Stock Information and Tools

Nepal Stock Information

Stock Information and Tools

 

NIBL Pragati Fund

52 Week High 9.4, Low 7
Closing Avg 7.44
Weighted Avg 7.53
LTP 8(-0.15)
Listed Shares 7,50,00,000
Paid Up Capital 75,00,00,000
Market Capitalization 53,92,50,000
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 2019-05-19 8 -0.15 8 8 8.15 4 4040 32320
2 2019-05-16 8.15 -0.06 8.15 8.15 8.21 1 2525 20578.8
3 2019-05-15 8.21 -0.09 8.21 8.21 8.3 1 505 4146.05
4 2019-05-14 8.3 0.15 8.3 8.3 8.15 2 4076 33830.8
5 2019-05-13 8.15 -0.15 8.3 8.15 8.3 3 1010 8276.5
6 2019-05-12 8.3 0.09 8.46 8.3 8.21 6 12000 99760
7 2019-05-09 8.21 0.16 8.21 8 8.05 4 5426 44361.6
8 2019-05-08 8.05 -0.15 8.05 8.05 8.2 1 1000 8050
9 2019-05-07 8.2 0.02 8.34 8.2 8.18 3 6050 50002.5
10 2019-05-06 8.18 0.16 8.18 8 8.02 5 18080 147326
11 2019-05-05 8.02 0 8.18 8.02 8.02 8 17675 142996
12 2019-04-30 8.02 0.37 8.02 7.8 7.65 5 9910 78474
13 2019-04-29 7.65 0.41 7.65 7.38 7.24 7 7121 53173.2
14 2019-04-28 7.24 0.01 7.24 7.24 7.23 1 2525 18281
15 2019-04-25 7.23 -0.13 7.23 7.22 7.36 2 2020 14599.5
16 2019-04-24 7.36 0.14 7.36 7.22 7.22 2 2010 14653.6
17 2019-04-23 7.22 -0.28 7.5 7.22 7.5 4 6310 46799.3
18 2019-04-21 7.5 0.31 7.54 7.5 7.19 4 6665 49991.5
19 2019-04-16 7.19 -0.06 7.3 7.19 7.25 3 10559 77052.9
20 2019-04-15 7.25 0.05 7.25 7.25 7.2 3 7575 54918.8
21 2019-04-10 7.2 0 7.2 7.2 7.2 4 4975 35820
22 2019-04-09 7.2 0.05 7.29 7.2 7.15 2 2525 18270
23 2019-04-08 7.15 0.14 7.15 7.15 7.01 1 253 1808.95
24 2019-04-07 7.01 0 7.01 7.01 7.01 3 1515 10620.2
25 2019-04-01 7.01 0.01 7.1 6.96 7 5 4294 30381.2
26 2019-03-31 7 -0.01 7.14 7 7.01 7 5710 40541.5
27 2019-03-28 7.01 0 7.01 7.01 7.01 1 253 1773.53
28 2019-03-27 7.01 -0.07 7.03 7.01 7.08 2 2778 19524.3
29 2019-03-26 7.08 -0.22 7.18 7.08 7.3 7 20168 144502
30 2019-03-25 7.3 -0.1 7.3 7.26 7.4 3 4254 30985
31 2019-03-24 7.4 0 7.4 7.4 7.4 1 1000 7400
32 2019-03-21 7.4 0 7.4 7.39 7.4 2 2487 18396.2
33 2019-03-19 7.4 -0.05 7.45 7.4 7.45 4 5410 40160.4
34 2019-03-18 7.45 -0.11 7.45 7.43 7.56 4 6426 47814.5
35 2019-03-17 7.56 0 7.56 7.45 7.56 3 5555 41940.2
36 2019-03-13 7.56 0.3 7.56 7.26 7.26 5 4527 33723.9
37 2019-03-06 7.26 -0.14 7.4 7.26 7.4 1 1010 7332.6
38 2019-03-05 7.4 0 7.54 7.25 7.4 13 12471 92320.1
39 2019-03-03 7.4 0.1 7.4 7.3 7.3 3 4168 30686.6
40 2019-02-24 7.3 -0.05 7.35 7.3 7.35 1 475 3467.5
41 2019-02-20 7.35 -0.1 7.45 7.35 7.45 1 1000 7350
42 2019-02-19 7.45 0 7.45 7.45 7.45 1 2525 18811.2
43 2019-02-18 7.45 0 7.45 7.45 7.45 1 1729 12881
