Stock Information and Tools

Nepal Stock Information

Stock Information and Tools

 

NIBL Pragati Fund

52 Week High 8.3, Low 6.57
Closing Avg 7.16
Weighted Avg 7.17
LTP 6.9(0.12)
Listed Shares 7,50,00,000
Paid Up Capital 75,00,00,000
Market Capitalization 50,85,00,000
Net Profit
EPS(Published)
EPS(Normal)
PE
PE (current)
Bonus Last Year
Cash Dividend
Right Share
Net Worth





Pivot

S.N Date Price Change Max Price Min Price Prev Price Transaction Volume Amount
1 2019-11-14 6.9 0.12 6.9 6.9 6.78 2 3030 20907
2 2019-11-11 6.78 0.1 6.78 6.78 6.68 1 2273 15410.9
3 2019-11-10 6.68 -0.13 6.68 6.68 6.81 1 253 1690.04
4 2019-11-06 6.81 0.13 6.81 6.81 6.68 2 2525 17195.2
5 2019-11-05 6.68 -0.13 6.68 6.68 6.81 1 1010 6746.8
6 2019-11-04 6.81 -0.09 6.81 6.81 6.9 1 2525 17195.2
7 2019-11-03 6.9 0 6.9 6.9 6.9 1 2273 15683.7
8 2019-10-31 6.9 -0.15 7.1 6.9 7.05 10 11820 82400.4
9 2019-10-22 7.05 -0.14 7.33 7.05 7.19 9 63236 449469
10 2019-10-21 7.19 0.16 7.19 7.05 7.03 2 3000 21360
11 2019-10-20 7.03 0.26 7.03 6.9 6.77 4 3182 22202.8
12 2019-10-17 6.77 -0.03 6.93 6.77 6.8 4 13333 90541.2
13 2019-10-16 6.8 0.1 6.8 6.8 6.7 1 1779 12097.2
14 2019-10-15 6.7 0.13 6.7 6.7 6.57 1 2525 16917.5
15 2019-09-23 6.57 -0.13 6.68 6.57 6.7 6 31990 212144
16 2019-09-22 6.7 0 6.7 6.7 6.7 1 505 3383.5
17 2019-09-19 6.7 -0.02 6.7 6.7 6.72 1 253 1695.1
18 2019-09-17 6.72 0.02 6.72 6.7 6.7 3 5213 34930.4
19 2019-09-16 6.7 -0.01 6.71 6.7 6.71 2 2520 16894
20 2019-09-15 6.71 -0.01 6.71 6.67 6.72 4 3788 25351.8
21 2019-09-12 6.72 -0.08 6.72 6.71 6.8 6 8080 54251.9
22 2019-09-09 6.81 0.04 6.9 6.81 6.77 2 5454 37596.2
23 2019-09-02 6.77 -0.21 6.85 6.77 6.98 2 1263 8585.23
24 2019-08-29 6.98 0.13 6.98 6.85 6.85 4 7830 54449.8
25 2019-08-28 6.85 0.13 6.85 6.85 6.72 1 1000 6850
26 2019-08-27 6.72 0.13 6.72 6.72 6.59 1 253 1700.16
27 2019-08-26 6.59 -0.38 6.84 6.59 6.97 4 7625 51216.8
28 2019-08-25 6.97 -0.14 7.1 6.97 7.11 3 3561 24951.5
29 2019-08-22 7.11 -0.04 7.11 7.11 7.15 1 1010 7181.1
30 2019-08-20 7.15 0.05 7.15 7.15 7.1 1 1515 10832.2
31 2019-08-19 7.1 0 7.1 7.1 7.1 1 1010 7171
32 2019-08-18 7.1 -0.09 7.1 7.1 7.19 3 3384 24026.4
33 2019-08-15 7.19 0.14 7.19 7.19 7.05 3 2525 18154.8
34 2019-08-12 7.05 -0.35 7.3 7.05 7.4 8 7790 56206.2
35 2019-08-11 7.4 -0.15 7.4 7.4 7.55 1 1000 7400
36 2019-08-07 7.55 -0.3 7.7 7.55 7.85 3 5050 38834.1
37 2019-08-06 7.85 -0.05 8 7.85 7.9 5 14582 115163
38 2019-08-05 7.9 0 7.9 7.9 7.9 1 2499 19742.1
39 2019-08-04 7.9 0.15 7.9 7.9 7.75 1 2779 21954.1
40 2019-08-01 7.75 0.26 7.75 7.59 7.49 6 9194 70816.8
41 2019-07-30 7.49 0.09 7.49 7.49 7.4 2 4000 29960
42 2019-07-29 7.4 0.04 7.4 7.4 7.36 1 505 3737
43 2019-07-28 7.36 0.04 7.36 7.33 7.32 2 5050 37092.2
44 2019-07-25 7.32 0 7.32 7.32 7.32 20 10100 73932
45 2019-07-24 7.32 -0.09 7.32 7.32 7.41 1 1130 8271.6
46 2019-07-23 7.41 -0.08 7.5 7.41 7.49 2 690 5120.46
47 2019-07-22 7.49 -0.06 7.5 7.49 7.55 47 3964 29729
48 2019-07-18 7.55 0.01 7.55 7.52 7.54 2 2154 16258.1
49 2019-07-17 7.54 0.1 7.54 7.3 7.44 4 8025 58955
50 2019-07-16 7.44 0.16 7.44 7.16 7.28 58 24984 181145
