 51803.7
628 2018-04-15 9 -0.1 9 9 9.1 1 5000 45000
629 2018-04-12 9.1 0.1 9.1 9 9 2 758 6872.5
630 2018-04-11 9 -0.11 9 9 9.11 2 1010 9090
631 2018-04-10 9.11 0.01 9.11 9.11 9.1 1 6904 62895.4
632 2018-04-09 9.1 0.3 9.1 8.8 8.8 4 12373 111705
633 2018-04-08 8.8 -0.16 9.14 8.8 8.96 5 11363 102403
634 2018-04-05 8.96 0.21 8.96 8.8 8.75 3 4945 43736.6
635 2018-04-04 8.75 -0.1 8.76 8.75 8.85 2 4600 40270
636 2018-04-03 8.85 -0.18 9.03 8.85 9.03 2 3105 27570.2
637 2018-04-02 9.03 -0.17 9.2 9.03 9.2 2 2778 25514.6
638 2018-03-28 9.2 0.05 9.2 9.05 9.15 4 7434 67798.1
639 2018-03-27 9.15 -0.15 9.15 8.93 9.3 5 10656 96015.7
640 2018-03-26 9.3 0 9.3 9.3 9.3 2 3325 30922.5
641 2018-03-21 9.3 -0.09 9.45 9.3 9.39 2 1768 16556.1
642 2018-03-20 9.39 -0.01 9.39 9.21 9.4 4 4420 41076.5
643 2018-03-19 9.4 0.25 9.4 9.3 9.15 2 4975 46517.5
644 2018-03-14 9.15 0.05 9.15 9.15 9.1 1 253 2314.95
645 2018-03-13 9.1 0.27 9.1 8.83 8.83 11 7071 63103.7
646 2018-03-12 8.83 -0.17 9 8.83 9 3 1258 11193.1
647 2018-03-11 9 0 9 9 9 1 1010 9090
648 2018-03-05 9.15 0 9.15 9.15 9.15 3 1515 13862.2
649 2018-03-04 9.15 -0.25 9.4 9.15 9.4 5 8333 77130.8
650 2018-02-28 9.4 0 9.4 9.4 9.4 2 1010 9494
651 2018-02-27 9.4 0 9.4 9.3 9.4 2 2525 23635
652 2018-02-26 9.4 -0.11 9.51 9.4 9.51 4 3173 30001
653 2018-02-25 9.51 0.01 9.52 9.32 9.5 11 20919 197825
654 2018-02-22 9.5 0.08 9.5 9.4 9.42 3 1963 18598
655 2018-02-21 9.42 -0.1 9.42 9.4 9.52 3 1515 14261.2
656 2018-02-20 9.52 0.02 9.52 9.52 9.5 1 2525 24038
657 2018-02-18 9.5 0 9.69 9.31 9.5 9 13992 133462
658 2018-02-15 9.5 -0.05 9.69 9.5 9.55 6 5556 53105.2
659 2018-02-14 9.55 0 9.55 9.55 9.55 2 1516 14477.8
660 2018-02-12 9.55 -0.1 9.55 9.55 9.65 4 10100 96455
661 2018-02-07 9.65 -0.15 9.65 9.65 9.8 2 1010 9746.5
662 2018-02-06 9.8 0.02 9.95 9.8 9.78 3 5555 54767.2
663 2018-02-05 9.78 -0.12 9.78 9.77 9.9 5 10858 106090
664 2018-02-04 9.9 -0.06 9.9 9.9 9.96 1 2525 24997.5
665 2018-01-31 9.96 0.2 9.96 9.8 9.76 6 12279 121306
666 2018-01-29 9.76 0.06 9.76 9.76 9.7 1 525 5124
667 2018-01-28 9.7 -0.3 9.85 9.7 10 7 12334 120404
668 2018-01-24 10 0.2 10 9.8 9.8 2 2581 25697.8
669 2018-01-23 9.8 -0.1 9.85 9.8 9.9 3 2525 24800.6
670 2018-01-22 9.9 0.1 9.95 9.61 9.8 8 8132 80540
671 2018-01-21 9.8 -0.2 10.1 9.8 10 7 17650 175742
672 2018-01-17 10 0.17 10 10 9.83 2 1112 11120
673 2018-01-16 9.83 0.38 9.83 9.64 9.45 4 7833 76393.9
674 2018-01-08 9.45 -0.55 9.8 9.45 10 3 1515 14569.2
675 2018-01-04 10 -0.1 10 9.99 10.1 6 3535 35344.9
676 2018-01-02 10.1 -0.09 10.1 10 10.19 3 1510 15201
677 2018-01-01 10.19 -0.21 10.19 10.19 10.4 1 253 2578.07
678 2017-12-24 10.4 0.35 10.4 10 10.05 12 30008 308177
679 2017-12-21 10.05 -0.02 10.05 10.05 10.07 2 3031 30461.6
680 2017-12-20 10.07 -0.03 10.18 10.07 10.1 2 1828 18546.9
681 2017-12-19 10.1 0.1 10.1 10.05 10 3 6588 66349.4
682 2017-12-18 10 -0.1 10 10 10.1 2 3788 37880
683 2017-12-17 10.1 0 10.1 10 10.1 14 38911 389340
684 2017-12-14 10.1 0.1 10.11 10.1 10 2 884 8933.45
685 2017-12-13 10 0.01 10.05 9.85 9.99 7 8901 89042.9
686 2017-12-12 9.99 -0.06 10.1 9.95 10.05 4 4496 44915
687 2017-12-11 10.05 0.19 10.05 10.05 9.86 1 1263 12693.2