44 2019-02-17 7.45 -0.1 7.55 7.4 7.55 2 2778 20683.4
45 2019-02-13 7.55 0 7.56 7.55 7.55 4 6363 48065.9
46 2019-02-10 7.55 0 7.55 7.55 7.55 2 4753 35885.1
47 2019-02-06 7.55 -0.1 7.65 7.55 7.65 5 1812 13781.8
48 2019-02-03 7.65 0 7.65 7.65 7.65 1 505 3863.25
49 2019-01-29 7.65 0.1 7.65 7.55 7.55 2 2515 19164
50 2019-01-28 7.55 0.05 7.55 7.5 7.5 4 2415 18233.2
51 2019-01-27 7.5 0 7.5 7.4 7.5 3 2273 16921.2
52 2019-01-24 7.5 -0.13 7.65 7.5 7.63 5 3986 30191.4
53 2019-01-23 7.63 0 7.7 7.63 7.63 3 5725 43905.8
54 2019-01-22 7.63 0 7.63 7.63 7.63 4 3031 23126.5
55 2019-01-21 7.63 0.14 7.63 7.49 7.49 1 505 3853.15
56 2019-01-13 7.49 0.04 7.49 7.35 7.45 4 8600 64272.6
57 2019-01-10 7.45 0 7.45 7.45 7.45 1 100 745
58 2019-01-09 7.45 0.05 7.45 7.4 7.4 1 1263 9409.35
59 2019-01-07 7.4 0 7.4 7.4 7.4 1 2424 17937.6
60 2019-01-01 7.4 -0.04 7.44 7.4 7.44 1 2525 18685
61 2018-12-31 7.44 0.14 7.44 7.3 7.3 2 4540 33777.6
62 2018-12-26 7.3 0.1 7.31 7.2 7.2 2 2525 18452.5
63 2018-12-25 7.2 0 7.2 7.2 7.2 1 263 1893.6
64 2018-12-23 7.2 0.05 7.2 7.15 7.15 1 2525 18180
65 2018-12-20 7.15 0 7.15 7.15 7.15 1 1000 7150
66 2018-12-17 7.15 -0.13 7.28 7.15 7.28 1 1263 9030.45
67 2018-12-16 7.28 0.17 7.28 7 7.11 3 2222 16048.9
68 2018-12-12 7.11 -0.09 7.2 7.11 7.2 2 758 5389.38
69 2018-12-10 7.2 0.07 7.2 7.13 7.13 2 1768 12729.6
70 2018-12-09 7.13 -0.13 7.26 7.13 7.26 1 253 1803.89
71 2018-12-06 7.26 0 7.26 7.12 7.26 2 3536 25635.9
72 2018-12-05 7.26 -0.14 7.4 7.26 7.4 1 253 1836.78
73 2018-12-04 7.4 0 7.4 7.4 7.4 2 2526 18692.4
74 2018-12-03 7.4 0.24 7.4 7.16 7.16 2 2274 16701.3
75 2018-12-02 7.16 -0.14 7.3 7.16 7.3 1 1263 9043.08
76 2018-11-28 7.24 0.19 7.24 7.05 7.05 3 26962 195028
77 2018-11-25 7.05 -0.01 7.06 7.05 7.06 2 2000 14100
78 2018-11-22 7.06 0.06 7.14 7 7 3 2011 14248.2
79 2018-11-19 7 0 7.01 7 7 1 1212 8496
80 2018-11-15 7 -1 8 7.91 8 1 2525 17675
81 2018-11-14 8 -0.15 9 8.85 9 1 505 4040
82 2018-11-05 8.7 0.1 8.7 8.7 8.6 1 505 4393.5
83 2018-11-01 8.6 -0.08 8.68 8.51 8.68 5 3526 30241.2
84 2018-10-29 8.68 -0.53 9.04 8.68 9.21 3 759 6724.74
85 2018-10-25 9.21 -0.19 9.21 9.21 9.4 2 2758 25401.2
86 2018-10-23 9.4 0 9.4 9.4 9.4 1 1263 11872.2
87 2018-10-22 9.4 0 9.4 9.4 9.4 1 600 5640
88 2018-10-21 9.4 0.01 9.41 9.39 9.39 9 7814 73464.2
89 2018-10-15 9.39 0.45 9.39 9.1 8.94 7 12429 114303
90 2018-10-14 8.94 0.33 8.94 8.78 8.61 3 2122 18675.6
91 2018-10-11 8.61 0.21 8.61 8.45 8.4 3 1388 11773.1
92 2018-10-10 8.4 0.13 8.4 8.35 8.27 2 4750 39773.8
93 2018-10-09 8.27 0.32 8.27 8.11 7.95 2 705 5798.35