51 2019-07-15 7.28 0.28 7.28 7.1 7 5 4558 32419.8
52 2019-07-14 7 -0.11 7 7 7.11 2 1819 12733
53 2019-07-11 7.11 0 7.25 7.11 7.11 3 8738 62996.9
54 2019-07-04 7.11 0.14 7.24 7.1 6.97 5 2790 19853.8
55 2019-07-03 6.97 0.13 6.97 6.97 6.84 1 200 1394
56 2019-07-02 6.84 -0.13 6.84 6.84 6.97 1 1010 6908.4
57 2019-06-30 6.97 -0.13 6.97 6.97 7.1 1 1000 6970
58 2019-06-27 7.1 -0.11 7.21 7.1 7.21 3 3000 21410
59 2019-06-25 7.21 0.06 7.21 7.01 7.15 5 5051 35934.7
60 2019-06-23 7.15 0.07 7.16 7.14 7.08 4 3635 25986.2
61 2019-06-20 7.08 -0.01 7.08 7.08 7.09 1 2525 17877
62 2019-06-19 7.09 -0.07 7.09 7.09 7.16 2 1000 7090
63 2019-06-18 7.16 -0.14 7.16 7.16 7.3 3 3000 21480
64 2019-06-13 7.3 0 7.3 7.16 7.3 3 1515 10938.3
65 2019-06-12 7.3 -0.4 7.55 7.21 7.7 8 7130 51921.8
66 2019-06-11 7.7 -0.2 7.85 7.7 7.9 2 2000 15550
67 2019-06-10 7.9 0.15 7.9 7.9 7.75 3 4000 31600
68 2019-06-06 7.75 0.15 7.75 7.75 7.6 1 1000 7750
69 2019-06-04 7.6 -0.03 7.6 7.6 7.63 3 2525 19190
70 2019-06-03 7.63 0.14 7.63 7.63 7.49 1 2525 19265.8
71 2019-05-30 7.49 0.14 7.49 7.49 7.35 1 253 1894.97
72 2019-05-28 7.35 0.35 7.42 7.35 7 3 3244 24034.4
73 2019-05-27 7 0 7 7 7 1 1729 12103
74 2019-05-26 7 -0.28 7.21 7.21 7.28 1 253 1824.13
75 2019-05-23 7.28 -0.14 7.28 7.28 7.42 1 253 1841.84
76 2019-05-22 7.42 -0.15 7.44 7.42 7.57 6 10479 77874.2
77 2019-05-21 7.57 -0.29 7.72 7.57 7.86 3 2778 21176.9
78 2019-05-20 7.86 -0.14 7.9 7.85 8 13 14761 116232
79 2019-05-19 8 -0.15 8 8 8.15 4 4040 32320
80 2019-05-16 8.15 -0.06 8.15 8.15 8.21 1 2525 20578.8
81 2019-05-15 8.21 -0.09 8.21 8.21 8.3 1 505 4146.05
82 2019-05-14 8.3 0.15 8.3 8.3 8.15 2 4076 33830.8
83 2019-05-13 8.15 -0.15 8.3 8.15 8.3 3 1010 8276.5
84 2019-05-12 8.3 0.09 8.46 8.3 8.21 6 12000 99760
85 2019-05-09 8.21 0.16 8.21 8 8.05 4 5426 44361.6
86 2019-05-08 8.05 -0.15 8.05 8.05 8.2 1 1000 8050
87 2019-05-07 8.2 0.02 8.34 8.2 8.18 3 6050 50002.5
88 2019-05-06 8.18 0.16 8.18 8 8.02 5 18080 147326
89 2019-05-05 8.02 0 8.18 8.02 8.02 8 17675 142996
90 2019-04-30 8.02 0.37 8.02 7.8 7.65 5 9910 78474
91 2019-04-29 7.65 0.41 7.65 7.38 7.24 7 7121 53173.2
92 2019-04-28 7.24 0.01 7.24 7.24 7.23 1 2525 18281
93 2019-04-25 7.23 -0.13 7.23 7.22 7.36 2 2020 14599.5
94 2019-04-24 7.36 0.14 7.36 7.22 7.22 2 2010 14653.6
95 2019-04-23 7.22 -0.28 7.5 7.22 7.5 4 6310 46799.3
96 2019-04-21 7.5 0.31 7.54 7.5 7.19 4 6665 49991.5
97 2019-04-16 7.19 -0.06 7.3 7.19 7.25 3 10559 77052.9
98 2019-04-15 7.25 0.05 7.25 7.25 7.2 3 7575 54918.8
99 2019-04-10 7.2 0 7.2 7.2 7.2 4 4975 35820
100 2019-04-09 7.2 0.05 7.29 7.2 7.15 2 2525 18270
101 2019-04-08 7.15 0.14 7.15 7.15 7.01 1 253 1808.95
102 2019-04-07 7.01 0 7.01 7.01 7.01 3 1515 10620.2
103 2019-04-01 7.01 0.01 7.1 6.96 7 5 4294 30381.2
104 2019-03-31 7 -0.01 7.14 7 7.01 7 5710 40541.5
105 2019-03-28 7.01 0 7.01 7.01 7.01 1 253 1773.53
106 2019-03-27 7.01 -0.07 7.03 7.01 7.08 2 2778 19524.3
107 2019-03-26 7.08 -0.22 7.18 7.08 7.3 7 20168 144502
108 2019-03-25 7.3 -0.1 7.3 7.26 7.4 3 4254 30985
109 2019-03-24 7.4 0 7.4 7.4 7.4 1 1000 7400
110 2019-03-21 7.4 0 7.4 7.39 7.4 2 2487 18396.2
