Stock Information and Tools

Nepal Stock Information

Stock Information and Tools

 

Siddhartha Equity Fund

52 Week High 16.57, Low 9
Closing Avg 9.24
Weighted Avg 9.51
LTP 10.77(-0.1)
Listed Shares 15,00,00,000
Paid Up Capital 1,50,00,00,000
Market Capitalization 2,03,70,00,000
Net Profit
EPS(Published)
EPS(Normal)
PE
PE (current)
Bonus Last Year 0.00
Cash Dividend 30.00
Right Share
Net Worth





Pivot

S.N Date Price Change Max Price Min Price Prev Price Transaction Volume Amount
1 2021-09-16 10.77 -0.1 10.96 10.7 10.87 22 99087 1069110
2 2021-09-15 10.87 -0.13 10.9 10.78 11 25 100190 1085650
3 2021-09-14 11 0 11.05 11 11 11 47100 518180
4 2021-09-13 11 -0.09 11.3 11 11.09 38 120600 1345060
5 2021-09-12 11.09 -0.06 11.19 10.99 11.15 27 140815 1551720
6 2021-09-09 11.15 -0.01 11.16 10.96 11.16 24 101000 1113490
7 2021-09-08 11.16 -0.16 11.3 11.15 11.32 26 114500 1279610
8 2021-09-07 11.32 0.12 11.32 11 11.2 17 72200 815246
9 2021-09-06 11.2 0 11.27 11 11.2 15 29350 328072
10 2021-09-05 11.2 -0.07 11.49 11.12 11.27 42 203948 2275550
11 2021-09-02 11.27 -0.19 11.85 11.23 11.46 37 168000 1894110
12 2021-09-01 11.46 -0.04 11.8 11.42 11.5 29 132120 1529400
13 2021-08-31 11.5 -0.24 11.75 11.4 11.74 33 96400 1112080
14 2021-08-29 11.74 0.16 12 11.51 11.58 38 130040 1540580
15 2021-08-26 11.58 -0.03 11.78 11.56 11.61 37 82200 955344
16 2021-08-25 11.61 -0.39 12.03 11.61 12 26 87720 1046450
17 2021-08-24 12 -0.1 12.1 11.9 12.1 27 54900 653943
18 2021-08-19 12.1 0.1 12.46 11.8 12 25 59422 726512
19 2021-08-18 12 0.05 12.18 11.94 11.95 31 61050 733078
20 2021-08-17 11.95 -0.4 12.57 11.95 12.35 87 322340 3898420
21 2021-08-16 12.35 -0.25 12.59 12 12.6 98 461034 5719400
22 2021-08-15 15.6 -0.14 16.05 15.5 15.74 159 589804 9203150
23 2021-08-12 15.74 -0.03 15.77 15.5 15.77 70 1020554 15948100
24 2021-08-11 15.77 0.02 15.9 15.6 15.75 58 256001 4023160
25 2021-08-10 15.75 0.05 15.8 15.4 15.7 71 205800 3208590
26 2021-08-09 15.7 -0.06 15.99 15.65 15.76 72 172998 2720280
27 2021-08-08 15.76 -0.14 16.21 15.72 15.9 134 734889 11623900
28 2021-08-05 15.9 0.02 16.02 15.73 15.88 37 70550 1123090
29 2021-08-04 15.88 -0.26 16.4 15.51 16.14 65 279080 4386560
30 2021-08-03 16.14 -0.11 16.25 16 16.25 51 530510 8566170
31 2021-08-02 16.25 0.23 16.3 16.04 16.02 70 447818 7265800
32 2021-08-01 16.02 -0.01 16.38 15.9 16.03 59 220898 3567130
33 2021-07-29 16.03 -0.15 16.2 15.87 16.18 46 242150 3876190
34 2021-07-28 16.18 -0.15 16.33 16.05 16.33 35 175850 2850830
35 2021-07-27 16.33 0.31 16.6 15.83 16.02 63 418300 6774730
36 2021-07-26 16.02 -0.45 16.5 16 16.47 53 637179 10343800
37 2021-07-25 16.47 -0.1 16.9 15.95 16.57 137 722386 11789400
38 2021-07-22 16.57 0.86 17.04 16.02 15.71 232 1875054 31422400
39 2021-07-20 15.71 1.11 15.91 14.89 14.6 159 773934 12085900
40 2021-07-19 14.6 0.2 14.76 14.3 14.4 41 251792 3674580
41 2021-07-18 14.4 0.35 14.49 14.11 14.05 51 81500 1167150
42 2021-07-15 14.05 -0.08 14.2 13.97 14.13 35 160300 2244960
43 2021-07-14 14.13 0.22 14.15 13.78 13.91 27 1068827 14871200
44 2021-07-13 13.91 -0.09 14.19 13.91 14 12 113000 1578470
45 2021-07-12 14 0 14.47 13.91 14 42 308200 4332520
46 2021-07-11 14 0.2 14 13.6 13.8 62 1953595 26819700
47 2021-07-08 13.8 0.05 13.8 13.54 13.75 49 239400 3258270
48 2021-07-07 13.75 0.17 13.8 13.52 13.58 34 239647 3275930
49 2021-07-06 13.58 -0.38 14.15 13.42 13.96 39 203600 2786640
50 2021-07-05 13.96 0.11 14 13.7 13.85 29 66500 915459
51 2021-07-04 13.85 0.1 14 13.68 13.75 27 106100 1458360
52 2021-07-01 13.75 0.14 13.8 13.6 13.61 33 207498 2846580
53 2021-06-30 13.61 0.05 13.65 13.36 13.56 31 1198700 16235500
54 2021-06-29 13.56 -0.19 14.02 13.5 13.75 26 223500 3048980
55 2021-06-28 13.75 -0.25 14.2 13.75 14 34 206550 2897290
56 2021-06-27 14 0.15 14.11 13.77 13.85 41 76409 1073240
57 2021-06-24 13.85 -0.06 13.9 13.75 13.91 26 127900 1769480
58 2021-06-23 13.91 -0.2 14 13.9 14.11 24 163890 2288590
59 2021-06-22 14.11 0.11 14.2 13.84 14 38 56720 795896
60 2021-06-21 14 -0.17 14 13.9 14.17 55 364377 5084400
61 2021-06-20 14.17 -0.24 14.38 14.15 14.41 66 257900 3677510
62 2021-06-17 14.41 -0.12 14.5 14.35 14.53 34 254867 3674060
63 2021-06-16 14.53 0.14 14.55 14.21 14.39 75 694100 10049600
64 2021-06-15 14.39 0.34 14.48 13.92 14.05 107 1019924 14706600