94 2018-10-08 7.95 0.3 7.95 7.8 7.65 2 2625 20490
95 2018-10-07 7.65 -0.4 7.9 7.63 8.05 4 2020 15619.7
96 2018-10-03 8.05 0.05 8.05 8.05 8 1 505 4065.25
97 2018-10-02 8 0.09 8 8 7.91 1 1061 8488
98 2018-09-30 7.91 -0.11 7.91 7.91 8.02 1 556 4397.96
99 2018-09-25 8.02 -0.14 8.03 8.01 8.16 4 6780 54367.6
100 2018-09-23 8.16 0.32 8.16 8 7.84 4 4760 38120.5
101 2018-09-20 7.84 -0.16 8 7.84 8 2 2021 15965.9
102 2018-09-18 8 -0.11 8 8 8.11 2 227 1816
103 2018-09-17 8.11 -0.16 8.11 7.95 8.27 4 5151 41733.4
104 2018-09-16 8.27 0.16 8.27 8.27 8.11 2 3945 32625.2
105 2018-09-13 8.11 -0.06 8.25 8.11 8.17 8 21141 173587
106 2018-09-12 8.17 0.16 8.17 8.17 8.01 1 74163 605912
107 2018-09-11 8.01 -0.05 8.01 8.01 8.06 1 505 4045.05
108 2018-09-10 8.06 -0.04 8.1 8.06 8.1 3 43761 352856
109 2018-09-09 8.1 0.06 8.1 8 8.04 3 3637 29348.5
110 2018-09-06 8.04 -0.16 8.04 8.04 8.2 3 4721 37956.8
111 2018-09-05 8.2 0 8.2 8.2 8.2 1 3000 24600
112 2018-09-04 8.2 0.04 8.2 8.2 8.16 1 4545 37269
113 2018-09-03 8.16 0.24 8.16 8 7.92 2 3535 28441.6
114 2018-09-02 7.92 0.02 8 7.92 7.9 3 4293 34243
115 2018-08-30 7.9 -0.1 7.9 7.9 8 1 505 3989.5
116 2018-08-29 8 -0.16 8 8 8.16 1 920 7360
117 2018-08-28 8.16 0 8.16 8.16 8.16 1 2525 20604
118 2018-08-26 8.16 0.26 8.16 8 7.9 4 3535 28588
119 2018-08-23 7.9 0 7.9 7.9 7.9 1 2525 19947.5
120 2018-08-22 7.9 0 7.9 7.9 7.9 1 2525 19947.5
121 2018-08-21 7.9 0.1 7.9 7.9 7.8 1 1263 9977.7
122 2018-08-20 7.8 -0.1 7.8 7.8 7.9 1 101 787.8
123 2018-08-16 7.9 0 7.9 7.9 7.9 2 753 5948.7
124 2018-08-15 7.9 0.15 7.9 7.9 7.75 1 2525 19947.5
125 2018-08-14 7.75 -0.15 8 7.75 7.9 8 14798 116611
126 2018-08-13 7.9 -0.01 7.9 7.9 7.91 1 606 4787.4
127 2018-08-08 7.91 -0.09 8 7.91 8 4 6605 52381.9
128 2018-08-07 8 0.05 8 8 7.95 1 2020 16160
129 2018-08-05 7.95 -0.11 8 7.95 8.06 2 1982 15769.5
130 2018-08-02 8.06 0.16 8.06 8.06 7.9 1 2525 20351.5
131 2018-07-31 7.9 -0.1 8 7.87 8 4 9595 76179.2
132 2018-07-30 8 0.18 8 7.75 7.82 7 14222 111732
133 2018-07-29 7.82 -0.15 8 7.82 7.97 8 56671 444551
134 2018-07-26 7.97 -0.2 8.01 7.97 8.17 2 1111 8858.71
135 2018-07-25 8.17 -0.51 8.51 8.17 8.68 4 33506 280673
136 2018-07-24 8.68 -0.01 8.86 8.68 8.69 2 1263 11144.6
137 2018-07-23 8.69 0.17 8.69 8.55 8.52 3 3278 28096.9
138 2018-07-19 8.52 -0.12 8.52 8.47 8.64 4 6775 57586.2
139 2018-07-17 8.64 -0.36 9 8.64 9 8 6873 60391.1
140 2018-07-16 9 0.51 9 8.49 8.49 8 3157 27371.6
141 2018-07-15 8.49 0.49 8.49 8.16 8 3 300 2497
142 2018-07-12 8 0 8.05 8 8 2 758 6089
143 2018-07-11 8 -0.21 8.37 8 8.21 5 5202 42232.1