111 2019-03-19 7.4 -0.05 7.45 7.4 7.45 4 5410 40160.4
112 2019-03-18 7.45 -0.11 7.45 7.43 7.56 4 6426 47814.5
113 2019-03-17 7.56 0 7.56 7.45 7.56 3 5555 41940.2
114 2019-03-13 7.56 0.3 7.56 7.26 7.26 5 4527 33723.9
115 2019-03-06 7.26 -0.14 7.4 7.26 7.4 1 1010 7332.6
116 2019-03-05 7.4 0 7.54 7.25 7.4 13 12471 92320.1
117 2019-03-03 7.4 0.1 7.4 7.3 7.3 3 4168 30686.6
118 2019-02-24 7.3 -0.05 7.35 7.3 7.35 1 475 3467.5
119 2019-02-20 7.35 -0.1 7.45 7.35 7.45 1 1000 7350
120 2019-02-19 7.45 0 7.45 7.45 7.45 1 2525 18811.2
121 2019-02-18 7.45 0 7.45 7.45 7.45 1 1729 12881
122 2019-02-17 7.45 -0.1 7.55 7.4 7.55 2 2778 20683.4
123 2019-02-13 7.55 0 7.56 7.55 7.55 4 6363 48065.9
124 2019-02-10 7.55 0 7.55 7.55 7.55 2 4753 35885.1
125 2019-02-06 7.55 -0.1 7.65 7.55 7.65 5 1812 13781.8
126 2019-02-03 7.65 0 7.65 7.65 7.65 1 505 3863.25
127 2019-01-29 7.65 0.1 7.65 7.55 7.55 2 2515 19164
128 2019-01-28 7.55 0.05 7.55 7.5 7.5 4 2415 18233.2
129 2019-01-27 7.5 0 7.5 7.4 7.5 3 2273 16921.2
130 2019-01-24 7.5 -0.13 7.65 7.5 7.63 5 3986 30191.4
131 2019-01-23 7.63 0 7.7 7.63 7.63 3 5725 43905.8
132 2019-01-22 7.63 0 7.63 7.63 7.63 4 3031 23126.5
133 2019-01-21 7.63 0.14 7.63 7.49 7.49 1 505 3853.15
134 2019-01-13 7.49 0.04 7.49 7.35 7.45 4 8600 64272.6
135 2019-01-10 7.45 0 7.45 7.45 7.45 1 100 745
136 2019-01-09 7.45 0.05 7.45 7.4 7.4 1 1263 9409.35
137 2019-01-07 7.4 0 7.4 7.4 7.4 1 2424 17937.6
138 2019-01-01 7.4 -0.04 7.44 7.4 7.44 1 2525 18685
139 2018-12-31 7.44 0.14 7.44 7.3 7.3 2 4540 33777.6
140 2018-12-26 7.3 0.1 7.31 7.2 7.2 2 2525 18452.5
141 2018-12-25 7.2 0 7.2 7.2 7.2 1 263 1893.6
142 2018-12-23 7.2 0.05 7.2 7.15 7.15 1 2525 18180
143 2018-12-20 7.15 0 7.15 7.15 7.15 1 1000 7150
144 2018-12-17 7.15 -0.13 7.28 7.15 7.28 1 1263 9030.45
145 2018-12-16 7.28 0.17 7.28 7 7.11 3 2222 16048.9
146 2018-12-12 7.11 -0.09 7.2 7.11 7.2 2 758 5389.38
147 2018-12-10 7.2 0.07 7.2 7.13 7.13 2 1768 12729.6
148 2018-12-09 7.13 -0.13 7.26 7.13 7.26 1 253 1803.89
149 2018-12-06 7.26 0 7.26 7.12 7.26 2 3536 25635.9
150 2018-12-05 7.26 -0.14 7.4 7.26 7.4 1 253 1836.78
151 2018-12-04 7.4 0 7.4 7.4 7.4 2 2526 18692.4
152 2018-12-03 7.4 0.24 7.4 7.16 7.16 2 2274 16701.3
153 2018-12-02 7.16 -0.14 7.3 7.16 7.3 1 1263 9043.08
154 2018-11-28 7.24 0.19 7.24 7.05 7.05 3 26962 195028
155 2018-11-25 7.05 -0.01 7.06 7.05 7.06 2 2000 14100
156 2018-11-22 7.06 0.06 7.14 7 7 3 2011 14248.2
157 2018-11-19 7 0 7.01 7 7 1 1212 8496
158 2018-11-15 7 -1 8 7.91 8 1 2525 17675
159 2018-11-14 8 -0.15 9 8.85 9 1 505 4040
160 2018-11-05 8.7 0.1 8.7 8.7 8.6 1 505 4393.5
161 2018-11-01 8.6 -0.08 8.68 8.51 8.68 5 3526 30241.2
162 2018-10-29 8.68 -0.53 9.04 8.68 9.21 3 759 6724.74
163 2018-10-25 9.21 -0.19 9.21 9.21 9.4 2 2758 25401.2
164 2018-10-23 9.4 0 9.4 9.4 9.4 1 1263 11872.2
165 2018-10-22 9.4 0 9.4 9.4 9.4 1 600 5640
166 2018-10-21 9.4 0.01 9.41 9.39 9.39 9 7814 73464.2
167 2018-10-15 9.39 0.45 9.39 9.1 8.94 7 12429 114303
168 2018-10-14 8.94 0.33 8.94 8.78 8.61 3 2122 18675.6
169 2018-10-11 8.61 0.21 8.61 8.45 8.4 3 1388 11773.1
