Stock Information and Tools

Nepal Stock Information

Stock Information and Tools

 

NIBL Pragati Fund

52 Week High 9.4, Low 6.84
Closing Avg 7.46
Weighted Avg 7.53
LTP 7.5(-0.05)
Listed Shares 7,50,00,000
Paid Up Capital 7,50,00,00,000
Market Capitalization 53,32,50,000
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 2019-07-18 7.55 0.01 7.55 7.52 7.54 2 2154 16258.1
2 2019-07-17 7.54 0.1 7.54 7.3 7.44 4 8025 58955
3 2019-07-16 7.44 0.16 7.44 7.16 7.28 58 24984 181145
4 2019-07-15 7.28 0.28 7.28 7.1 7 5 4558 32419.8
5 2019-07-14 7 -0.11 7 7 7.11 2 1819 12733
6 2019-07-11 7.11 0 7.25 7.11 7.11 3 8738 62996.9
7 2019-07-04 7.11 0.14 7.24 7.1 6.97 5 2790 19853.8
8 2019-07-03 6.97 0.13 6.97 6.97 6.84 1 200 1394
9 2019-07-02 6.84 -0.13 6.84 6.84 6.97 1 1010 6908.4
10 2019-06-30 6.97 -0.13 6.97 6.97 7.1 1 1000 6970
11 2019-06-27 7.1 -0.11 7.21 7.1 7.21 3 3000 21410
12 2019-06-25 7.21 0.06 7.21 7.01 7.15 5 5051 35934.7
13 2019-06-23 7.15 0.07 7.16 7.14 7.08 4 3635 25986.2
14 2019-06-20 7.08 -0.01 7.08 7.08 7.09 1 2525 17877
15 2019-06-19 7.09 -0.07 7.09 7.09 7.16 2 1000 7090
16 2019-06-18 7.16 -0.14 7.16 7.16 7.3 3 3000 21480
17 2019-06-13 7.3 0 7.3 7.16 7.3 3 1515 10938.3
18 2019-06-12 7.3 -0.4 7.55 7.21 7.7 8 7130 51921.8
19 2019-06-11 7.7 -0.2 7.85 7.7 7.9 2 2000 15550
20 2019-06-10 7.9 0.15 7.9 7.9 7.75 3 4000 31600
21 2019-06-06 7.75 0.15 7.75 7.75 7.6 1 1000 7750
22 2019-06-04 7.6 -0.03 7.6 7.6 7.63 3 2525 19190
23 2019-06-03 7.63 0.14 7.63 7.63 7.49 1 2525 19265.8
24 2019-05-30 7.49 0.14 7.49 7.49 7.35 1 253 1894.97
25 2019-05-28 7.35 0.35 7.42 7.35 7 3 3244 24034.4
26 2019-05-27 7 0 7 7 7 1 1729 12103
27 2019-05-26 7 -0.28 7.21 7.21 7.28 1 253 1824.13
28 2019-05-23 7.28 -0.14 7.28 7.28 7.42 1 253 1841.84
29 2019-05-22 7.42 -0.15 7.44 7.42 7.57 6 10479 77874.2
30 2019-05-21 7.57 -0.29 7.72 7.57 7.86 3 2778 21176.9
31 2019-05-20 7.86 -0.14 7.9 7.85 8 13 14761 116232
32 2019-05-19 8 -0.15 8 8 8.15 4 4040 32320
33 2019-05-16 8.15 -0.06 8.15 8.15 8.21 1 2525 20578.8
34 2019-05-15 8.21 -0.09 8.21 8.21 8.3 1 505 4146.05
35 2019-05-14 8.3 0.15 8.3 8.3 8.15 2 4076 33830.8
36 2019-05-13 8.15 -0.15 8.3 8.15 8.3 3 1010 8276.5
37 2019-05-12 8.3 0.09 8.46 8.3 8.21 6 12000 99760
38 2019-05-09 8.21 0.16 8.21 8 8.05 4 5426 44361.6
39 2019-05-08 8.05 -0.15 8.05 8.05 8.2 1 1000 8050
40 2019-05-07 8.2 0.02 8.34 8.2 8.18 3 6050 50002.5
41 2019-05-06 8.18 0.16 8.18 8 8.02 5 18080 147326
42 2019-05-05 8.02 0 8.18 8.02 8.02 8 17675 142996
43 2019-04-30 8.02 0.37 8.02 7.8 7.65 5 9910 78474
44 2019-04-29 7.65 0.41 7.65 7.38 7.24 7 7121 53173.2
45 2019-04-28 7.24 0.01 7.24 7.24 7.23 1 2525 18281
46 2019-04-25 7.23 -0.13 7.23 7.22 7.36 2 2020 14599.5
47 2019-04-24 7.36 0.14 7.36 7.22 7.22 2 2010 14653.6