144 2018-07-10 8.21 -0.11 8.35 8.21 8.32 5 6783 56094
145 2018-07-09 8.32 0.36 8.32 8 7.96 3 2878 23460
146 2018-07-08 7.96 0.01 7.96 7.95 7.95 2 506 4025.23
147 2018-07-05 7.95 0 7.95 7.95 7.95 1 505 4014.75
148 2018-07-04 7.95 -0.05 8.16 7.95 8 10 10830 87390.1
149 2018-07-02 8 -0.1 8 7.96 8.1 2 2525 20119
150 2018-07-01 8.1 0.08 8.1 7.87 8.02 7 8290 66615
151 2018-06-28 8.02 0.16 8.02 8.02 7.86 1 700 5614
152 2018-06-26 7.86 -0.16 7.86 7.86 8.02 2 708 5564.88
153 2018-06-24 8.02 0.16 8.02 8.02 7.86 1 100 802
154 2018-06-21 7.86 -0.14 8 7.84 8 4 5555 44036
155 2018-06-19 8 -0.16 8 8 8.16 1 707 5656
156 2018-06-17 8.16 0.16 8.16 8.16 8 2 5050 41208
157 2018-06-14 8 -0.1 8 8 8.1 2 7369 58952
158 2018-06-13 8.1 0.1 8.1 7.85 8 7 12070 95911
159 2018-06-12 8 -0.11 8.02 8 8.11 4 2778 22256.5
160 2018-06-11 8.11 -0.51 8.45 8.11 8.62 3 2375 19785.2
161 2018-06-10 8.62 -0.18 8.62 8.62 8.8 1 960 8275.2
162 2018-06-06 8.8 -0.1 8.8 8.8 8.9 1 1000 8800
163 2018-05-31 8.9 0.08 8.9 8.9 8.82 3 5303 47196.7
164 2018-05-30 8.82 -0.18 8.82 8.82 9 1 2525 22270.5
165 2018-05-29 9 -0.04 9 9 9.04 1 1100 9900
166 2018-05-28 9.04 0.18 9.04 8.9 8.86 7 8383 75374.3
167 2018-05-27 8.86 -0.14 9.12 8.86 9 10 10244 91372.2
168 2018-05-24 9 -0.1 9 9 9.1 1 2475 22275
169 2018-05-23 9.1 0.1 9.1 9 9 2 1515 13685.5
170 2018-05-22 9 0 9 9 9 1 1010 9090
171 2018-05-17 9 0.1 9 8.85 8.9 3 6313 56627.6
172 2018-05-08 8.9 0.15 8.9 8.9 8.75 6 15150 134835
173 2018-05-07 8.75 -0.15 8.9 8.75 8.9 2 2223 19640.7
174 2018-05-03 8.9 0.1 8.9 8.9 8.8 1 928 8259.2
175 2018-04-29 8.8 0.05 8.8 8.8 8.75 3 4425 38940
176 2018-04-26 8.75 0 8.75 8.75 8.75 1 2525 22093.8
177 2018-04-25 8.75 -0.08 8.75 8.75 8.83 2 1758 15382.5
178 2018-04-23 8.83 -0.17 9 8.83 9 2 1253 11234
179 2018-04-22 9 -0.15 9 9 9.15 1 1010 9090
180 2018-04-19 9.15 0 9.15 8.97 9.15 3 4617 41900.4
181 2018-04-17 9.15 0.25 9.15 8.72 8.9 9 14394 129403
182 2018-04-16 8.9 -0.1 9 8.9 9 3 5770 51803.7
183 2018-04-15 9 -0.1 9 9 9.1 1 5000 45000
184 2018-04-12 9.1 0.1 9.1 9 9 2 758 6872.5
185 2018-04-11 9 -0.11 9 9 9.11 2 1010 9090
186 2018-04-10 9.11 0.01 9.11 9.11 9.1 1 6904 62895.4
187 2018-04-09 9.1 0.3 9.1 8.8 8.8 4 12373 111705
188 2018-04-08 8.8 -0.16 9.14 8.8 8.96 5 11363 102403
189 2018-04-05 8.96 0.21 8.96 8.8 8.75 3 4945 43736.6
190 2018-04-04 8.75 -0.1 8.76 8.75 8.85 2 4600 40270
191 2018-04-03 8.85 -0.18 9.03 8.85 9.03 2 3105 27570.2
192 2018-04-02 9.03 -0.17 9.2 9.03 9.2 2 2778 25514.6
193 2018-03-28 9.2 0.05 9.2 9.05 9.15 4 7434 67798.1