170 2018-10-10 8.4 0.13 8.4 8.35 8.27 2 4750 39773.8
171 2018-10-09 8.27 0.32 8.27 8.11 7.95 2 705 5798.35
172 2018-10-08 7.95 0.3 7.95 7.8 7.65 2 2625 20490
173 2018-10-07 7.65 -0.4 7.9 7.63 8.05 4 2020 15619.7
174 2018-10-03 8.05 0.05 8.05 8.05 8 1 505 4065.25
175 2018-10-02 8 0.09 8 8 7.91 1 1061 8488
176 2018-09-30 7.91 -0.11 7.91 7.91 8.02 1 556 4397.96
177 2018-09-25 8.02 -0.14 8.03 8.01 8.16 4 6780 54367.6
178 2018-09-23 8.16 0.32 8.16 8 7.84 4 4760 38120.5
179 2018-09-20 7.84 -0.16 8 7.84 8 2 2021 15965.9
180 2018-09-18 8 -0.11 8 8 8.11 2 227 1816
181 2018-09-17 8.11 -0.16 8.11 7.95 8.27 4 5151 41733.4
182 2018-09-16 8.27 0.16 8.27 8.27 8.11 2 3945 32625.2
183 2018-09-13 8.11 -0.06 8.25 8.11 8.17 8 21141 173587
184 2018-09-12 8.17 0.16 8.17 8.17 8.01 1 74163 605912
185 2018-09-11 8.01 -0.05 8.01 8.01 8.06 1 505 4045.05
186 2018-09-10 8.06 -0.04 8.1 8.06 8.1 3 43761 352856
187 2018-09-09 8.1 0.06 8.1 8 8.04 3 3637 29348.5
188 2018-09-06 8.04 -0.16 8.04 8.04 8.2 3 4721 37956.8
189 2018-09-05 8.2 0 8.2 8.2 8.2 1 3000 24600
190 2018-09-04 8.2 0.04 8.2 8.2 8.16 1 4545 37269
191 2018-09-03 8.16 0.24 8.16 8 7.92 2 3535 28441.6
192 2018-09-02 7.92 0.02 8 7.92 7.9 3 4293 34243
193 2018-08-30 7.9 -0.1 7.9 7.9 8 1 505 3989.5
194 2018-08-29 8 -0.16 8 8 8.16 1 920 7360
195 2018-08-28 8.16 0 8.16 8.16 8.16 1 2525 20604
196 2018-08-26 8.16 0.26 8.16 8 7.9 4 3535 28588
197 2018-08-23 7.9 0 7.9 7.9 7.9 1 2525 19947.5
198 2018-08-22 7.9 0 7.9 7.9 7.9 1 2525 19947.5
199 2018-08-21 7.9 0.1 7.9 7.9 7.8 1 1263 9977.7
200 2018-08-20 7.8 -0.1 7.8 7.8 7.9 1 101 787.8
201 2018-08-16 7.9 0 7.9 7.9 7.9 2 753 5948.7
202 2018-08-15 7.9 0.15 7.9 7.9 7.75 1 2525 19947.5
203 2018-08-14 7.75 -0.15 8 7.75 7.9 8 14798 116611
204 2018-08-13 7.9 -0.01 7.9 7.9 7.91 1 606 4787.4
205 2018-08-08 7.91 -0.09 8 7.91 8 4 6605 52381.9
206 2018-08-07 8 0.05 8 8 7.95 1 2020 16160
207 2018-08-05 7.95 -0.11 8 7.95 8.06 2 1982 15769.5
208 2018-08-02 8.06 0.16 8.06 8.06 7.9 1 2525 20351.5
209 2018-07-31 7.9 -0.1 8 7.87 8 4 9595 76179.2
210 2018-07-30 8 0.18 8 7.75 7.82 7 14222 111732
211 2018-07-29 7.82 -0.15 8 7.82 7.97 8 56671 444551
212 2018-07-26 7.97 -0.2 8.01 7.97 8.17 2 1111 8858.71
213 2018-07-25 8.17 -0.51 8.51 8.17 8.68 4 33506 280673
214 2018-07-24 8.68 -0.01 8.86 8.68 8.69 2 1263 11144.6
215 2018-07-23 8.69 0.17 8.69 8.55 8.52 3 3278 28096.9
216 2018-07-19 8.52 -0.12 8.52 8.47 8.64 4 6775 57586.2
217 2018-07-17 8.64 -0.36 9 8.64 9 8 6873 60391.1
218 2018-07-16 9 0.51 9 8.49 8.49 8 3157 27371.6
219 2018-07-15 8.49 0.49 8.49 8.16 8 3 300 2497
220 2018-07-12 8 0 8.05 8 8 2 758 6089
221 2018-07-11 8 -0.21 8.37 8 8.21 5 5202 42232.1
222 2018-07-10 8.21 -0.11 8.35 8.21 8.32 5 6783 56094
223 2018-07-09 8.32 0.36 8.32 8 7.96 3 2878 23460
224 2018-07-08 7.96 0.01 7.96 7.95 7.95 2 506 4025.23
225 2018-07-05 7.95 0 7.95 7.95 7.95 1 505 4014.75
226 2018-07-04 7.95 -0.05 8.16 7.95 8 10 10830 87390.1
227 2018-07-02 8 -0.1 8 7.96 8.1 2 2525 20119
228 2018-07-01 8.1 0.08 8.1 7.87 8.02 7 8290 66615
229 2018-06-28 8.02 0.16 8.02 8.02 7.86 1 700 5614
230 2018-06-26 7.86 -0.16 7.86 7.86 8.02 2 708 5564.88