48 2019-04-23 7.22 -0.28 7.5 7.22 7.5 4 6310 46799.3
49 2019-04-21 7.5 0.31 7.54 7.5 7.19 4 6665 49991.5
50 2019-04-16 7.19 -0.06 7.3 7.19 7.25 3 10559 77052.9
51 2019-04-15 7.25 0.05 7.25 7.25 7.2 3 7575 54918.8
52 2019-04-10 7.2 0 7.2 7.2 7.2 4 4975 35820
53 2019-04-09 7.2 0.05 7.29 7.2 7.15 2 2525 18270
54 2019-04-08 7.15 0.14 7.15 7.15 7.01 1 253 1808.95
55 2019-04-07 7.01 0 7.01 7.01 7.01 3 1515 10620.2
56 2019-04-01 7.01 0.01 7.1 6.96 7 5 4294 30381.2
57 2019-03-31 7 -0.01 7.14 7 7.01 7 5710 40541.5
58 2019-03-28 7.01 0 7.01 7.01 7.01 1 253 1773.53
59 2019-03-27 7.01 -0.07 7.03 7.01 7.08 2 2778 19524.3
60 2019-03-26 7.08 -0.22 7.18 7.08 7.3 7 20168 144502
61 2019-03-25 7.3 -0.1 7.3 7.26 7.4 3 4254 30985
62 2019-03-24 7.4 0 7.4 7.4 7.4 1 1000 7400
63 2019-03-21 7.4 0 7.4 7.39 7.4 2 2487 18396.2
64 2019-03-19 7.4 -0.05 7.45 7.4 7.45 4 5410 40160.4
65 2019-03-18 7.45 -0.11 7.45 7.43 7.56 4 6426 47814.5
66 2019-03-17 7.56 0 7.56 7.45 7.56 3 5555 41940.2
67 2019-03-13 7.56 0.3 7.56 7.26 7.26 5 4527 33723.9
68 2019-03-06 7.26 -0.14 7.4 7.26 7.4 1 1010 7332.6
69 2019-03-05 7.4 0 7.54 7.25 7.4 13 12471 92320.1
70 2019-03-03 7.4 0.1 7.4 7.3 7.3 3 4168 30686.6
71 2019-02-24 7.3 -0.05 7.35 7.3 7.35 1 475 3467.5
72 2019-02-20 7.35 -0.1 7.45 7.35 7.45 1 1000 7350
73 2019-02-19 7.45 0 7.45 7.45 7.45 1 2525 18811.2
74 2019-02-18 7.45 0 7.45 7.45 7.45 1 1729 12881
75 2019-02-17 7.45 -0.1 7.55 7.4 7.55 2 2778 20683.4
76 2019-02-13 7.55 0 7.56 7.55 7.55 4 6363 48065.9
77 2019-02-10 7.55 0 7.55 7.55 7.55 2 4753 35885.1
78 2019-02-06 7.55 -0.1 7.65 7.55 7.65 5 1812 13781.8
79 2019-02-03 7.65 0 7.65 7.65 7.65 1 505 3863.25
80 2019-01-29 7.65 0.1 7.65 7.55 7.55 2 2515 19164
81 2019-01-28 7.55 0.05 7.55 7.5 7.5 4 2415 18233.2
82 2019-01-27 7.5 0 7.5 7.4 7.5 3 2273 16921.2
83 2019-01-24 7.5 -0.13 7.65 7.5 7.63 5 3986 30191.4
84 2019-01-23 7.63 0 7.7 7.63 7.63 3 5725 43905.8
85 2019-01-22 7.63 0 7.63 7.63 7.63 4 3031 23126.5
86 2019-01-21 7.63 0.14 7.63 7.49 7.49 1 505 3853.15
87 2019-01-13 7.49 0.04 7.49 7.35 7.45 4 8600 64272.6
88 2019-01-10 7.45 0 7.45 7.45 7.45 1 100 745
89 2019-01-09 7.45 0.05 7.45 7.4 7.4 1 1263 9409.35
90 2019-01-07 7.4 0 7.4 7.4 7.4 1 2424 17937.6
91 2019-01-01 7.4 -0.04 7.44 7.4 7.44 1 2525 18685
92 2018-12-31 7.44 0.14 7.44 7.3 7.3 2 4540 33777.6
93 2018-12-26 7.3 0.1 7.31 7.2 7.2 2 2525 18452.5
94 2018-12-25 7.2 0 7.2 7.2 7.2 1 263 1893.6
95 2018-12-23 7.2 0.05 7.2 7.15 7.15 1 2525 18180
96 2018-12-20 7.15 0 7.15 7.15 7.15 1 1000 7150
97 2018-12-17 7.15 -0.13 7.28 7.15 7.28 1 1263 9030.45
98 2018-12-16 7.28 0.17 7.28 7 7.11 3 2222 16048.9
99 2018-12-12 7.11 -0.09 7.2 7.11 7.2 2 758 5389.38
100 2018-12-10 7.2 0.07 7.2 7.13 7.13 2 1768 12729.6
101 2018-12-09 7.13 -0.13 7.26 7.13 7.26 1 253 1803.89