65 2021-06-14 14.05 -0.05 14.3 14 14.1 86 261840 3688480
66 2021-06-13 14.1 -0.1 14.91 14.05 14.2 113 378048 5349160
67 2021-06-10 14.2 0.11 14.36 14.11 14.09 55 263500 3744760
68 2021-06-09 14.09 0.18 14.6 13.97 13.91 92 325458 4586540
69 2021-06-08 13.91 0.42 14.03 13.55 13.49 59 270540 3721120
70 2021-06-07 13.49 0.14 13.6 13.4 13.35 64 202550 2739300
71 2021-06-06 13.35 0.08 13.48 13.11 13.27 59 359400 4805860
72 2021-06-03 13.27 0.12 13.41 13.12 13.15 50 289200 3821400
73 2021-06-02 13.15 -0.05 13.23 12.81 13.2 42 160160 2100010
74 2021-06-01 13.2 0.13 13.23 12.81 13.07 79 327082 4249990
75 2021-05-31 13.07 -0.03 13.3 13.06 13.1 91 554255 7280270
76 2021-05-30 13.1 0.38 13.18 12.95 12.72 74 525845 6896280
77 2021-05-27 12.72 -0.01 12.8 12.5 12.73 66 1955077 24888400
78 2021-05-25 12.73 -0.07 12.9 12.71 12.8 54 430400 5497350
79 2021-05-24 12.8 0.04 13 12.74 12.76 49 159200 2033140
80 2021-05-23 12.76 0.26 12.76 12.28 12.5 35 172534 2178820
81 2021-05-20 12.5 0.01 12.58 12.36 12.49 65 226779 2838440
82 2021-05-19 12.49 0.09 12.49 12.25 12.4 69 374550 4667960
83 2021-05-18 12.4 0.08 12.43 12.31 12.32 32 93200 1155390
84 2021-05-17 12.32 0.16 12.32 12.1 12.16 39 172600 2120820
85 2021-05-16 12.16 0.04 12.25 12.12 12.12 56 159160 1936710
86 2021-05-13 12.12 0.02 12.17 11.94 12.1 39 86150 1040640
87 2021-05-12 12.1 0.12 12.1 11.83 11.98 21 178870 2150600
88 2021-05-11 11.98 -0.02 12 11.92 12 21 50210 601094
89 2021-05-10 12 0.13 12 11.86 11.87 18 59400 710464
90 2021-05-09 11.87 -0.03 12.13 11.8 11.9 33 92600 1108250
91 2021-05-06 11.9 -0.07 12 11.83 11.97 18 51800 618810
92 2021-05-05 11.97 -0.04 12.1 11.76 12.01 56 311450 3714720
93 2021-05-04 12.01 -0.09 12.1 11.98 12.1 22 14100 169315
94 2021-05-03 12.1 0.02 12.68 12 12.08 22 65900 795462
95 2021-05-02 12.08 0.08 12.23 11.9 12 36 51000 613273
96 2021-04-29 12 0 12.2 11.81 12 23 47200 565326
97 2021-04-28 12 0.03 12.2 11.96 11.97 17 109500 1313160
98 2021-04-27 11.97 0.12 12.1 11.67 11.85 23 163600 1970900
99 2021-04-26 11.85 -0.12 12.03 11.76 11.97 43 208000 2478370
100 2021-04-25 11.97 -0.1 12.15 11.97 12.07 50 260500 3133440
101 2021-04-22 12.07 -0.03 12.25 11.97 12.1 44 172871 2087310
102 2021-04-21 12.1 -0.15 12.49 12.01 12.25 37 116710 1421700
103 2021-04-20 12.25 0.03 12.25 12.01 12.22 29 80600 983562
104 2021-04-19 12.22 -0.15 12.43 12.22 12.37 39 166000 2036720
105 2021-04-18 12.37 0.12 12.5 12.2 12.25 72 343137 4259330
106 2021-04-15 12.25 0.01 12.28 12.2 12.24 43 118900 1455660
107 2021-04-13 12.24 0.24 12.24 11.83 12 41 138580 1684280
108 2021-04-12 12 -0.15 12.1 11.7 12.15 47 264210 3165520
109 2021-04-08 12.15 0 12.15 12.05 12.15 24 48998 592336
110 2021-04-07 12.15 0.15 12.25 11.95 12 74 361887 4408990
111 2021-04-06 12 0.15 12.1 11.92 11.85 68 293100 3526430
112 2021-04-05 11.85 -0.1 12 11.85 11.95 34 88600 1052300
113 2021-04-04 11.95 0.01 11.95 11.86 11.94 30 1055348 12596900
114 2021-04-01 11.94 -0.06 12.1 11.8 12 20 65400 778950
115 2021-03-31 12 0 12.6 11.87 12 19 65600 781857
116 2021-03-30 12 0.1 12 11.82 11.9 41 208600 2480810
117 2021-03-29 11.9 0.15 11.9 11.71 11.75 37 113100 1331880
118 2021-03-25 11.75 -0.03 11.95 11.6 11.78 44 189720 2249260
119 2021-03-24 11.78 0.08 11.89 11.7 11.7 38 121100 1428290
120 2021-03-23 11.7 -0.05 11.75 11.53 11.75 27 121641 1416530
121 2021-03-22 11.75 -0.03 11.95 11.7 11.78 16 34160 403141
122 2021-03-21 11.78 0.23 11.8 11.46 11.55 38 123649 1452280
123 2021-03-18 11.55 -0.05 11.78 11.27 11.6 36 256520 2929390
124 2021-03-17 11.6 0.11 11.6 11.41 11.49 35 93417 1078390
125 2021-03-16 11.49 0.24 11.49 11.3 11.25 17 38600 441468
126 2021-03-15 11.25 -0.15 11.62 11.25 11.4 37 201050 2289350
127 2021-03-14 11.4 -0.38 11.73 11.35 11.78 25 109600 1260050
128 2021-03-10 11.78 -0.02 11.78 11.59 11.8 24 138060 1610250
129 2021-03-09 11.8 -0.2 11.9 11.78 12 22 65000 767588
130 2021-03-07 12 -0.01 12 11.8 12.01 28 155600 1842500
131 2021-03-04 12.01 0.19 12.49 11.7 11.82 58 717748 8532820
132 2021-03-03 11.82 -0.17 11.99 11.76 11.99 33 80800 954280
133 2021-03-02 11.99 -0.12 12.2 11.83 12.11 67 233500 2801420
134 2021-03-01 12.11 -0.1 12.2 11.85 12.21 45 129930 1567960
135 2021-02-28 12.21 -0.44 12.56 12.21 12.65 80 483400 5982150