688 2017-12-10 9.86 -0.12 9.86 9.86 9.98 1 2525 24896.5
689 2017-12-06 9.98 -0.07 10.1 9.98 10.05 3 7575 75952
690 2017-12-05 10.05 0.19 10.05 9.9 9.86 8 11212 111933
691 2017-12-04 9.86 -0.19 9.9 9.86 10.05 2 1982 19552.6
692 2017-11-30 10.05 0 10.05 10.05 10.05 2 2728 27416.4
693 2017-11-29 10.05 0 10.09 10 10.05 5 12575 126326
694 2017-11-28 10.05 0.05 10.05 9.91 10 2 1061 10592.3
695 2017-11-23 10 0.09 10 9.91 9.91 2 758 7557.23
696 2017-11-22 9.91 -0.14 10.09 9.91 10.05 6 8483 84355.4
697 2017-11-21 10.05 0 10.05 9.85 10.05 4 3535 34930.9
698 2017-11-20 10.05 -0.05 10.1 10 10.1 10 3990 39940.4
699 2017-11-19 10.1 0 10.1 10.1 10.1 1 2525 25502.5
700 2017-11-16 10.1 -0.05 10.15 10.1 10.15 2 2234 22588.7
701 2017-11-15 10.15 0 10.15 10.15 10.15 2 11102 112685
702 2017-11-14 10.15 0 10.15 10.15 10.15 1 2525 25628.8
703 2017-11-13 10.15 0.14 10.15 10 10.01 3 2906 29420
704 2017-11-12 10.01 -0.14 10.05 10 10.15 5 10353 103659
705 2017-11-09 10.15 -0.05 10.15 10.15 10.2 1 505 5125.75
706 2017-11-08 10.2 0.13 10.2 10 10.07 7 12234 124067
707 2017-11-07 10.07 -0.03 10.1 10 10.1 4 6010 60533.8
708 2017-11-06 10.1 -0.1 10.1 10 10.2 2 3030 30552.5
709 2017-11-05 10.2 -0.02 10.25 10.2 10.22 2 3030 30931.2
710 2017-11-02 10.22 0.2 10.22 10.1 10.02 4 5858 59747.6
711 2017-10-31 10.02 0.01 10.2 10 10.01 4 3516 35580.2
712 2017-10-29 10.01 -0.09 10.01 9.98 10.1 3 3030 30269.7
713 2017-10-25 10.1 -0.05 10.1 10.1 10.15 1 10289 103919
714 2017-10-24 10.15 0.15 10.15 10.1 10 10 29016 294099
715 2017-10-22 10.05 -0.1 10.1 10.05 10.15 3 1683 16970.2
716 2017-10-18 10.15 0.1 10.3 10.05 10.05 11 24441 249417
717 2017-10-17 10.05 -0.15 10.1 10.03 10.2 6 4804 48362
718 2017-10-16 10.2 0 10.2 10.19 10.2 2 1515 15448
719 2017-10-15 10.2 0.05 10.2 10.1 10.15 2 1516 15387.4
720 2017-10-12 10.15 0.15 10.15 10.15 10 1 505 5125.75
721 2017-10-11 10 0 10.02 10 10 2 5555 55600.5
722 2017-10-10 10 0.2 10 9.8 9.8 5 5808 57878
723 2017-10-09 9.8 -0.21 10 9.8 10.01 2 1516 15109.4
724 2017-10-03 10.01 0 10.01 10.01 10.01 2 2526 25285.3
725 2017-09-26 10.01 0.01 10.01 10.01 10 2 5050 50550.5
726 2017-09-24 10 0.2 10 9.76 9.8 3 5050 49656.6
727 2017-09-20 9.8 -0.2 9.8 9.8 10 1 1010 9898
728 2017-09-18 10 -0.3 10.09 10 10.3 5 4545 45540.9
729 2017-09-17 10.3 0.55 10.3 9.94 9.75 3 6853 69017.9
730 2017-09-14 9.75 -0.25 9.81 9.65 10 3 6565 63907.8
S.N Date Up(Days) Down(Days)
1 2021-09 4 8
2 2021-08 8 12
3 2021-07 13 7
4 2021-06 12 10
5 2021-05 14 7
6 2021-04 7 12
7 2021-03 9 11
8 2021-02 11 9
9 2021-01 13 7
10 2020-12 13 10
11 2020-11 11 8
12 2020-10 9 9
13 2020-09 10 11
14 2020-08 10 11
15 2020-07 11 8
16 2020-03 5 7
17 2020-02 8 11
18 2020-01 9 11
19 2019-12 6 9
20 2019-11 5 8
21 2019-10 4 3
22 2019-09 2 7
23 2019-08 7 10
24 2019-07 9 7
25 2019-06 5 9
26 2019-05 7 12
27 2019-04 9 5
28 2019-03 2 12
29 2019-02 0 9
30 2019-01 5 7
31 2018-12 6 9
32 2018-11 3 5
33 2018-10 9 5
34 2018-09 7 10
35 2018-08 5 11
36 2018-07 7 13
37 2018-06 4 8
38 2018-05 6 6
39 2018-04 6 12
40 2018-03 4 8
41 2018-02 4 11
42 2018-01 6 7
43 2017-12 6 8
44 2017-11 5 14
45 2017-10 6 8
46 2017-09 3 3
S.N Total 325 405

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 #