102 2018-12-06 7.26 0 7.26 7.12 7.26 2 3536 25635.9
103 2018-12-05 7.26 -0.14 7.4 7.26 7.4 1 253 1836.78
104 2018-12-04 7.4 0 7.4 7.4 7.4 2 2526 18692.4
105 2018-12-03 7.4 0.24 7.4 7.16 7.16 2 2274 16701.3
106 2018-12-02 7.16 -0.14 7.3 7.16 7.3 1 1263 9043.08
107 2018-11-28 7.24 0.19 7.24 7.05 7.05 3 26962 195028
108 2018-11-25 7.05 -0.01 7.06 7.05 7.06 2 2000 14100
109 2018-11-22 7.06 0.06 7.14 7 7 3 2011 14248.2
110 2018-11-19 7 0 7.01 7 7 1 1212 8496
111 2018-11-15 7 -1 8 7.91 8 1 2525 17675
112 2018-11-14 8 -0.15 9 8.85 9 1 505 4040
113 2018-11-05 8.7 0.1 8.7 8.7 8.6 1 505 4393.5
114 2018-11-01 8.6 -0.08 8.68 8.51 8.68 5 3526 30241.2
115 2018-10-29 8.68 -0.53 9.04 8.68 9.21 3 759 6724.74
116 2018-10-25 9.21 -0.19 9.21 9.21 9.4 2 2758 25401.2
117 2018-10-23 9.4 0 9.4 9.4 9.4 1 1263 11872.2
118 2018-10-22 9.4 0 9.4 9.4 9.4 1 600 5640
119 2018-10-21 9.4 0.01 9.41 9.39 9.39 9 7814 73464.2
120 2018-10-15 9.39 0.45 9.39 9.1 8.94 7 12429 114303
121 2018-10-14 8.94 0.33 8.94 8.78 8.61 3 2122 18675.6
122 2018-10-11 8.61 0.21 8.61 8.45 8.4 3 1388 11773.1
123 2018-10-10 8.4 0.13 8.4 8.35 8.27 2 4750 39773.8
124 2018-10-09 8.27 0.32 8.27 8.11 7.95 2 705 5798.35
125 2018-10-08 7.95 0.3 7.95 7.8 7.65 2 2625 20490
126 2018-10-07 7.65 -0.4 7.9 7.63 8.05 4 2020 15619.7
127 2018-10-03 8.05 0.05 8.05 8.05 8 1 505 4065.25
128 2018-10-02 8 0.09 8 8 7.91 1 1061 8488
129 2018-09-30 7.91 -0.11 7.91 7.91 8.02 1 556 4397.96
130 2018-09-25 8.02 -0.14 8.03 8.01 8.16 4 6780 54367.6
131 2018-09-23 8.16 0.32 8.16 8 7.84 4 4760 38120.5
132 2018-09-20 7.84 -0.16 8 7.84 8 2 2021 15965.9
133 2018-09-18 8 -0.11 8 8 8.11 2 227 1816
134 2018-09-17 8.11 -0.16 8.11 7.95 8.27 4 5151 41733.4
135 2018-09-16 8.27 0.16 8.27 8.27 8.11 2 3945 32625.2
136 2018-09-13 8.11 -0.06 8.25 8.11 8.17 8 21141 173587
137 2018-09-12 8.17 0.16 8.17 8.17 8.01 1 74163 605912
138 2018-09-11 8.01 -0.05 8.01 8.01 8.06 1 505 4045.05
139 2018-09-10 8.06 -0.04 8.1 8.06 8.1 3 43761 352856
140 2018-09-09 8.1 0.06 8.1 8 8.04 3 3637 29348.5
141 2018-09-06 8.04 -0.16 8.04 8.04 8.2 3 4721 37956.8
142 2018-09-05 8.2 0 8.2 8.2 8.2 1 3000 24600
143 2018-09-04 8.2 0.04 8.2 8.2 8.16 1 4545 37269
144 2018-09-03 8.16 0.24 8.16 8 7.92 2 3535 28441.6
145 2018-09-02 7.92 0.02 8 7.92 7.9 3 4293 34243
146 2018-08-30 7.9 -0.1 7.9 7.9 8 1 505 3989.5
147 2018-08-29 8 -0.16 8 8 8.16 1 920 7360
148 2018-08-28 8.16 0 8.16 8.16 8.16 1 2525 20604
149 2018-08-26 8.16 0.26 8.16 8 7.9 4 3535 28588
150 2018-08-23 7.9 0 7.9 7.9 7.9 1 2525 19947.5
151 2018-08-22 7.9 0 7.9 7.9 7.9 1 2525 19947.5
152 2018-08-21 7.9 0.1 7.9 7.9 7.8 1 1263 9977.7
153 2018-08-20 7.8 -0.1 7.8 7.8 7.9 1 101 787.8
154 2018-08-16 7.9 0 7.9 7.9 7.9 2 753 5948.7