231 2018-06-24 8.02 0.16 8.02 8.02 7.86 1 100 802
232 2018-06-21 7.86 -0.14 8 7.84 8 4 5555 44036
233 2018-06-19 8 -0.16 8 8 8.16 1 707 5656
234 2018-06-17 8.16 0.16 8.16 8.16 8 2 5050 41208
235 2018-06-14 8 -0.1 8 8 8.1 2 7369 58952
236 2018-06-13 8.1 0.1 8.1 7.85 8 7 12070 95911
237 2018-06-12 8 -0.11 8.02 8 8.11 4 2778 22256.5
238 2018-06-11 8.11 -0.51 8.45 8.11 8.62 3 2375 19785.2
239 2018-06-10 8.62 -0.18 8.62 8.62 8.8 1 960 8275.2
240 2018-06-06 8.8 -0.1 8.8 8.8 8.9 1 1000 8800
241 2018-05-31 8.9 0.08 8.9 8.9 8.82 3 5303 47196.7
242 2018-05-30 8.82 -0.18 8.82 8.82 9 1 2525 22270.5
243 2018-05-29 9 -0.04 9 9 9.04 1 1100 9900
244 2018-05-28 9.04 0.18 9.04 8.9 8.86 7 8383 75374.3
245 2018-05-27 8.86 -0.14 9.12 8.86 9 10 10244 91372.2
246 2018-05-24 9 -0.1 9 9 9.1 1 2475 22275
247 2018-05-23 9.1 0.1 9.1 9 9 2 1515 13685.5
248 2018-05-22 9 0 9 9 9 1 1010 9090
249 2018-05-17 9 0.1 9 8.85 8.9 3 6313 56627.6
250 2018-05-08 8.9 0.15 8.9 8.9 8.75 6 15150 134835
251 2018-05-07 8.75 -0.15 8.9 8.75 8.9 2 2223 19640.7
252 2018-05-03 8.9 0.1 8.9 8.9 8.8 1 928 8259.2
253 2018-04-29 8.8 0.05 8.8 8.8 8.75 3 4425 38940
254 2018-04-26 8.75 0 8.75 8.75 8.75 1 2525 22093.8
255 2018-04-25 8.75 -0.08 8.75 8.75 8.83 2 1758 15382.5
256 2018-04-23 8.83 -0.17 9 8.83 9 2 1253 11234
257 2018-04-22 9 -0.15 9 9 9.15 1 1010 9090
258 2018-04-19 9.15 0 9.15 8.97 9.15 3 4617 41900.4
259 2018-04-17 9.15 0.25 9.15 8.72 8.9 9 14394 129403
260 2018-04-16 8.9 -0.1 9 8.9 9 3 5770 51803.7
261 2018-04-15 9 -0.1 9 9 9.1 1 5000 45000
262 2018-04-12 9.1 0.1 9.1 9 9 2 758 6872.5
263 2018-04-11 9 -0.11 9 9 9.11 2 1010 9090
264 2018-04-10 9.11 0.01 9.11 9.11 9.1 1 6904 62895.4
265 2018-04-09 9.1 0.3 9.1 8.8 8.8 4 12373 111705
266 2018-04-08 8.8 -0.16 9.14 8.8 8.96 5 11363 102403
267 2018-04-05 8.96 0.21 8.96 8.8 8.75 3 4945 43736.6
268 2018-04-04 8.75 -0.1 8.76 8.75 8.85 2 4600 40270
269 2018-04-03 8.85 -0.18 9.03 8.85 9.03 2 3105 27570.2
270 2018-04-02 9.03 -0.17 9.2 9.03 9.2 2 2778 25514.6
271 2018-03-28 9.2 0.05 9.2 9.05 9.15 4 7434 67798.1
272 2018-03-27 9.15 -0.15 9.15 8.93 9.3 5 10656 96015.7
273 2018-03-26 9.3 0 9.3 9.3 9.3 2 3325 30922.5
274 2018-03-21 9.3 -0.09 9.45 9.3 9.39 2 1768 16556.1
275 2018-03-20 9.39 -0.01 9.39 9.21 9.4 4 4420 41076.5
276 2018-03-19 9.4 0.25 9.4 9.3 9.15 2 4975 46517.5
277 2018-03-14 9.15 0.05 9.15 9.15 9.1 1 253 2314.95
278 2018-03-13 9.1 0.27 9.1 8.83 8.83 11 7071 63103.7
279 2018-03-12 8.83 -0.17 9 8.83 9 3 1258 11193.1
280 2018-03-11 9 0 9 9 9 1 1010 9090
281 2018-03-05 9.15 0 9.15 9.15 9.15 3 1515 13862.2
282 2018-03-04 9.15 -0.25 9.4 9.15 9.4 5 8333 77130.8
283 2018-02-28 9.4 0 9.4 9.4 9.4 2 1010 9494
284 2018-02-27 9.4 0 9.4 9.3 9.4 2 2525 23635
285 2018-02-26 9.4 -0.11 9.51 9.4 9.51 4 3173 30001
286 2018-02-25 9.51 0.01 9.52 9.32 9.5 11 20919 197825
287 2018-02-22 9.5 0.08 9.5 9.4 9.42 3 1963 18598
288 2018-02-21 9.42 -0.1 9.42 9.4 9.52 3 1515 14261.2
289 2018-02-20 9.52 0.02 9.52 9.52 9.5 1 2525 24038
290 2018-02-18 9.5 0 9.69 9.31 9.5 9 13992 133462
291 2018-02-15 9.5 -0.05 9.69 9.5 9.55 6 5556 53105.2