194 2018-03-27 9.15 -0.15 9.15 8.93 9.3 5 10656 96015.7
195 2018-03-26 9.3 0 9.3 9.3 9.3 2 3325 30922.5
196 2018-03-21 9.3 -0.09 9.45 9.3 9.39 2 1768 16556.1
197 2018-03-20 9.39 -0.01 9.39 9.21 9.4 4 4420 41076.5
198 2018-03-19 9.4 0.25 9.4 9.3 9.15 2 4975 46517.5
199 2018-03-14 9.15 0.05 9.15 9.15 9.1 1 253 2314.95
200 2018-03-13 9.1 0.27 9.1 8.83 8.83 11 7071 63103.7
201 2018-03-12 8.83 -0.17 9 8.83 9 3 1258 11193.1
202 2018-03-11 9 0 9 9 9 1 1010 9090
203 2018-03-05 9.15 0 9.15 9.15 9.15 3 1515 13862.2
204 2018-03-04 9.15 -0.25 9.4 9.15 9.4 5 8333 77130.8
205 2018-02-28 9.4 0 9.4 9.4 9.4 2 1010 9494
206 2018-02-27 9.4 0 9.4 9.3 9.4 2 2525 23635
207 2018-02-26 9.4 -0.11 9.51 9.4 9.51 4 3173 30001
208 2018-02-25 9.51 0.01 9.52 9.32 9.5 11 20919 197825
209 2018-02-22 9.5 0.08 9.5 9.4 9.42 3 1963 18598
210 2018-02-21 9.42 -0.1 9.42 9.4 9.52 3 1515 14261.2
211 2018-02-20 9.52 0.02 9.52 9.52 9.5 1 2525 24038
212 2018-02-18 9.5 0 9.69 9.31 9.5 9 13992 133462
213 2018-02-15 9.5 -0.05 9.69 9.5 9.55 6 5556 53105.2
214 2018-02-14 9.55 0 9.55 9.55 9.55 2 1516 14477.8
215 2018-02-12 9.55 -0.1 9.55 9.55 9.65 4 10100 96455
216 2018-02-07 9.65 -0.15 9.65 9.65 9.8 2 1010 9746.5
217 2018-02-06 9.8 0.02 9.95 9.8 9.78 3 5555 54767.2
218 2018-02-05 9.78 -0.12 9.78 9.77 9.9 5 10858 106090
219 2018-02-04 9.9 -0.06 9.9 9.9 9.96 1 2525 24997.5
220 2018-01-31 9.96 0.2 9.96 9.8 9.76 6 12279 121306
221 2018-01-29 9.76 0.06 9.76 9.76 9.7 1 525 5124
222 2018-01-28 9.7 -0.3 9.85 9.7 10 7 12334 120404
223 2018-01-24 10 0.2 10 9.8 9.8 2 2581 25697.8
224 2018-01-23 9.8 -0.1 9.85 9.8 9.9 3 2525 24800.6
225 2018-01-22 9.9 0.1 9.95 9.61 9.8 8 8132 80540
226 2018-01-21 9.8 -0.2 10.1 9.8 10 7 17650 175742
227 2018-01-17 10 0.17 10 10 9.83 2 1112 11120
228 2018-01-16 9.83 0.38 9.83 9.64 9.45 4 7833 76393.9
229 2018-01-08 9.45 -0.55 9.8 9.45 10 3 1515 14569.2
230 2018-01-04 10 -0.1 10 9.99 10.1 6 3535 35344.9
231 2018-01-02 10.1 -0.09 10.1 10 10.19 3 1510 15201
232 2018-01-01 10.19 -0.21 10.19 10.19 10.4 1 253 2578.07
233 2017-12-24 10.4 0.35 10.4 10 10.05 12 30008 308177
234 2017-12-21 10.05 -0.02 10.05 10.05 10.07 2 3031 30461.6
235 2017-12-20 10.07 -0.03 10.18 10.07 10.1 2 1828 18546.9
236 2017-12-19 10.1 0.1 10.1 10.05 10 3 6588 66349.4
237 2017-12-18 10 -0.1 10 10 10.1 2 3788 37880
238 2017-12-17 10.1 0 10.1 10 10.1 14 38911 389340
239 2017-12-14 10.1 0.1 10.11 10.1 10 2 884 8933.45
240 2017-12-13 10 0.01 10.05 9.85 9.99 7 8901 89042.9
241 2017-12-12 9.99 -0.06 10.1 9.95 10.05 4 4496 44915
242 2017-12-11 10.05 0.19 10.05 10.05 9.86 1 1263 12693.2