155 2018-08-15 7.9 0.15 7.9 7.9 7.75 1 2525 19947.5
156 2018-08-14 7.75 -0.15 8 7.75 7.9 8 14798 116611
157 2018-08-13 7.9 -0.01 7.9 7.9 7.91 1 606 4787.4
158 2018-08-08 7.91 -0.09 8 7.91 8 4 6605 52381.9
159 2018-08-07 8 0.05 8 8 7.95 1 2020 16160
160 2018-08-05 7.95 -0.11 8 7.95 8.06 2 1982 15769.5
161 2018-08-02 8.06 0.16 8.06 8.06 7.9 1 2525 20351.5
162 2018-07-31 7.9 -0.1 8 7.87 8 4 9595 76179.2
163 2018-07-30 8 0.18 8 7.75 7.82 7 14222 111732
164 2018-07-29 7.82 -0.15 8 7.82 7.97 8 56671 444551
165 2018-07-26 7.97 -0.2 8.01 7.97 8.17 2 1111 8858.71
166 2018-07-25 8.17 -0.51 8.51 8.17 8.68 4 33506 280673
167 2018-07-24 8.68 -0.01 8.86 8.68 8.69 2 1263 11144.6
168 2018-07-23 8.69 0.17 8.69 8.55 8.52 3 3278 28096.9
169 2018-07-19 8.52 -0.12 8.52 8.47 8.64 4 6775 57586.2
170 2018-07-17 8.64 -0.36 9 8.64 9 8 6873 60391.1
171 2018-07-16 9 0.51 9 8.49 8.49 8 3157 27371.6
172 2018-07-15 8.49 0.49 8.49 8.16 8 3 300 2497
173 2018-07-12 8 0 8.05 8 8 2 758 6089
174 2018-07-11 8 -0.21 8.37 8 8.21 5 5202 42232.1
175 2018-07-10 8.21 -0.11 8.35 8.21 8.32 5 6783 56094
176 2018-07-09 8.32 0.36 8.32 8 7.96 3 2878 23460
177 2018-07-08 7.96 0.01 7.96 7.95 7.95 2 506 4025.23
178 2018-07-05 7.95 0 7.95 7.95 7.95 1 505 4014.75
179 2018-07-04 7.95 -0.05 8.16 7.95 8 10 10830 87390.1
180 2018-07-02 8 -0.1 8 7.96 8.1 2 2525 20119
181 2018-07-01 8.1 0.08 8.1 7.87 8.02 7 8290 66615
182 2018-06-28 8.02 0.16 8.02 8.02 7.86 1 700 5614
183 2018-06-26 7.86 -0.16 7.86 7.86 8.02 2 708 5564.88
184 2018-06-24 8.02 0.16 8.02 8.02 7.86 1 100 802
185 2018-06-21 7.86 -0.14 8 7.84 8 4 5555 44036
186 2018-06-19 8 -0.16 8 8 8.16 1 707 5656
187 2018-06-17 8.16 0.16 8.16 8.16 8 2 5050 41208
188 2018-06-14 8 -0.1 8 8 8.1 2 7369 58952
189 2018-06-13 8.1 0.1 8.1 7.85 8 7 12070 95911
190 2018-06-12 8 -0.11 8.02 8 8.11 4 2778 22256.5
191 2018-06-11 8.11 -0.51 8.45 8.11 8.62 3 2375 19785.2
192 2018-06-10 8.62 -0.18 8.62 8.62 8.8 1 960 8275.2
193 2018-06-06 8.8 -0.1 8.8 8.8 8.9 1 1000 8800
194 2018-05-31 8.9 0.08 8.9 8.9 8.82 3 5303 47196.7
195 2018-05-30 8.82 -0.18 8.82 8.82 9 1 2525 22270.5
196 2018-05-29 9 -0.04 9 9 9.04 1 1100 9900
197 2018-05-28 9.04 0.18 9.04 8.9 8.86 7 8383 75374.3
198 2018-05-27 8.86 -0.14 9.12 8.86 9 10 10244 91372.2
199 2018-05-24 9 -0.1 9 9 9.1 1 2475 22275
200 2018-05-23 9.1 0.1 9.1 9 9 2 1515 13685.5
201 2018-05-22 9 0 9 9 9 1 1010 9090
202 2018-05-17 9 0.1 9 8.85 8.9 3 6313 56627.6
203 2018-05-08 8.9 0.15 8.9 8.9 8.75 6 15150 134835
204 2018-05-07 8.75 -0.15 8.9 8.75 8.9 2 2223 19640.7
205 2018-05-03 8.9 0.1 8.9 8.9 8.8 1 928 8259.2
206 2018-04-29 8.8 0.05 8.8 8.8 8.75 3 4425 38940
207 2018-04-26 8.75 0 8.75 8.75 8.75 1 2525 22093.8
208 2018-04-25 8.75 -0.08 8.75 8.75 8.83 2 1758 15382.5
209 2018-04-23 8.83 -0.17 9 8.83 9 2 1253 11234