136 2021-02-25 12.65 -0.06 12.74 12.52 12.71 57 220983 2803100
137 2021-02-24 12.71 0.53 12.87 12.05 12.18 58 250100 3162790
138 2021-02-23 12.18 -0.17 12.59 11.95 12.35 46 135990 1650490
139 2021-02-22 12.35 0.06 12.65 12.2 12.29 71 242859 3012000
140 2021-02-21 12.29 0.29 12.45 11.8 12 78 210300 2566600
141 2021-02-18 12 0.21 12 11.58 11.79 62 124998 1482050
142 2021-02-17 11.79 0.29 11.8 11.5 11.5 54 251890 2945950
143 2021-02-16 11.5 0 11.52 11.27 11.5 51 176270 2016460
144 2021-02-15 11.5 0.29 11.5 11.12 11.21 86 806970 9152140
145 2021-02-14 11.21 0 11.44 11.1 11.21 46 290100 3278760
146 2021-02-11 11.21 0.05 11.25 11.04 11.16 39 89900 1003830
147 2021-02-10 11.16 -0.13 11.2 11.08 11.29 34 46167 515410
148 2021-02-09 11.29 0 11.26 11.08 11.29 35 525695 5888360
149 2021-02-08 11.29 0.07 11.29 11.06 11.22 49 145080 1621910
150 2021-02-07 11.22 0.13 11.22 10.96 11.09 62 129510 1437530
151 2021-02-04 11.09 -0.01 11.09 10.93 11.1 45 174100 1911640
152 2021-02-03 11.1 0.09 11.2 11.06 11.01 69 238500 2658620
153 2021-02-02 11.01 -0.09 11.15 10.97 11.1 52 302140 3326410
154 2021-02-01 11.1 0.08 11.15 10.97 11.02 53 167760 1851450
155 2021-01-31 11.02 0.02 11.07 10.96 11 60 626850 6902500
156 2021-01-28 11 -0.8 11.57 11 11.8 54 1244848 13734500
157 2021-01-27 11.8 0.56 11.8 11.8 11.24 1 100 1180
158 2021-01-26 11.24 0.12 11.31 11.08 11.12 84 580497 6480740
159 2021-01-25 11.12 0.03 11.15 10.95 11.09 104 415940 4614970
160 2021-01-24 11.09 0.16 11.45 11 10.93 82 126270 1399700
161 2021-01-21 10.93 0.02 11.02 10.8 10.91 54 168750 1848880
162 2021-01-20 10.91 -0.01 10.95 10.85 10.92 17 72100 785860
163 2021-01-19 10.92 -0.03 11.1 10.85 10.95 29 76850 841705
164 2021-01-18 10.95 0 11.16 10.75 10.95 53 501100 5559140
165 2021-01-17 10.95 0.22 10.95 10.73 10.73 73 210800 2297100
166 2021-01-13 10.73 -0.03 10.95 10.71 10.76 38 50550 543490
167 2021-01-12 10.76 0.11 10.76 10.52 10.65 61 328310 3516450
168 2021-01-11 10.65 0.05 10.7 10.5 10.6 65 470400 5012890
169 2021-01-10 10.6 0.05 10.6 10.4 10.55 43 223050 2351330
170 2021-01-07 10.55 0 10.76 10.45 10.55 57 297980 3150900
171 2021-01-06 10.55 0 10.6 10.51 10.55 43 134300 1416860
172 2021-01-05 10.55 0.13 10.6 10.4 10.42 75 435657 4582980
173 2021-01-04 10.42 0.06 10.5 10.2 10.36 27 231800 2409700
174 2021-01-03 10.36 -0.01 10.41 10.17 10.37 42 300770 3118740
175 2020-12-31 10.37 -0.08 10.48 10.25 10.45 45 327250 3407540
176 2020-12-30 10.45 0.08 10.48 10.2 10.37 45 338750 3527260
177 2020-12-29 10.37 -0.01 10.4 10.3 10.38 35 82520 851416
178 2020-12-28 10.38 -0.02 10.51 10.22 10.4 28 194800 2034960
179 2020-12-27 10.4 0.1 10.5 10.12 10.3 55 403900 4221860
180 2020-12-24 10.3 -0.14 10.46 10.26 10.44 32 133150 1380990
181 2020-12-23 10.44 0.13 10.49 10.29 10.31 48 196648 2050670
182 2020-12-22 10.31 0.12 10.4 10.02 10.19 48 216700 2238770
183 2020-12-21 10.19 0 10.3 9.99 10.19 43 337389 3441850
184 2020-12-20 10.19 -0.26 10.35 10.19 10.45 37 300390 3094300
185 2020-12-17 10.45 -0.09 10.54 10.28 10.54 59 624350 6515250
186 2020-12-16 10.54 0.24 10.54 10.12 10.3 51 328477 3406940
187 2020-12-15 10.3 -0.2 10.39 10.15 10.5 36 101800 1044300
188 2020-12-14 10.5 0.2 10.54 10.3 10.3 60 231943 2424080
189 2020-12-13 10.3 0.2 10.3 10.02 10.1 61 252430 2581280
190 2020-12-10 10.1 -0.04 10.48 10.02 10.14 54 118040 1202570
191 2020-12-09 10.14 -0.16 10.49 10.13 10.3 35 99150 1018020
192 2020-12-08 10.3 0.13 10.35 10.17 10.17 63 263531 2703130
193 2020-12-07 10.17 0.05 10.3 9.95 10.12 33 91480 927806
194 2020-12-06 10.12 -0.13 10.21 10.11 10.25 48 150700 1532760
195 2020-12-03 10.25 -0.15 10.6 10.23 10.4 58 112700 1163730
196 2020-12-02 10.4 0.23 10.48 10.17 10.17 87 266057 2738440
197 2020-12-01 10.17 -0.08 10.35 10.05 10.25 56 248948 2536720
198 2020-11-30 10.25 -0.25 10.5 10.21 10.5 98 1347322 13850100
199 2020-11-29 10.5 0.1 10.59 10.21 10.4 104 675900 7044940
200 2020-11-26 10.4 0 10.5 10.2 10.4 67 215900 2243990
201 2020-11-25 10.4 0.2 10.35 10.14 10.2 72 241500 2475500
202 2020-11-24 10.2 0.03 10.37 10.07 10.17 38 166048 1695460
203 2020-11-23 10.17 -0.28 10.5 10.13 10.45 70 501600 5118860
204 2020-11-22 10.45 -0.2 10.7 10.3 10.65 64 619200 6440900
205 2020-11-19 10.65 0.06 10.75 10.55 10.59 69 293258 3127160