243 2017-12-10 9.86 -0.12 9.86 9.86 9.98 1 2525 24896.5
244 2017-12-06 9.98 -0.07 10.1 9.98 10.05 3 7575 75952
245 2017-12-05 10.05 0.19 10.05 9.9 9.86 8 11212 111933
246 2017-12-04 9.86 -0.19 9.9 9.86 10.05 2 1982 19552.6
247 2017-11-30 10.05 0 10.05 10.05 10.05 2 2728 27416.4
248 2017-11-29 10.05 0 10.09 10 10.05 5 12575 126326
249 2017-11-28 10.05 0.05 10.05 9.91 10 2 1061 10592.3
250 2017-11-23 10 0.09 10 9.91 9.91 2 758 7557.23
251 2017-11-22 9.91 -0.14 10.09 9.91 10.05 6 8483 84355.4
252 2017-11-21 10.05 0 10.05 9.85 10.05 4 3535 34930.9
253 2017-11-20 10.05 -0.05 10.1 10 10.1 10 3990 39940.4
254 2017-11-19 10.1 0 10.1 10.1 10.1 1 2525 25502.5
255 2017-11-16 10.1 -0.05 10.15 10.1 10.15 2 2234 22588.7
256 2017-11-15 10.15 0 10.15 10.15 10.15 2 11102 112685
257 2017-11-14 10.15 0 10.15 10.15 10.15 1 2525 25628.8
258 2017-11-13 10.15 0.14 10.15 10 10.01 3 2906 29420
259 2017-11-12 10.01 -0.14 10.05 10 10.15 5 10353 103659
260 2017-11-09 10.15 -0.05 10.15 10.15 10.2 1 505 5125.75
261 2017-11-08 10.2 0.13 10.2 10 10.07 7 12234 124067
262 2017-11-07 10.07 -0.03 10.1 10 10.1 4 6010 60533.8
263 2017-11-06 10.1 -0.1 10.1 10 10.2 2 3030 30552.5
264 2017-11-05 10.2 -0.02 10.25 10.2 10.22 2 3030 30931.2
265 2017-11-02 10.22 0.2 10.22 10.1 10.02 4 5858 59747.6
266 2017-10-31 10.02 0.01 10.2 10 10.01 4 3516 35580.2
267 2017-10-29 10.01 -0.09 10.01 9.98 10.1 3 3030 30269.7
268 2017-10-25 10.1 -0.05 10.1 10.1 10.15 1 10289 103919
269 2017-10-24 10.15 0.15 10.15 10.1 10 10 29016 294099
270 2017-10-22 10.05 -0.1 10.1 10.05 10.15 3 1683 16970.2
271 2017-10-18 10.15 0.1 10.3 10.05 10.05 11 24441 249417
272 2017-10-17 10.05 -0.15 10.1 10.03 10.2 6 4804 48362
273 2017-10-16 10.2 0 10.2 10.19 10.2 2 1515 15448
274 2017-10-15 10.2 0.05 10.2 10.1 10.15 2 1516 15387.4
275 2017-10-12 10.15 0.15 10.15 10.15 10 1 505 5125.75
276 2017-10-11 10 0 10.02 10 10 2 5555 55600.5
277 2017-10-10 10 0.2 10 9.8 9.8 5 5808 57878
278 2017-10-09 9.8 -0.21 10 9.8 10.01 2 1516 15109.4
279 2017-10-03 10.01 0 10.01 10.01 10.01 2 2526 25285.3
280 2017-09-26 10.01 0.01 10.01 10.01 10 2 5050 50550.5
281 2017-09-24 10 0.2 10 9.76 9.8 3 5050 49656.6
282 2017-09-20 9.8 -0.2 9.8 9.8 10 1 1010 9898
283 2017-09-18 10 -0.3 10.09 10 10.3 5 4545 45540.9
284 2017-09-17 10.3 0.55 10.3 9.94 9.75 3 6853 69017.9
285 2017-09-14 9.75 -0.25 9.81 9.65 10 3 6565 63907.8
286 2017-09-13 10 0 10 10 10 1 2525 25250
287 2017-09-12 10 0 10 9.9 10 2 3008 30031.7
288 2017-09-11 10 0.1 10 10 9.9 9 20443 204430
289 2017-09-10 9.9 0.1 9.9 9.9 9.8 3 1515 14998.5