210 2018-04-22 9 -0.15 9 9 9.15 1 1010 9090
211 2018-04-19 9.15 0 9.15 8.97 9.15 3 4617 41900.4
212 2018-04-17 9.15 0.25 9.15 8.72 8.9 9 14394 129403
213 2018-04-16 8.9 -0.1 9 8.9 9 3 5770 51803.7
214 2018-04-15 9 -0.1 9 9 9.1 1 5000 45000
215 2018-04-12 9.1 0.1 9.1 9 9 2 758 6872.5
216 2018-04-11 9 -0.11 9 9 9.11 2 1010 9090
217 2018-04-10 9.11 0.01 9.11 9.11 9.1 1 6904 62895.4
218 2018-04-09 9.1 0.3 9.1 8.8 8.8 4 12373 111705
219 2018-04-08 8.8 -0.16 9.14 8.8 8.96 5 11363 102403
220 2018-04-05 8.96 0.21 8.96 8.8 8.75 3 4945 43736.6
221 2018-04-04 8.75 -0.1 8.76 8.75 8.85 2 4600 40270
222 2018-04-03 8.85 -0.18 9.03 8.85 9.03 2 3105 27570.2
223 2018-04-02 9.03 -0.17 9.2 9.03 9.2 2 2778 25514.6
224 2018-03-28 9.2 0.05 9.2 9.05 9.15 4 7434 67798.1
225 2018-03-27 9.15 -0.15 9.15 8.93 9.3 5 10656 96015.7
226 2018-03-26 9.3 0 9.3 9.3 9.3 2 3325 30922.5
227 2018-03-21 9.3 -0.09 9.45 9.3 9.39 2 1768 16556.1
228 2018-03-20 9.39 -0.01 9.39 9.21 9.4 4 4420 41076.5
229 2018-03-19 9.4 0.25 9.4 9.3 9.15 2 4975 46517.5
230 2018-03-14 9.15 0.05 9.15 9.15 9.1 1 253 2314.95
231 2018-03-13 9.1 0.27 9.1 8.83 8.83 11 7071 63103.7
232 2018-03-12 8.83 -0.17 9 8.83 9 3 1258 11193.1
233 2018-03-11 9 0 9 9 9 1 1010 9090
234 2018-03-05 9.15 0 9.15 9.15 9.15 3 1515 13862.2
235 2018-03-04 9.15 -0.25 9.4 9.15 9.4 5 8333 77130.8
236 2018-02-28 9.4 0 9.4 9.4 9.4 2 1010 9494
237 2018-02-27 9.4 0 9.4 9.3 9.4 2 2525 23635
238 2018-02-26 9.4 -0.11 9.51 9.4 9.51 4 3173 30001
239 2018-02-25 9.51 0.01 9.52 9.32 9.5 11 20919 197825
240 2018-02-22 9.5 0.08 9.5 9.4 9.42 3 1963 18598
241 2018-02-21 9.42 -0.1 9.42 9.4 9.52 3 1515 14261.2
242 2018-02-20 9.52 0.02 9.52 9.52 9.5 1 2525 24038
243 2018-02-18 9.5 0 9.69 9.31 9.5 9 13992 133462
244 2018-02-15 9.5 -0.05 9.69 9.5 9.55 6 5556 53105.2
245 2018-02-14 9.55 0 9.55 9.55 9.55 2 1516 14477.8
246 2018-02-12 9.55 -0.1 9.55 9.55 9.65 4 10100 96455
247 2018-02-07 9.65 -0.15 9.65 9.65 9.8 2 1010 9746.5
248 2018-02-06 9.8 0.02 9.95 9.8 9.78 3 5555 54767.2
249 2018-02-05 9.78 -0.12 9.78 9.77 9.9 5 10858 106090
250 2018-02-04 9.9 -0.06 9.9 9.9 9.96 1 2525 24997.5
251 2018-01-31 9.96 0.2 9.96 9.8 9.76 6 12279 121306
252 2018-01-29 9.76 0.06 9.76 9.76 9.7 1 525 5124
253 2018-01-28 9.7 -0.3 9.85 9.7 10 7 12334 120404
254 2018-01-24 10 0.2 10 9.8 9.8 2 2581 25697.8
255 2018-01-23 9.8 -0.1 9.85 9.8 9.9 3 2525 24800.6
256 2018-01-22 9.9 0.1 9.95 9.61 9.8 8 8132 80540
257 2018-01-21 9.8 -0.2 10.1 9.8 10 7 17650 175742
258 2018-01-17 10 0.17 10 10 9.83 2 1112 11120
259 2018-01-16 9.83 0.38 9.83 9.64 9.45 4 7833 76393.9
260 2018-01-08 9.45 -0.55 9.8 9.45 10 3 1515 14569.2
261 2018-01-04 10 -0.1 10 9.99 10.1 6 3535 35344.9
262 2018-01-02 10.1 -0.09 10.1 10 10.19 3 1510 15201