206 2020-11-18 10.59 0.19 10.9 10.35 10.4 52 266367 2868980
207 2020-11-12 10.4 -0.31 10.53 10.17 10.71 70 626000 6489740
208 2020-11-11 10.71 0.71 10.71 9.97 10 107 906040 9265080
209 2020-11-10 10 -0.12 10.1 9.92 10.12 32 86660 867311
210 2020-11-09 10.12 0.19 10.12 9.88 9.93 79 271755 2727030
211 2020-11-08 9.93 0.22 10 9.83 9.71 43 232250 2310920
212 2020-11-05 9.71 -0.01 9.8 9.68 9.72 23 68410 667473
213 2020-11-04 9.72 -0.08 9.8 9.7 9.8 28 60700 593490
214 2020-11-03 9.8 0.25 10.1 9.52 9.55 68 573840 5684400
215 2020-11-02 9.55 0.02 9.6 9.53 9.53 35 79300 757109
216 2020-11-01 9.53 0.11 9.6 9.42 9.42 19 72900 695884
217 2020-10-29 9.42 -0.18 9.64 9.41 9.6 27 73500 703272
218 2020-10-28 9.6 0.22 9.7 9.4 9.38 26 251820 2422690
219 2020-10-22 9.38 -0.05 9.38 9.3 9.43 5 8000 74835
220 2020-10-21 9.43 -0.02 9.63 9.43 9.45 8 14600 139650
221 2020-10-20 9.45 0.21 9.45 9.25 9.24 15 30200 284153
222 2020-10-19 9.24 -0.08 9.36 9.18 9.32 6 7500 69804
223 2020-10-18 9.32 0.11 9.39 9.32 9.21 16 38500 360575
224 2020-10-15 9.21 -0.02 9.28 9.17 9.23 16 60450 557356
225 2020-10-14 9.23 0.03 9.28 9.18 9.2 9 45500 420826
226 2020-10-13 9.2 -0.15 9.35 9.12 9.35 23 64700 598305
227 2020-10-12 9.35 0.14 9.35 9.17 9.21 21 41155 381027
228 2020-10-11 9.21 0 9.4 9.16 9.21 41 88500 829754
229 2020-10-08 9.21 -0.09 9.3 9.2 9.3 19 78000 721315
230 2020-10-07 9.3 0.08 9.3 9.15 9.22 16 71100 659985
231 2020-10-06 9.22 0 9.45 9.14 9.22 20 92000 862375
232 2020-10-05 9.22 0.02 9.3 9.2 9.2 13 29400 272083
233 2020-10-04 9.2 0.03 9.21 9.15 9.17 23 39200 359688
234 2020-10-01 9.17 0.05 9.3 9.02 9.12 21 44010 407036
235 2020-09-30 9.12 0.06 9.12 9 9.06 5 20000 181650
236 2020-09-29 9.06 -0.13 9.2 9.04 9.19 5 3000 27270
237 2020-09-28 9.19 0.19 9.33 8.95 9 37 55800 507205
238 2020-09-27 9 -0.1 9 8.92 9.1 7 32950 296518
239 2020-09-24 9.1 0.04 9.1 8.98 9.06 18 49000 443275
240 2020-09-23 9.06 0.05 9.15 9.04 9.01 9 13600 123751
241 2020-09-22 9.01 -0.02 9.1 8.99 9.03 27 104700 944517
242 2020-09-21 9.03 -0.17 9.24 9.03 9.2 36 115400 1050080
243 2020-09-20 9.2 0.03 9.2 9.18 9.17 15 32510 298867
244 2020-09-17 9.17 -0.49 9.9 9.15 9.66 18 941600 9310240
245 2020-09-16 9.66 0.66 9.66 8.95 9 31 189520 1728850
246 2020-09-15 9 0.04 9.15 8.91 8.96 18 146150 1326290
247 2020-09-14 8.96 -0.04 9 8.83 9 16 41100 369274
248 2020-09-13 9 -0.13 9.1 8.92 9.13 14 29600 266386
249 2020-09-10 9.13 0.03 9.14 9.06 9.1 10 25500 232670
250 2020-09-09 9.1 -0.02 9.1 9 9.12 18 31100 282092
251 2020-09-08 9.12 0.17 9.3 8.95 8.95 7 11700 106714
252 2020-09-07 8.95 -0.15 9.2 8.95 9.1 27 86210 782541
253 2020-09-06 9.1 0.05 9.15 8.9 9.05 16 54500 492980
254 2020-09-03 9.05 0.04 9.1 9.01 9.01 13 31400 285265
255 2020-09-02 9.01 0.13 9.1 8.88 8.88 13 49200 443325
256 2020-08-31 8.88 0.12 9.02 8.79 8.76 13 52500 468340
257 2020-08-30 8.76 -0.16 8.95 8.76 8.92 5 16000 141130
258 2020-08-27 8.92 0.15 8.92 8.85 8.77 13 23400 207530
259 2020-08-26 8.77 -0.23 8.99 8.77 9 19 56950 504340
260 2020-08-25 9 0.03 9 8.93 8.97 10 20950 188466
261 2020-08-24 8.97 0.15 8.97 8.8 8.82 3 4000 35625
262 2020-08-23 8.82 -0.09 8.82 8.82 8.91 1 250 2205
263 2020-08-20 8.91 -0.09 9 8.91 9 3 1500 13455
264 2020-08-19 9 -0.02 9.02 8.85 9.02 8 12900 116115
265 2020-08-18 9.02 -0.18 9.2 9.02 9.2 6 15500 140520
266 2020-08-17 9.2 -0.03 9.2 8.88 9.23 16 37700 337822
267 2020-08-16 9.23 -0.39 9.43 9.23 9.62 12 44100 408298
268 2020-08-13 9.62 -0.07 9.7 9.6 9.69 19 59400 574598
269 2020-08-12 9.69 0.08 10.08 9.69 9.61 10 20300 201917
270 2020-08-11 9.61 -0.09 9.7 9.6 9.7 15 55000 528940
271 2020-08-10 9.7 -0.04 9.93 9.68 9.74 36 177330 1732620
272 2020-08-09 9.74 0.27 9.93 9.5 9.47 33 185750 1804240
273 2020-08-06 9.47 0 9.47 9.41 9.47 11 17900 168973
274 2020-08-05 9.47 -0.18 9.5 9.45 9.65 11 99850 948002
275 2020-08-03 9.65 -0.05 9.65 9.51 9.7 10 29650 283424
276 2020-08-02 9.7 0.17 9.7 9.35 9.53 11 6600 63140
277 2020-07-30 9.53 -0.07 9.6 9.41 9.6 17 104400 988690
278 2020-07-29 9.6 -0.11 9.8 9.6 9.71 12 49200 475250
279 2020-07-28 9.71 0.15 9.84 9.6 9.56 29 61500 592705
280 2020-07-27 9.56 -0.27 9.64 9.5 9.83 17 32000 304869
281 2020-07-26 9.83 -0.17 9.9 9.81 10 16 72450 712818
282 2020-07-23 10 0 10.1 9.61 10 27 115000 1143240