290 2017-09-07 9.8 -0.2 10 9.8 10 4 6111 60680.8
291 2017-09-06 10 -0.2 10 10 10.2 3 4596 45960
292 2017-09-04 10.2 -0.1 10.2 10.2 10.3 1 1010 10302
293 2017-08-28 10.3 0.1 10.3 10.2 10.2 3 3081 31678.7
294 2017-08-27 10.2 0.1 10.2 9.9 10.1 8 18526 186950
295 2017-08-24 10.1 0.25 10.1 9.8 9.85 5 3636 36531.7
296 2017-08-23 9.85 -0.2 10.15 9.85 10.05 6 9379 93800.1
297 2017-08-22 10.05 -0.1 10.05 9.95 10.15 6 11868 118844
298 2017-08-21 10.15 -0.05 10.15 10.15 10.2 1 505 5125.75
299 2017-08-17 10.2 0.2 10.2 10 10 4 5808 58231.6
300 2017-08-16 10 0 10 10 10 4 7526 75260
301 2017-08-13 10 0 10 9.8 10 5 6315 62139.6
302 2017-08-10 10 0.3 10 9.65 9.7 7 8838 86971
303 2017-08-09 9.7 -0.1 9.85 9.66 9.8 3 1667 16225.5
304 2017-08-06 9.8 -0.2 10 9.8 10 6 8587 85680.5
305 2017-08-03 10 0 10 10 10 3 3535 35350
306 2017-08-01 10 0 10.05 9.85 10 8 14433 144204
307 2017-07-31 10 0.15 10 9.81 9.85 6 16905 168724
308 2017-07-26 9.85 -0.08 9.91 9.8 9.93 6 13120 129030
309 2017-07-25 9.93 0.27 9.93 9.5 9.66 4 8075 78044.5
310 2017-07-23 9.66 0.11 9.7 9.6 9.55 9 15908 153550
311 2017-07-20 9.55 -0.1 9.55 9.55 9.65 1 253 2416.15
312 2017-07-19 9.65 0 9.65 9.46 9.65 8 8333 80125.6
313 2017-07-18 9.65 -0.35 9.9 9.65 10 4 7575 74108.8
314 2017-07-16 10 0 10 10 10 1 1768 17680
315 2017-07-13 10 -0.13 10 9.75 10.13 7 12914 128216
316 2017-07-12 10.13 0.3 10.13 9.8 9.83 4 9686 96052.9
317 2017-07-11 9.83 0.18 9.84 9.65 9.65 3 5404 52670.4
318 2017-07-10 9.65 -0.04 9.65 9.65 9.69 1 2525 24366.2
319 2017-07-09 9.69 0.14 9.69 9.5 9.55 3 5151 49424.4
320 2017-07-06 9.55 -0.05 9.55 9.41 9.6 2 3030 28865.8
321 2017-07-05 9.6 0.15 9.6 9.6 9.45 5 12625 121200
322 2017-07-04 9.45 -0.15 9.45 9.45 9.6 1 1515 14316.8
323 2017-07-03 9.6 0.08 9.6 9.5 9.52 3 4394 41995.5
324 2017-07-02 9.52 -0.08 9.7 9.52 9.6 3 2779 26910.8
325 2017-06-28 9.6 -0.1 9.79 9.6 9.7 8 7071 68629
326 2017-06-27 9.7 -0.2 9.8 9.7 9.9 3 7575 73982.5
327 2017-06-25 9.9 -0.09 9.9 9.9 9.99 1 2020 19998
328 2017-06-21 9.99 -0.01 9.99 9.99 10 1 304 3036.96
329 2017-06-20 10 0.1 10 10 9.9 2 1010 10100
330 2017-06-19 9.9 -0.1 9.9 9.9 10 1 2525 24997.5
331 2017-06-18 10 0.05 10 10 9.95 1 2525 25250
332 2017-06-15 9.95 -0.05 9.95 9.95 10 1 505 5024.75
333 2017-06-14 10 0 10 10 10 1 2525 25250
334 2017-06-12 10 0 10 10 10 2 5050 50500
335 2017-06-11 10 0 10 10 10 3 4141 41410
336 2017-06-08 10 -0.19 10.15 10 10.19 5 4091 40925.1
337 2017-06-07 10.19 0.14 10.19 10 10.05 2 2941 29889.8
338 2017-06-06 10.05 0.05 10.15 10 10 3 5555 55979.2