263 2018-01-01 10.19 -0.21 10.19 10.19 10.4 1 253 2578.07
264 2017-12-24 10.4 0.35 10.4 10 10.05 12 30008 308177
265 2017-12-21 10.05 -0.02 10.05 10.05 10.07 2 3031 30461.6
266 2017-12-20 10.07 -0.03 10.18 10.07 10.1 2 1828 18546.9
267 2017-12-19 10.1 0.1 10.1 10.05 10 3 6588 66349.4
268 2017-12-18 10 -0.1 10 10 10.1 2 3788 37880
269 2017-12-17 10.1 0 10.1 10 10.1 14 38911 389340
270 2017-12-14 10.1 0.1 10.11 10.1 10 2 884 8933.45
271 2017-12-13 10 0.01 10.05 9.85 9.99 7 8901 89042.9
272 2017-12-12 9.99 -0.06 10.1 9.95 10.05 4 4496 44915
273 2017-12-11 10.05 0.19 10.05 10.05 9.86 1 1263 12693.2
274 2017-12-10 9.86 -0.12 9.86 9.86 9.98 1 2525 24896.5
275 2017-12-06 9.98 -0.07 10.1 9.98 10.05 3 7575 75952
276 2017-12-05 10.05 0.19 10.05 9.9 9.86 8 11212 111933
277 2017-12-04 9.86 -0.19 9.9 9.86 10.05 2 1982 19552.6
278 2017-11-30 10.05 0 10.05 10.05 10.05 2 2728 27416.4
279 2017-11-29 10.05 0 10.09 10 10.05 5 12575 126326
280 2017-11-28 10.05 0.05 10.05 9.91 10 2 1061 10592.3
281 2017-11-23 10 0.09 10 9.91 9.91 2 758 7557.23
282 2017-11-22 9.91 -0.14 10.09 9.91 10.05 6 8483 84355.4
283 2017-11-21 10.05 0 10.05 9.85 10.05 4 3535 34930.9
284 2017-11-20 10.05 -0.05 10.1 10 10.1 10 3990 39940.4
285 2017-11-19 10.1 0 10.1 10.1 10.1 1 2525 25502.5
286 2017-11-16 10.1 -0.05 10.15 10.1 10.15 2 2234 22588.7
287 2017-11-15 10.15 0 10.15 10.15 10.15 2 11102 112685
288 2017-11-14 10.15 0 10.15 10.15 10.15 1 2525 25628.8
289 2017-11-13 10.15 0.14 10.15 10 10.01 3 2906 29420
290 2017-11-12 10.01 -0.14 10.05 10 10.15 5 10353 103659
291 2017-11-09 10.15 -0.05 10.15 10.15 10.2 1 505 5125.75
292 2017-11-08 10.2 0.13 10.2 10 10.07 7 12234 124067
293 2017-11-07 10.07 -0.03 10.1 10 10.1 4 6010 60533.8
294 2017-11-06 10.1 -0.1 10.1 10 10.2 2 3030 30552.5
295 2017-11-05 10.2 -0.02 10.25 10.2 10.22 2 3030 30931.2
296 2017-11-02 10.22 0.2 10.22 10.1 10.02 4 5858 59747.6
297 2017-10-31 10.02 0.01 10.2 10 10.01 4 3516 35580.2
298 2017-10-29 10.01 -0.09 10.01 9.98 10.1 3 3030 30269.7
299 2017-10-25 10.1 -0.05 10.1 10.1 10.15 1 10289 103919
300 2017-10-24 10.15 0.15 10.15 10.1 10 10 29016 294099
301 2017-10-22 10.05 -0.1 10.1 10.05 10.15 3 1683 16970.2
302 2017-10-18 10.15 0.1 10.3 10.05 10.05 11 24441 249417
303 2017-10-17 10.05 -0.15 10.1 10.03 10.2 6 4804 48362
304 2017-10-16 10.2 0 10.2 10.19 10.2 2 1515 15448
305 2017-10-15 10.2 0.05 10.2 10.1 10.15 2 1516 15387.4
306 2017-10-12 10.15 0.15 10.15 10.15 10 1 505 5125.75
307 2017-10-11 10 0 10.02 10 10 2 5555 55600.5
308 2017-10-10 10 0.2 10 9.8 9.8 5 5808 57878
309 2017-10-09 9.8 -0.21 10 9.8 10.01 2 1516 15109.4
310 2017-10-03 10.01 0 10.01 10.01 10.01 2 2526 25285.3
311 2017-09-26 10.01 0.01 10.01 10.01 10 2 5050 50550.5
312 2017-09-24 10 0.2 10 9.76 9.8 3 5050 49656.6