283 2020-07-21 10 -0.1 10 9.9 10.1 10 20000 199750
284 2020-07-20 10.1 0.1 10.18 9.85 10 17 44350 446278
285 2020-07-15 10 0.59 10 9.36 9.41 20 52600 504616
286 2020-07-14 9.41 0.21 9.75 9.38 9.2 7 5700 54614
287 2020-07-13 9.2 0.08 9.48 9.1 9.12 19 87000 807310
288 2020-07-12 9.12 0.02 9.12 8.95 9.1 7 19500 177145
289 2020-07-09 9.1 0.23 9.28 9.04 8.87 9 15600 142644
290 2020-07-08 8.87 0.07 8.87 8.65 8.8 7 75100 654137
291 2020-07-07 8.8 0.29 8.85 8.35 8.51 6 7000 61210
292 2020-07-06 8.51 0.17 8.51 8.34 8.34 5 10500 88310
293 2020-07-05 8.34 0.01 8.49 8.34 8.33 6 11500 97095
294 2020-06-29 8.33 -0.67 8.82 8.5 9 6 6200 52253
295 2020-03-19 9 0 9 8.82 9 7 39000 348470
296 2020-03-18 9 0.25 9 8.92 8.75 4 13850 123722
297 2020-03-17 8.75 -0.16 9.15 8.75 8.91 12 57690 515945
298 2020-03-16 8.91 -0.09 8.91 8.83 9 2 1100 9793
299 2020-03-15 9 -0.23 9.2 8.85 9.23 12 26500 239140
300 2020-03-12 9.23 -0.27 9.33 9.22 9.5 10 26500 246790
301 2020-03-11 9.5 0.3 9.5 9.1 9.2 10 27090 253674
302 2020-03-10 9.2 -0.3 9.35 9.2 9.5 5 14500 134900
303 2020-03-05 9.5 0.01 9.64 9.36 9.49 6 33000 316465
304 2020-03-04 9.49 -0.08 9.57 9.43 9.57 13 43700 416336
305 2020-03-03 9.57 0 9.57 9.4 9.57 14 21200 200971
306 2020-03-02 9.57 -0.38 9.85 9.57 9.95 9 27000 265565
307 2020-03-01 9.95 0 10.09 9.71 9.95 36 129050 1279240
308 2020-02-27 9.95 -0.05 10 9.85 10 22 131150 1302570
309 2020-02-26 10 0.1 10.15 10 9.9 37 91600 922346
310 2020-02-25 9.9 0.1 9.9 9.62 9.8 16 35300 348089
311 2020-02-24 9.8 -0.1 9.9 9.71 9.9 25 58550 573954
312 2020-02-23 9.9 0.3 9.9 9.43 9.6 14 51100 502018
313 2020-02-20 9.6 0.15 9.62 9.42 9.45 10 6400 60918
314 2020-02-19 9.45 -0.24 9.5 9.33 9.69 7 23300 220215
315 2020-02-18 9.69 0.19 9.69 9.51 9.5 18 77500 744065
316 2020-02-17 9.5 0.2 9.5 9.35 9.3 14 75500 715731
317 2020-02-16 9.3 0 9.3 9.25 9.3 8 22100 204700
318 2020-02-13 9.3 0 9.3 9.2 9.3 9 27600 255314
319 2020-02-12 9.3 -0.03 9.32 9.24 9.33 9 65500 609242
320 2020-02-11 9.33 -0.02 9.33 9.17 9.35 5 11500 105832
321 2020-02-10 9.35 0 9.35 9.19 9.35 5 8000 73990
322 2020-02-09 9.35 0 9.35 9.17 9.35 2 5500 51335
323 2020-02-06 9.35 0.02 9.36 9.3 9.33 9 23000 214630
324 2020-02-05 9.33 -0.06 9.33 9.31 9.39 2 3300 30729
325 2020-02-04 9.39 -0.06 9.42 9.35 9.45 16 83600 785647
326 2020-02-03 9.45 -0.06 9.52 9.45 9.51 11 18000 170820
327 2020-02-02 9.51 -0.04 9.62 9.46 9.55 12 29800 283981
328 2020-01-30 9.55 0.15 9.55 9.55 9.4 2 1500 14325
329 2020-01-29 9.4 0 9.5 9.4 9.4 3 13500 128025
330 2020-01-28 9.4 -0.08 9.5 9.3 9.48 7 53500 503795
331 2020-01-27 9.48 0.21 9.48 9.3 9.27 5 11310 106980
332 2020-01-26 9.27 -0.08 9.27 9.26 9.35 3 1200 11122
333 2020-01-23 9.35 -0.7 10.09 9.32 10.05 34 156850 1487580
334 2020-01-22 10.05 0.38 10.05 9.8 9.67 4 10100 100720
335 2020-01-21 9.67 0.18 9.67 9.2 9.49 27 172200 1619170
336 2020-01-20 9.49 -0.56 9.98 9.49 10.05 21 155000 1489930
337 2020-01-19 10.05 0.05 10.11 9.91 10 20 61600 617790
338 2020-01-16 10 0.6 10.03 9.58 9.4 25 68500 667628
339 2020-01-15 9.4 0.18 9.4 9.22 9.22 7 82600 775535
340 2020-01-14 9.22 -0.08 9.4 9.22 9.3 7 17100 158950
341 2020-01-13 9.3 0.3 9.3 9.05 9 12 65500 602071
342 2020-01-12 9 0 9.17 8.99 9 8 7100 63980
343 2020-01-09 9 -0.14 9 8.97 9.14 5 14900 133893
344 2020-01-08 9.14 -0.07 9.14 9.14 9.21 1 2000 18280
345 2020-01-07 9.21 0.18 9.21 9.02 9.03 8 22000 201745
346 2020-01-06 9.03 0.28 9.03 8.8 8.75 7 6100 54790
347 2020-01-05 8.75 -0.25 8.82 8.75 9 2 5200 45850
348 2020-01-02 9 0.1 9 8.89 8.9 7 14100 126649
349 2020-01-01 8.9 0.05 8.95 8.85 8.85 3 13500 120500
350 2019-12-31 8.85 0.17 8.85 8.71 8.68 3 15500 136475
351 2019-12-30 8.68 -0.02 8.68 8.65 8.7 2 7000 60700
352 2019-12-29 8.7 -0.05 8.78 8.61 8.75 5 16500 143545
353 2019-12-26 8.75 -0.17 8.8 8.75 8.92 2 2500 21925
354 2019-12-25 8.92 0.01 8.93 8.91 8.91 4 11500 102620
355 2019-12-24 8.91 0.17 8.91 8.8 8.74 8 18200 161820
356 2019-12-23 8.74 0.04 8.74 8.74 8.7 1 2000 17480
357 2019-12-22 8.7 -0.1 8.7 8.55 8.8 6 19500 168900
358 2019-12-19 8.8 0.03 8.94 8.75 8.77 7 9700 85865
359 2019-12-18 8.77 -0.01 8.77 8.62 8.78 4 7300 63718
360 2019-12-17 8.78 -0.02 8.95 8.78 8.8 7 6100 53680
361 2019-12-15 8.8 -0.01 8.8 8.75 8.81 4 3500 30720
362 2019-12-12 8.81 -0.09 8.81 8.75 8.9 2 10000 87620