292 2018-02-14 9.55 0 9.55 9.55 9.55 2 1516 14477.8
293 2018-02-12 9.55 -0.1 9.55 9.55 9.65 4 10100 96455
294 2018-02-07 9.65 -0.15 9.65 9.65 9.8 2 1010 9746.5
295 2018-02-06 9.8 0.02 9.95 9.8 9.78 3 5555 54767.2
296 2018-02-05 9.78 -0.12 9.78 9.77 9.9 5 10858 106090
297 2018-02-04 9.9 -0.06 9.9 9.9 9.96 1 2525 24997.5
298 2018-01-31 9.96 0.2 9.96 9.8 9.76 6 12279 121306
299 2018-01-29 9.76 0.06 9.76 9.76 9.7 1 525 5124
300 2018-01-28 9.7 -0.3 9.85 9.7 10 7 12334 120404
301 2018-01-24 10 0.2 10 9.8 9.8 2 2581 25697.8
302 2018-01-23 9.8 -0.1 9.85 9.8 9.9 3 2525 24800.6
303 2018-01-22 9.9 0.1 9.95 9.61 9.8 8 8132 80540
304 2018-01-21 9.8 -0.2 10.1 9.8 10 7 17650 175742
305 2018-01-17 10 0.17 10 10 9.83 2 1112 11120
306 2018-01-16 9.83 0.38 9.83 9.64 9.45 4 7833 76393.9
307 2018-01-08 9.45 -0.55 9.8 9.45 10 3 1515 14569.2
308 2018-01-04 10 -0.1 10 9.99 10.1 6 3535 35344.9
309 2018-01-02 10.1 -0.09 10.1 10 10.19 3 1510 15201
310 2018-01-01 10.19 -0.21 10.19 10.19 10.4 1 253 2578.07
311 2017-12-24 10.4 0.35 10.4 10 10.05 12 30008 308177
312 2017-12-21 10.05 -0.02 10.05 10.05 10.07 2 3031 30461.6
313 2017-12-20 10.07 -0.03 10.18 10.07 10.1 2 1828 18546.9
314 2017-12-19 10.1 0.1 10.1 10.05 10 3 6588 66349.4
315 2017-12-18 10 -0.1 10 10 10.1 2 3788 37880
316 2017-12-17 10.1 0 10.1 10 10.1 14 38911 389340
317 2017-12-14 10.1 0.1 10.11 10.1 10 2 884 8933.45
318 2017-12-13 10 0.01 10.05 9.85 9.99 7 8901 89042.9
319 2017-12-12 9.99 -0.06 10.1 9.95 10.05 4 4496 44915
320 2017-12-11 10.05 0.19 10.05 10.05 9.86 1 1263 12693.2
321 2017-12-10 9.86 -0.12 9.86 9.86 9.98 1 2525 24896.5
322 2017-12-06 9.98 -0.07 10.1 9.98 10.05 3 7575 75952
323 2017-12-05 10.05 0.19 10.05 9.9 9.86 8 11212 111933
324 2017-12-04 9.86 -0.19 9.9 9.86 10.05 2 1982 19552.6
325 2017-11-30 10.05 0 10.05 10.05 10.05 2 2728 27416.4
326 2017-11-29 10.05 0 10.09 10 10.05 5 12575 126326
327 2017-11-28 10.05 0.05 10.05 9.91 10 2 1061 10592.3
328 2017-11-23 10 0.09 10 9.91 9.91 2 758 7557.23
329 2017-11-22 9.91 -0.14 10.09 9.91 10.05 6 8483 84355.4
330 2017-11-21 10.05 0 10.05 9.85 10.05 4 3535 34930.9
331 2017-11-20 10.05 -0.05 10.1 10 10.1 10 3990 39940.4
332 2017-11-19 10.1 0 10.1 10.1 10.1 1 2525 25502.5
333 2017-11-16 10.1 -0.05 10.15 10.1 10.15 2 2234 22588.7
334 2017-11-15 10.15 0 10.15 10.15 10.15 2 11102 112685
335 2017-11-14 10.15 0 10.15 10.15 10.15 1 2525 25628.8
336 2017-11-13 10.15 0.14 10.15 10 10.01 3 2906 29420
337 2017-11-12 10.01 -0.14 10.05 10 10.15 5 10353 103659
338 2017-11-09 10.15 -0.05 10.15 10.15 10.2 1 505 5125.75
339 2017-11-08 10.2 0.13 10.2 10 10.07 7 12234 124067
340 2017-11-07 10.07 -0.03 10.1 10 10.1 4 6010 60533.8
341 2017-11-06 10.1 -0.1 10.1 10 10.2 2 3030 30552.5
342 2017-11-05 10.2 -0.02 10.25 10.2 10.22 2 3030 30931.2
343 2017-11-02 10.22 0.2 10.22 10.1 10.02 4 5858 59747.6
344 2017-10-31 10.02 0.01 10.2 10 10.01 4 3516 35580.2
345 2017-10-29 10.01 -0.09 10.01 9.98 10.1 3 3030 30269.7
346 2017-10-25 10.1 -0.05 10.1 10.1 10.15 1 10289 103919
347 2017-10-24 10.15 0.15 10.15 10.1 10 10 29016 294099