313 2017-09-20 9.8 -0.2 9.8 9.8 10 1 1010 9898
314 2017-09-18 10 -0.3 10.09 10 10.3 5 4545 45540.9
315 2017-09-17 10.3 0.55 10.3 9.94 9.75 3 6853 69017.9
316 2017-09-14 9.75 -0.25 9.81 9.65 10 3 6565 63907.8
317 2017-09-13 10 0 10 10 10 1 2525 25250
318 2017-09-12 10 0 10 9.9 10 2 3008 30031.7
319 2017-09-11 10 0.1 10 10 9.9 9 20443 204430
320 2017-09-10 9.9 0.1 9.9 9.9 9.8 3 1515 14998.5
321 2017-09-07 9.8 -0.2 10 9.8 10 4 6111 60680.8
322 2017-09-06 10 -0.2 10 10 10.2 3 4596 45960
323 2017-09-04 10.2 -0.1 10.2 10.2 10.3 1 1010 10302
324 2017-08-28 10.3 0.1 10.3 10.2 10.2 3 3081 31678.7
325 2017-08-27 10.2 0.1 10.2 9.9 10.1 8 18526 186950
326 2017-08-24 10.1 0.25 10.1 9.8 9.85 5 3636 36531.7
327 2017-08-23 9.85 -0.2 10.15 9.85 10.05 6 9379 93800.1
328 2017-08-22 10.05 -0.1 10.05 9.95 10.15 6 11868 118844
329 2017-08-21 10.15 -0.05 10.15 10.15 10.2 1 505 5125.75
330 2017-08-17 10.2 0.2 10.2 10 10 4 5808 58231.6
331 2017-08-16 10 0 10 10 10 4 7526 75260
332 2017-08-13 10 0 10 9.8 10 5 6315 62139.6
333 2017-08-10 10 0.3 10 9.65 9.7 7 8838 86971
334 2017-08-09 9.7 -0.1 9.85 9.66 9.8 3 1667 16225.5
335 2017-08-06 9.8 -0.2 10 9.8 10 6 8587 85680.5
336 2017-08-03 10 0 10 10 10 3 3535 35350
337 2017-08-01 10 0 10.05 9.85 10 8 14433 144204
338 2017-07-31 10 0.15 10 9.81 9.85 6 16905 168724
339 2017-07-26 9.85 -0.08 9.91 9.8 9.93 6 13120 129030
340 2017-07-25 9.93 0.27 9.93 9.5 9.66 4 8075 78044.5
341 2017-07-23 9.66 0.11 9.7 9.6 9.55 9 15908 153550
342 2017-07-20 9.55 -0.1 9.55 9.55 9.65 1 253 2416.15
343 2017-07-19 9.65 0 9.65 9.46 9.65 8 8333 80125.6
344 2017-07-18 9.65 -0.35 9.9 9.65 10 4 7575 74108.8
345 2017-07-16 10 0 10 10 10 1 1768 17680
346 2017-07-13 10 -0.13 10 9.75 10.13 7 12914 128216
347 2017-07-12 10.13 0.3 10.13 9.8 9.83 4 9686 96052.9
348 2017-07-11 9.83 0.18 9.84 9.65 9.65 3 5404 52670.4
349 2017-07-10 9.65 -0.04 9.65 9.65 9.69 1 2525 24366.2
350 2017-07-09 9.69 0.14 9.69 9.5 9.55 3 5151 49424.4
351 2017-07-06 9.55 -0.05 9.55 9.41 9.6 2 3030 28865.8
352 2017-07-05 9.6 0.15 9.6 9.6 9.45 5 12625 121200
353 2017-07-04 9.45 -0.15 9.45 9.45 9.6 1 1515 14316.8
354 2017-07-03 9.6 0.08 9.6 9.5 9.52 3 4394 41995.5
355 2017-07-02 9.52 -0.08 9.7 9.52 9.6 3 2779 26910.8
356 2017-06-28 9.6 -0.1 9.79 9.6 9.7 8 7071 68629
357 2017-06-27 9.7 -0.2 9.8 9.7 9.9 3 7575 73982.5
358 2017-06-25 9.9 -0.09 9.9 9.9 9.99 1 2020 19998
359 2017-06-21 9.99 -0.01 9.99 9.99 10 1 304 3036.96
360 2017-06-20 10 0.1 10 10 9.9 2 1010 10100
361 2017-06-19 9.9 -0.1 9.9 9.9 10 1 2525 24997.5
362 2017-06-18 10 0.05 10 10 9.95 1 2525 25250
363 2017-06-15 9.95 -0.05 9.95 9.95 10 1 505 5024.75
364 2017-06-14 10 0 10 10 10 1 2525 25250
365 2017-06-12 10 0 10 10 10 2 5050 50500
366 2017-06-11 10 0 10 10 10 3 4141 41410