363 2019-12-11 8.9 0.26 8.92 8.75 8.64 5 11400 100605
364 2019-12-10 8.64 -0.14 8.64 8.64 8.78 2 2000 17280
365 2019-12-09 8.78 -0.17 8.8 8.78 8.95 4 7500 65950
366 2019-12-08 8.95 0 8.95 8.95 8.95 1 5000 44750
367 2019-12-05 8.95 0.06 8.95 8.9 8.89 2 4930 43967
368 2019-12-04 8.89 0.07 8.89 8.65 8.82 7 18100 159706
369 2019-12-03 8.82 0 8.82 8.82 8.82 1 500 4410
370 2019-12-02 8.82 -0.08 9 8.82 8.9 3 10550 93150
371 2019-12-01 8.9 0.01 8.9 8.9 8.89 2 5000 44500
372 2019-11-28 8.89 0.14 8.89 8.72 8.75 4 10500 91730
373 2019-11-27 8.75 0.04 8.76 8.75 8.71 3 1600 14002
374 2019-11-25 8.71 0.01 8.71 8.66 8.7 3 2750 23852.5
375 2019-11-24 8.7 -0.05 8.7 8.69 8.75 4 29700 258290
376 2019-11-21 8.75 -0.1 8.75 8.75 8.85 1 10000 87500
377 2019-11-20 8.85 0.12 8.9 8.8 8.73 4 40500 358415
378 2019-11-19 8.73 0.03 8.8 8.73 8.7 2 5200 45746
379 2019-11-18 8.7 -0.15 8.85 8.7 8.85 2 4500 39750
380 2019-11-17 8.85 -0.09 8.85 8.85 8.94 1 200 1770
381 2019-11-13 8.94 0.21 8.94 8.89 8.73 3 1300 11564
382 2019-11-12 8.73 -0.03 8.73 8.71 8.76 5 3200 27887
383 2019-11-11 8.76 -0.06 8.76 8.76 8.82 2 2000 17520
384 2019-11-10 8.82 -0.14 8.82 8.81 8.96 5 11500 101330
385 2019-11-07 8.96 0.17 8.96 8.78 8.79 8 1600 14223
386 2019-11-06 8.79 0.04 8.79 8.79 8.75 1 500 4395
387 2019-11-05 8.75 -0.11 8.75 8.73 8.86 2 1000 8740
388 2019-11-04 8.86 -0.14 9 8.83 9 5 52100 462326
389 2019-11-03 9 0.08 9 8.9 8.92 6 3700 33030
390 2019-10-31 8.92 0.02 8.95 8.9 8.9 7 20000 178360
391 2019-10-21 8.9 0.14 8.9 8.9 8.76 1 2000 17800
392 2019-10-20 8.76 -0.13 8.76 8.76 8.89 1 1000 8760
393 2019-10-17 8.89 -0.1 9.07 8.89 8.99 4 6500 58125
394 2019-10-16 8.99 -0.01 8.99 8.82 9 5 27500 247140
395 2019-10-15 9 -0.02 9 9 9.02 1 5000 45000
396 2019-10-14 9.02 0.02 9.02 8.85 9 4 1700 15215
397 2019-10-03 9 0.1 9 9 8.9 1 1000 9000
398 2019-10-01 8.9 0.07 8.9 8.86 8.83 3 4000 35570
399 2019-09-30 8.83 0.17 8.83 8.83 8.66 1 3000 26490
400 2019-09-29 8.66 -0.14 8.66 8.63 8.8 2 8000 69130
401 2019-09-26 8.8 -0.01 8.92 8.7 8.81 5 13700 119595
402 2019-09-25 8.81 0 8.81 8.81 8.81 1 3300 29073
403 2019-09-24 8.81 0 8.81 8.81 8.81 1 1000 8810
404 2019-09-23 8.81 -0.14 8.81 8.78 8.95 2 6600 58005
405 2019-09-22 8.95 0 8.95 8.78 8.95 7 35500 314401
406 2019-09-19 8.95 -0.17 8.95 8.95 9.12 1 500 4475
407 2019-09-18 9.12 0.23 9.12 8.84 8.89 8 21500 195570
408 2019-09-17 8.89 -0.05 9.03 8.86 8.94 5 8200 73809
409 2019-09-16 8.94 0.04 8.94 8.77 8.9 3 8020 71589.6
410 2019-09-15 8.9 -0.1 8.99 8.82 9 9 41500 369920
411 2019-09-11 9 0.1 9 9 8.9 1 2100 18900
412 2019-09-09 8.9 0 8.9 8.73 8.9 2 6200 55146
413 2019-09-08 8.9 -0.05 8.95 8.78 8.95 11 12000 106735
414 2019-09-05 8.95 -0.05 8.95 8.91 9 5 12000 107360
415 2019-09-04 9 -0.06 9 8.9 9.06 4 16500 147850
416 2019-09-03 9.06 0.16 9.06 9.06 8.9 1 14300 129558
417 2019-09-02 8.9 -0.02 8.95 8.89 8.92 10 10600 94464
418 2019-09-01 8.92 0.15 8.92 8.75 8.77 5 30200 269121
419 2019-08-29 8.77 -0.22 8.9 8.77 8.99 2 10000 88350
420 2019-08-28 8.99 0.16 9 8.98 8.83 3 40100 360300
421 2019-08-27 8.83 0.03 8.83 8.67 8.8 3 15100 133317
422 2019-08-26 8.8 -0.02 8.82 8.77 8.82 3 19700 173094
423 2019-08-25 8.82 -0.22 9.05 8.82 9.04 12 128800 1146970
424 2019-08-22 9.04 0.17 9.04 9 8.87 4 17000 153200
425 2019-08-20 8.87 0.17 8.87 8.75 8.7 6 24800 219746
426 2019-08-19 8.7 -0.1 8.7 8.65 8.8 3 10200 88735
427 2019-08-18 8.8 -0.1 9.07 8.8 8.9 7 12000 106915
428 2019-08-14 10 -0.06 10.05 9.87 10.06 7 9700 96825
429 2019-08-13 10.06 -0.01 10.26 10.06 10.07 3 3100 31216
430 2019-08-12 10.07 -0.03 10.07 10.02 10.1 10 62000 622215
431 2019-08-11 10.1 0 10.11 10 10.1 8 10600 107005
432 2019-08-08 10.1 -0.09 10.1 10.03 10.19 8 11200 112540
433 2019-08-07 10.19 0.19 10.2 10 10 10 34950 350920
434 2019-08-06 10 -0.05 10 10 10.05 1 1000 10000
435 2019-08-05 10.05 0.15 10.09 9.91 9.9 6 10600 106527
436 2019-08-04 9.9 -0.15 10.11 9.87 10.05 14 29000 289335
437 2019-08-01 10.05 -0.15 10.3 10.05 10.2 13 29700 301305
438 2019-07-31 10.2 0.18 10.2 10.01 10.02 8 7800 78973
439 2019-07-30 10.02 -0.08 10.02 10.01 10.1 4 3500 35040
440 2019-07-29 10.1 -0.04 10.1 10.06 10.14 4 11250 113585
441 2019-07-28 10.14 -0.06 10.25 10.05 10.2 6 13710 139472
442 2019-07-25 10.2 0 10.2 10.1 10.2 3 4100 41760