339 2017-06-05 10 0 10 10 10 1 505 5050
340 2017-06-04 10 -0.1 10 9.92 10.1 9 6468 64647.7
341 2017-06-01 10.1 0.2 10.1 10 9.9 2 1566 15761
342 2017-05-31 9.9 -0.11 9.9 9.9 10.01 1 556 5504.4
343 2017-05-30 10.01 -0.09 10.05 10.01 10.1 2 1505 15085.2
344 2017-05-28 10.1 0.1 10.1 10 10 5 8585 86481.2
345 2017-05-24 10 0 10 10 10 9 11212 112120
346 2017-05-23 10 -0.1 10.19 10 10.1 9 4549 46065.9
347 2017-05-22 10.1 0.1 10.1 10 10 2 1313 13210.8
348 2017-05-21 10 -0.05 10.05 10 10.05 7 17150 172056
349 2017-05-18 10.05 0 10.25 10.05 10.05 2 2273 23197.2
350 2017-05-17 10.05 -0.03 10.28 10.05 10.08 4 3485 35300.5
351 2017-05-16 10.08 -0.02 10.15 10.08 10.1 18 42168 427717
352 2017-05-15 10.1 0 10.1 10.1 10.1 3 4545 45904.5
353 2017-05-11 10.1 0.08 10.15 10.1 10.02 5 5304 53764.9
354 2017-05-09 10.02 -0.03 10.1 10 10.05 4 8910 89530.7
355 2017-05-08 10.05 0 10.05 10.05 10.05 1 505 5075.25
356 2017-05-07 10.05 -0.08 10.15 10.05 10.13 2 4798 48447.2
357 2017-05-04 10.13 0.01 10.15 10.13 10.12 3 2777 28181.5
358 2017-05-03 10.12 -0.18 10.12 10.1 10.3 4 7333 74139
359 2017-05-02 10.3 0.11 10.3 10.19 10.19 2 2778 28335.7
360 2017-04-30 10.19 -0.01 10.2 10.19 10.2 2 17491 178405
361 2017-04-27 10.2 0.05 10.2 10 10.15 3 2779 28042.6
362 2017-04-26 10.15 0.09 10.15 10.15 10.06 1 606 6150.9
363 2017-04-25 10.06 -0.19 10.1 10.06 10.25 6 12082 121959
364 2017-04-24 10.25 0.2 10.25 10.25 10.05 1 253 2593.25
365 2017-04-23 10.05 0.04 10.1 10 10.01 3 4293 43144.6
366 2017-04-20 10.01 -0.04 10.05 10.01 10.05 2 758 7607.78
367 2017-04-19 10.05 0.05 10.2 10 10 7 5858 58877.9
368 2017-04-18 10 -0.2 10 10 10.2 2 758 7580
369 2017-04-12 10.2 0.2 10.2 10.2 10 1 505 5151
370 2017-04-11 10 -0.2 10.25 10 10.2 11 67223 674476
371 2017-04-10 10.2 0.19 10.21 10.01 10.01 6 9090 91692.9
372 2017-04-09 10.01 -0.09 10.2 10.01 10.1 3 3384 34420.9
373 2017-04-06 10.1 0 10.1 10 10.1 7 7060 71205
374 2017-04-04 10.1 0 10.1 10.1 10.1 2 3535 35703.5
375 2017-04-03 10.1 0.1 10.2 10 10 5 11100 111958
376 2017-04-02 10 10 10 10 0 5 34261 342610
S.N Date Up(Days) Down(Days)
1 2019-05 5 6
2 2019-04 9 5
3 2019-03 2 12
4 2019-02 0 9
5 2019-01 5 7
6 2018-12 6 9
7 2018-11 3 5
8 2018-10 9 5
9 2018-09 7 10
10 2018-08 5 11
11 2018-07 7 13
12 2018-06 4 8
13 2018-05 6 6
14 2018-04 6 12
15 2018-03 4 8
16 2018-02 4 11
17 2018-01 6 7
18 2017-12 6 8
19 2017-11 5 14
20 2017-10 6 8
21 2017-09 5 8
22 2017-08 5 9
23 2017-07 8 10
24 2017-06 5 12
25 2017-05 5 13
26 2017-04 9 8
S.N Total 142 234

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 #