367 2017-06-08 10 -0.19 10.15 10 10.19 5 4091 40925.1
368 2017-06-07 10.19 0.14 10.19 10 10.05 2 2941 29889.8
369 2017-06-06 10.05 0.05 10.15 10 10 3 5555 55979.2
370 2017-06-05 10 0 10 10 10 1 505 5050
371 2017-06-04 10 -0.1 10 9.92 10.1 9 6468 64647.7
372 2017-06-01 10.1 0.2 10.1 10 9.9 2 1566 15761
373 2017-05-31 9.9 -0.11 9.9 9.9 10.01 1 556 5504.4
374 2017-05-30 10.01 -0.09 10.05 10.01 10.1 2 1505 15085.2
375 2017-05-28 10.1 0.1 10.1 10 10 5 8585 86481.2
376 2017-05-24 10 0 10 10 10 9 11212 112120
377 2017-05-23 10 -0.1 10.19 10 10.1 9 4549 46065.9
378 2017-05-22 10.1 0.1 10.1 10 10 2 1313 13210.8
379 2017-05-21 10 -0.05 10.05 10 10.05 7 17150 172056
380 2017-05-18 10.05 0 10.25 10.05 10.05 2 2273 23197.2
381 2017-05-17 10.05 -0.03 10.28 10.05 10.08 4 3485 35300.5
382 2017-05-16 10.08 -0.02 10.15 10.08 10.1 18 42168 427717
383 2017-05-15 10.1 0 10.1 10.1 10.1 3 4545 45904.5
384 2017-05-11 10.1 0.08 10.15 10.1 10.02 5 5304 53764.9
385 2017-05-09 10.02 -0.03 10.1 10 10.05 4 8910 89530.7
386 2017-05-08 10.05 0 10.05 10.05 10.05 1 505 5075.25
387 2017-05-07 10.05 -0.08 10.15 10.05 10.13 2 4798 48447.2
388 2017-05-04 10.13 0.01 10.15 10.13 10.12 3 2777 28181.5
389 2017-05-03 10.12 -0.18 10.12 10.1 10.3 4 7333 74139
390 2017-05-02 10.3 0.11 10.3 10.19 10.19 2 2778 28335.7
391 2017-04-30 10.19 -0.01 10.2 10.19 10.2 2 17491 178405
392 2017-04-27 10.2 0.05 10.2 10 10.15 3 2779 28042.6
393 2017-04-26 10.15 0.09 10.15 10.15 10.06 1 606 6150.9
394 2017-04-25 10.06 -0.19 10.1 10.06 10.25 6 12082 121959
395 2017-04-24 10.25 0.2 10.25 10.25 10.05 1 253 2593.25
396 2017-04-23 10.05 0.04 10.1 10 10.01 3 4293 43144.6
397 2017-04-20 10.01 -0.04 10.05 10.01 10.05 2 758 7607.78
398 2017-04-19 10.05 0.05 10.2 10 10 7 5858 58877.9
399 2017-04-18 10 -0.2 10 10 10.2 2 758 7580
400 2017-04-12 10.2 0.2 10.2 10.2 10 1 505 5151
401 2017-04-11 10 -0.2 10.25 10 10.2 11 67223 674476
402 2017-04-10 10.2 0.19 10.21 10.01 10.01 6 9090 91692.9
403 2017-04-09 10.01 -0.09 10.2 10.01 10.1 3 3384 34420.9
404 2017-04-06 10.1 0 10.1 10 10.1 7 7060 71205
405 2017-04-04 10.1 0 10.1 10.1 10.1 2 3535 35703.5
406 2017-04-03 10.1 0.1 10.2 10 10 5 11100 111958
407 2017-04-02 10 10 10 10 0 5 34261 342610
S.N Date Up(Days) Down(Days)
1 2019-07 6 3
2 2019-06 5 9
3 2019-05 7 12
4 2019-04 9 5
5 2019-03 2 12
6 2019-02 0 9
7 2019-01 5 7
8 2018-12 6 9
9 2018-11 3 5
10 2018-10 9 5
11 2018-09 7 10
12 2018-08 5 11
13 2018-07 7 13
14 2018-06 4 8
15 2018-05 6 6
16 2018-04 6 12
17 2018-03 4 8
18 2018-02 4 11
19 2018-01 6 7
20 2017-12 6 8
21 2017-11 5 14
22 2017-10 6 8
23 2017-09 5 8
24 2017-08 5 9
25 2017-07 8 10
26 2017-06 5 12
27 2017-05 5 13
28 2017-04 9 8
S.N Total 155 252

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 #