443 2019-07-24 10.2 -0.05 10.2 10.1 10.25 7 14700 149090
444 2019-07-23 10.25 0.45 10.29 9.99 9.8 37 113500 1161630
445 2019-07-22 9.8 -0.15 9.82 9.8 9.95 5 7600 74580
446 2019-07-21 9.95 0.02 9.95 9.95 9.93 1 400 3980
447 2019-07-18 9.93 0.18 9.93 9.75 9.75 3 10000 98400
448 2019-07-17 9.75 -0.34 9.89 9.75 10.09 2 4300 42065
449 2019-07-16 10.09 0.27 10.09 9.81 9.82 11 21000 208690
450 2019-07-15 9.82 0.02 9.85 9.8 9.8 15 60800 596286
451 2019-07-11 9.8 0 9.8 9.75 9.8 6 7400 72495
452 2019-07-10 9.8 0.1 9.8 9.56 9.7 9 13000 125862
453 2019-07-09 9.7 0 9.8 9.61 9.7 5 4100 39580
454 2019-07-08 9.7 0.05 9.7 9.47 9.65 13 37390 360434
455 2019-07-07 9.65 -0.16 9.65 9.65 9.81 5 4300 41495
456 2019-07-04 9.81 0.19 9.81 9.65 9.62 3 4300 41847
457 2019-07-03 9.62 -0.02 9.65 9.62 9.64 2 21500 207430
458 2019-07-02 9.64 -0.01 9.7 9.64 9.65 2 6000 58140
459 2019-07-01 9.65 -0.13 9.7 9.65 9.78 5 55500 537200
460 2019-06-30 9.78 0.17 9.78 9.52 9.61 7 56100 545227
461 2019-06-27 9.61 -0.05 9.61 9.5 9.66 18 35100 336956
462 2019-06-26 9.66 0.03 9.7 9.65 9.63 9 8300 80315
463 2019-06-25 9.63 -0.13 9.7 9.63 9.76 3 1600 15443
464 2019-06-24 9.76 0.19 9.76 9.6 9.57 8 41700 400447
465 2019-06-23 9.57 -0.03 9.6 9.54 9.6 6 5300 50740
466 2019-06-20 9.6 -0.01 9.6 9.6 9.61 4 7300 70080
467 2019-06-19 9.61 -0.09 9.61 9.61 9.7 1 1500 14415
468 2019-06-18 9.7 0.11 9.71 9.56 9.59 13 47900 462890
469 2019-06-17 9.59 0.02 9.59 9.52 9.57 5 6500 62110
470 2019-06-16 9.57 -0.14 9.6 9.52 9.71 8 12700 121694
471 2019-06-12 9.71 0 9.9 9.52 9.71 7 33400 321745
472 2019-06-11 9.71 -0.14 9.9 9.71 9.85 3 10100 98090
473 2019-06-10 9.85 0.17 9.85 9.68 9.68 4 28700 282188
474 2019-06-06 9.68 0.07 9.68 9.5 9.61 9 33100 318872
475 2019-06-04 9.61 -0.09 9.71 9.6 9.7 10 69500 669570
476 2019-06-03 9.7 -0.06 9.75 9.6 9.76 7 59500 577335
477 2019-05-30 9.76 -0.17 10.01 9.76 9.93 17 41900 413516
478 2019-05-29 9.93 0.18 9.93 9.6 9.75 13 22000 216185
479 2019-05-28 9.75 0.21 9.75 9.41 9.54 8 26500 253995
480 2019-05-27 9.54 0.54 9.54 9 9 8 10000 91800
481 2019-05-26 9 -0.8 9.9 9.76 9.8 8 24100 236320
482 2019-05-23 9.8 -0.01 9.8 9.7 9.81 5 4500 43800
483 2019-05-22 9.81 -0.26 10 9.81 10.07 7 7800 77371
484 2019-05-21 10.07 0.51 10.07 9.52 9.56 22 65300 630303
485 2019-05-20 9.56 -0.11 9.7 9.52 9.67 10 32000 306280
486 2019-05-19 9.67 -0.1 9.79 9.67 9.77 13 87600 850922
487 2019-05-16 9.77 0 9.96 9.77 9.77 6 16100 158581
488 2019-05-15 9.77 0.02 9.9 9.71 9.75 15 36300 354784
489 2019-05-14 9.75 0.13 9.8 9.74 9.62 6 12100 117970
490 2019-05-13 9.62 0.02 9.75 9.56 9.6 8 5000 47975
491 2019-05-12 9.6 -0.17 9.6 9.58 9.77 5 32150 308510
492 2019-05-09 9.77 0 9.96 9.77 9.77 3 7100 69386
493 2019-05-08 9.77 -0.04 9.8 9.75 9.81 11 22600 221197
494 2019-05-07 9.81 0.01 9.98 9.8 9.8 13 32400 318441
495 2019-05-06 9.8 0 9.9 9.71 9.8 6 7000 68586
496 2019-05-05 9.8 0.04 9.8 9.61 9.76 16 45550 442512
497 2019-04-30 9.76 0.05 9.94 9.75 9.71 9 13000 127430
498 2019-04-29 9.71 -0.19 9.9 9.71 9.9 8 30800 299803
499 2019-04-28 9.9 -0.06 9.9 9.6 9.96 7 11000 107725
500 2019-04-25 9.96 0.16 9.98 9.8 9.8 9 19000 188100
501 2019-04-24 9.8 0.1 9.89 9.65 9.7 7 32000 311950
502 2019-04-23 9.7 0.1 9.7 9.7 9.6 1 10000 97000
503 2019-04-22 9.6 0 9.6 9.41 9.6 10 47500 455275
504 2019-04-21 9.6 0.1 9.69 9.5 9.5 8 14100 135333
505 2019-04-18 9.5 0.07 9.6 9.28 9.43 6 17200 164308
506 2019-04-17 9.43 0.03 9.5 9.41 9.4 9 24700 233908
507 2019-04-16 9.4 0.2 9.4 9.3 9.2 7 8220 77165.6
508 2019-04-15 9.2 -0.01 9.21 9.2 9.21 3 10500 96695
509 2019-04-11 9.21 -0.09 9.21 9.13 9.3 3 1100 10118
510 2019-04-10 9.3 0 9.3 9.3 9.3 2 2000 18600
511 2019-04-08 9.3 0.02 9.46 9.3 9.28 4 8600 79996
512 2019-04-07 9.28 0.08 9.28 9.05 9.2 11 19000 175475
513 2019-04-04 9.2 0 9.2 9.2 9.2 3 1200 11040
514 2019-04-03 9.2 0.1 9.2 9.1 9.1 3 21700 199520
515 2019-04-02 9.1 -0.1 9.2 9.1 9.2 4 1800 16490
516 2019-04-01 9.2 0.1 9.2 9.2 9.1 1 10000 92000
517 2019-03-31 9.1 -0.11 9.1 9.1 9.21 2 1000 9100
518 2019-03-28 9.21 0 9.21 9.12 9.21 10 11700 107552
519 2019-03-27 9.21 0.01 9.21 9.1 9.2 6 8600 78388
520 2019-03-26 9.2 -0.03 9.33 9.1 9.23 4 6000 54946.5
521 2019-03-25 9.23 -0.01 9.3 9.15 9.24 8 13600 125803
522 2019-03-24 9.24 0.07 9.24 9.14 9.17 3 11500 105170