348 2017-10-22 10.05 -0.1 10.1 10.05 10.15 3 1683 16970.2
349 2017-10-18 10.15 0.1 10.3 10.05 10.05 11 24441 249417
350 2017-10-17 10.05 -0.15 10.1 10.03 10.2 6 4804 48362
351 2017-10-16 10.2 0 10.2 10.19 10.2 2 1515 15448
352 2017-10-15 10.2 0.05 10.2 10.1 10.15 2 1516 15387.4
353 2017-10-12 10.15 0.15 10.15 10.15 10 1 505 5125.75
354 2017-10-11 10 0 10.02 10 10 2 5555 55600.5
355 2017-10-10 10 0.2 10 9.8 9.8 5 5808 57878
356 2017-10-09 9.8 -0.21 10 9.8 10.01 2 1516 15109.4
357 2017-10-03 10.01 0 10.01 10.01 10.01 2 2526 25285.3
358 2017-09-26 10.01 0.01 10.01 10.01 10 2 5050 50550.5
359 2017-09-24 10 0.2 10 9.76 9.8 3 5050 49656.6
360 2017-09-20 9.8 -0.2 9.8 9.8 10 1 1010 9898
361 2017-09-18 10 -0.3 10.09 10 10.3 5 4545 45540.9
362 2017-09-17 10.3 0.55 10.3 9.94 9.75 3 6853 69017.9
363 2017-09-14 9.75 -0.25 9.81 9.65 10 3 6565 63907.8
364 2017-09-13 10 0 10 10 10 1 2525 25250
365 2017-09-12 10 0 10 9.9 10 2 3008 30031.7
366 2017-09-11 10 0.1 10 10 9.9 9 20443 204430
367 2017-09-10 9.9 0.1 9.9 9.9 9.8 3 1515 14998.5
368 2017-09-07 9.8 -0.2 10 9.8 10 4 6111 60680.8
369 2017-09-06 10 -0.2 10 10 10.2 3 4596 45960
370 2017-09-04 10.2 -0.1 10.2 10.2 10.3 1 1010 10302
371 2017-08-28 10.3 0.1 10.3 10.2 10.2 3 3081 31678.7
372 2017-08-27 10.2 0.1 10.2 9.9 10.1 8 18526 186950
373 2017-08-24 10.1 0.25 10.1 9.8 9.85 5 3636 36531.7
374 2017-08-23 9.85 -0.2 10.15 9.85 10.05 6 9379 93800.1
375 2017-08-22 10.05 -0.1 10.05 9.95 10.15 6 11868 118844
376 2017-08-21 10.15 -0.05 10.15 10.15 10.2 1 505 5125.75
377 2017-08-17 10.2 0.2 10.2 10 10 4 5808 58231.6
378 2017-08-16 10 0 10 10 10 4 7526 75260
379 2017-08-13 10 0 10 9.8 10 5 6315 62139.6
380 2017-08-10 10 0.3 10 9.65 9.7 7 8838 86971
381 2017-08-09 9.7 -0.1 9.85 9.66 9.8 3 1667 16225.5
382 2017-08-06 9.8 -0.2 10 9.8 10 6 8587 85680.5
383 2017-08-03 10 0 10 10 10 3 3535 35350
384 2017-08-01 10 0 10.05 9.85 10 8 14433 144204
385 2017-07-31 10 0.15 10 9.81 9.85 6 16905 168724
386 2017-07-26 9.85 -0.08 9.91 9.8 9.93 6 13120 129030
387 2017-07-25 9.93 0.27 9.93 9.5 9.66 4 8075 78044.5
388 2017-07-23 9.66 0.11 9.7 9.6 9.55 9 15908 153550
389 2017-07-20 9.55 -0.1 9.55 9.55 9.65 1 253 2416.15
390 2017-07-19 9.65 0 9.65 9.46 9.65 8 8333 80125.6
391 2017-07-18 9.65 -0.35 9.9 9.65 10 4 7575 74108.8
392 2017-07-16 10 0 10 10 10 1 1768 17680
393 2017-07-13 10 -0.13 10 9.75 10.13 7 12914 128216
394 2017-07-12 10.13 0.3 10.13 9.8 9.83 4 9686 96052.9
395 2017-07-11 9.83 0.18 9.84 9.65 9.65 3 5404 52670.4
396 2017-07-10 9.65 -0.04 9.65 9.65 9.69 1 2525 24366.2
397 2017-07-09 9.69 0.14 9.69 9.5 9.55 3 5151 49424.4
398 2017-07-06 9.55 -0.05 9.55 9.41 9.6 2 3030 28865.8
399 2017-07-05 9.6 0.15 9.6 9.6 9.45 5 12625 121200
400 2017-07-04 9.45 -0.15 9.45 9.45 9.6 1 1515 14316.8
401 2017-07-03 9.6 0.08 9.6 9.5 9.52 3 4394 41995.5
402 2017-07-02 9.52 -0.08 9.7 9.52 9.6 3 2779 26910.8
403 2017-06-28 9.6 -0.1 9.79 9.6 9.7 8 7071 68629
404 2017-06-27 9.7 -0.2 9.8 9.7 9.9 3 7575 73982.5
405 2017-06-25 9.9 -0.09 9.9 9.9 9.99 1 2020 19998
406 2017-06-21 9.99 -0.01 9.99 9.99 10 1 304 3036.96
407 2017-06-20 10 0.1 10 10 9.9 2 1010 10100
408 2017-06-19 9.9 -0.1 9.9 9.9 10 1 2525 24997.5
409 2017-06-18 10 0.05 10 10 9.95 1 2525 25250
410 2017-06-15 9.95 -0.05 9.95 9.95 10 1 505 5024.75
411 2017-06-14 10 0 10 10 10 1 2525 25250
412 2017-06-12 10 0 10 10 10 2 5050 50500
413 2017-06-11 10 0 10 10 10 3 4141 41410
414 2017-06-08 10 -0.19 10.15 10 10.19 5 4091 40925.1
415 2017-06-07 10.19 0.14 10.19 10 10.05 2 2941 29889.8
416 2017-06-06 10.05 0.05 10.15 10 10 3 5555 55979.2
417 2017-06-05 10 0 10 10 10 1 505 5050
418 2017-06-04 10 -0.1 10 9.92 10.1 9 6468 64647.7
419 2017-06-01 10.1 0.2 10.1 10 9.9 2 1566 15761
420 2017-05-31 9.9 -0.11 9.9 9.9 10.01 1 556 5504.4
421 2017-05-30 10.01 -0.09 10.05 10.01 10.1 2 1505 15085.2
422 2017-05-28 10.1 0.1 10.1 10 10 5 8585 86481.2
423 2017-05-24 10 0 10 10 10 9 11212 112120
424 2017-05-23 10 -0.1 10.19 10 10.1 9 4549 46065.9
425 2017-05-22 10.1 0.1 10.1 10 10 2 1313 13210.8
426 2017-05-21 10 -0.05 10.05 10 10.05 7 17150 172056
427 2017-05-18 10.05 0 10.25 10.05 10.05 2 2273 23197.2
428 2017-05-17 10.05 -0.03 10.28 10.05 10.08 4 3485 35300.5
429 2017-05-16 10.08 -0.02 10.15 10.08 10.1 18 42168 427717
430 2017-05-15 10.1 0 10.1 10.1 10.1 3 4545 45904.5
431 2017-05-11 10.1 0.08 10.15 10.1 10.02 5 5304 53764.9
432 2017-05-09 10.02 -0.03 10.1 10 10.05 4 8910 89530.7
433 2017-05-08 10.05 0 10.05 10.05 10.05 1 505 5075.25
434 2017-05-07 10.05 -0.08 10.15 10.05 10.13 2 4798 48447.2
435 2017-05-04 10.13 0.01 10.15 10.13 10.12 3 2777 28181.5
436 2017-05-03 10.12 -0.18 10.12 10.1 10.3 4 7333 74139
437 2017-05-02 10.3 0.11 10.3 10.19 10.19 2 2778 28335.7
438 2017-04-30 10.19 -0.01 10.2 10.19 10.2 2 17491 178405
439 2017-04-27 10.2 0.05 10.2 10 10.15 3 2779 28042.6
440 2017-04-26 10.15 0.09 10.15 10.15 10.06 1 606 6150.9
441 2017-04-25 10.06 -0.19 10.1 10.06 10.25 6 12082 121959
442 2017-04-24 10.25 0.2 10.25 10.25 10.05 1 253 2593.25
443 2017-04-23 10.05 0.04 10.1 10 10.01 3 4293 43144.6
444 2017-04-20 10.01 -0.04 10.05 10.01 10.05 2 758 7607.78
445 2017-04-19 10.05 0.05 10.2 10 10 7 5858 58877.9
446 2017-04-18 10 -0.2 10 10 10.2 2 758 7580
447 2017-04-12 10.2 0.2 10.2 10.2 10 1 505 5151
448 2017-04-11 10 -0.2 10.25 10 10.2 11 67223 674476
449 2017-04-10 10.2 0.19 10.21 10.01 10.01 6 9090 91692.9
450 2017-04-09 10.01 -0.09 10.2 10.01 10.1 3 3384 34420.9
451 2017-04-06 10.1 0 10.1 10 10.1 7 7060 71205
452 2017-04-04 10.1 0 10.1 10.1 10.1 2 3535 35703.5
453 2017-04-03 10.1 0.1 10.2 10 10 5 11100 111958
454 2017-04-02 10 10 10 10 0 5 34261 342610
S.N Date Up(Days) Down(Days)
1 2019-11 3 4
2 2019-10 4 3
3 2019-09 2 7
4 2019-08 7 10
5 2019-07 9 7
6 2019-06 5 9
7 2019-05 7 12
8 2019-04 9 5
9 2019-03 2 12
10 2019-02 0 9
11 2019-01 5 7
12 2018-12 6 9
13 2018-11 3 5
14 2018-10 9 5
15 2018-09 7 10
16 2018-08 5 11
17 2018-07 7 13
18 2018-06 4 8
19 2018-05 6 6
20 2018-04 6 12
21 2018-03 4 8
22 2018-02 4 11
23 2018-01 6 7
24 2017-12 6 8
25 2017-11 5 14
26 2017-10 6 8
27 2017-09 5 8
28 2017-08 5 9
29 2017-07 8 10
30 2017-06 5 12
31 2017-05 5 13
32 2017-04 9 8
S.N Total 174 280

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 #