523 2019-03-21 9.17 0.02 9.17 9.15 9.15 2 1500 13735
524 2019-03-19 9.15 -0.12 9.27 9.12 9.27 3 3100 28482
525 2019-03-18 9.27 -0.17 9.6 9.25 9.44 10 34000 317075
526 2019-03-14 9.44 0.09 9.44 9.35 9.35 2 52200 492570
527 2019-03-13 9.35 0.1 9.61 9.25 9.25 8 29450 276044
528 2019-03-12 9.25 0.1 9.3 9.05 9.15 8 14100 129533
529 2019-03-11 9.15 0.1 9.23 9.05 9.05 5 14500 133565
530 2019-03-10 9.05 -0.15 9.2 9.05 9.2 1 180 1629
531 2019-03-07 9.2 -0.1 9.3 9.2 9.3 4 6200 57041
532 2019-03-06 9.3 0 9.47 9.21 9.3 10 15000 140670
533 2019-03-05 9.3 0 9.3 9.3 9.3 2 2000 18600
534 2019-03-03 9.3 0.17 9.3 9.13 9.13 12 20900 192672
535 2019-02-27 9.13 0.01 9.3 9.1 9.12 12 37900 345873
536 2019-02-26 9.12 0.02 9.12 9.1 9.1 1 2000 18240
537 2019-02-25 9.1 -0.04 9.14 9.1 9.14 3 34000 309400
538 2019-02-24 9.14 0.12 9.14 9 9.02 2 4500 40850
539 2019-02-21 9.02 0.17 9.02 8.85 8.85 2 1000 9020
540 2019-02-20 8.85 -0.22 9.1 8.82 9.07 12 40000 358210
541 2019-02-19 9.07 0.17 9.07 8.9 8.9 3 2700 24479
542 2019-02-18 8.9 -0.15 9.05 8.9 9.05 2 2700 24030
543 2019-02-17 9.05 0.15 9.1 8.9 8.9 6 22000 199260
544 2019-02-14 8.9 -0.15 9.05 8.9 9.05 4 10000 89500
545 2019-02-13 9.05 -0.15 9.2 9.02 9.2 3 6000 54150
546 2019-02-12 9.2 0 9.2 9.2 9.2 1 1000 9200
547 2019-02-11 9.2 0.1 9.2 9.1 9.1 3 13000 119450
548 2019-02-10 9.1 -0.1 9.2 9.02 9.2 5 7750 70510
549 2019-02-07 9.2 0 9.2 9.15 9.2 8 25500 234040
550 2019-02-06 9.2 0.18 9.2 9.02 9.02 3 2500 22940
551 2019-02-05 9.02 -0.08 9.1 9.02 9.1 5 5950 54109
552 2019-02-04 9.1 0.06 9.16 9.02 9.04 18 21500 195473
553 2019-02-03 9.04 -0.06 9.1 9.04 9.1 3 17000 153680
554 2019-01-31 9.1 -0.15 9.25 9.1 9.25 3 2900 26540
555 2019-01-30 9.25 0.07 9.25 9.04 9.18 3 2500 22825
556 2019-01-29 9.18 -0.12 9.3 9.17 9.3 6 2500 22929
557 2019-01-28 9.3 0.18 9.3 9.05 9.12 5 10100 93255
558 2019-01-27 9.12 0.05 9.12 9.07 9.07 3 1500 13680
559 2019-01-24 9.07 -0.11 9.18 9.03 9.18 5 11500 104355
560 2019-01-23 9.18 0.23 9.18 8.85 8.95 5 7300 65783
561 2019-01-22 8.95 -0.08 9.03 8.95 9.03 1 300 2685
562 2019-01-21 9.03 -0.3 9.33 9.01 9.33 8 21500 195545
563 2019-01-20 9.33 0 9.33 9.15 9.33 5 3300 30405
564 2019-01-17 9.33 -0.17 9.5 9.33 9.5 3 2000 18695
565 2019-01-16 9.5 0.2 9.5 9.2 9.3 4 14100 132720
566 2019-01-15 9.3 -0.26 9.56 9.3 9.56 7 29700 277916
567 2019-01-14 9.56 0.41 9.56 9 9.15 7 105600 965986
568 2019-01-13 9.15 -0.17 9.32 9.15 9.32 1 200 1830
569 2019-01-10 9.32 0.18 9.5 9.14 9.14 3 5300 49936
570 2019-01-09 9.14 0.04 9.27 9.02 9.1 7 24300 222901
571 2019-01-08 9.1 0.16 9.1 8.94 8.94 2 7100 64559
572 2019-01-07 8.94 -0.16 9.1 8.94 9.1 1 250 2235
573 2019-01-06 9.1 -0.05 9.15 9.1 9.15 3 4500 41075
574 2019-01-03 9.15 -0.05 9.2 9.15 9.2 2 3000 27575
575 2019-01-02 9.2 0.1 9.2 9.1 9.1 1 2000 18400
576 2018-12-31 9.1 -0.17 9.27 9 9.27 8 33700 305649
577 2018-12-30 9.27 0 9.27 9.27 9.27 1 500 4635
578 2018-12-26 9.27 0.17 9.27 9.1 9.1 2 2000 18370
579 2018-12-25 9.1 -0.09 9.19 9.1 9.19 1 200 1820
580 2018-12-23 9.19 0.01 9.19 9.18 9.18 1 2000 18380
581 2018-12-20 9.18 0.18 9.18 8.83 9 3 3600 32658
582 2018-12-18 9 0 9 9 9 1 1000 9000
583 2018-12-17 9 0.2 9 8.63 8.8 7 15200 133149
584 2018-12-16 8.8 0 8.8 8.8 8.8 4 1000 8800
585 2018-12-12 8.69 -0.3 8.99 8.69 8.99 5 10000 87750
586 2018-12-11 8.99 -0.01 9 8.99 9 3 15000 134900
587 2018-12-09 9 -0.1 9.1 9 9.1 2 2100 18950
588 2018-12-04 9.1 -0.05 9.15 9.1 9.15 1 500 4550
589 2018-12-02 9.15 -0.04 9.19 9.1 9.19 3 2100 19165
590 2018-11-28 9.19 0.03 9.3 9.16 9.16 3 5000 46110
591 2018-11-27 9.16 0.16 9.16 9 9 3 9000 82240
592 2018-11-25 9.1 0.1 9.1 9 9 2 3000 27090
593 2018-11-22 9 0 9 9 9 1 1100 9900
594 2018-11-20 9 0 9 8.83 9 1 200 1766
595 2018-11-15 9 0 9.01 9 9 1 1000 9000
596 2018-11-14 9 0 9.32 9 9 3 8000 72000
597 2018-11-13 9 0 9.1 9 9 5 6500 58500
598 2018-11-12 9 0 9.1 8.92 9 3 11000 98000
599 2018-11-05 9.25 0 9.25 9.25 9.25 1 100 925
600 2018-11-01 9.25 0.03 9.25 9.25 9.22 1 500 4625
601 2018-10-31 9.22 -0.03 9.22 9.13 9.25 2 600 5523
602 2018-10-30 9.25 0.02 9.25 9.23 9.23 2 1500 13865
603 2018-10-29 9.23 -0.07 9.23 9.15 9.3 2 1900 17513
604 2018-10-28 9.3 -0.12 9.3 9.29 9.42 3 900 8366
605 2018-10-25 9.42 -0.08 9.5 9.42 9.5 3 3700 35014
606 2018-10-24 9.5 -0.05 9.6 9.5 9.55 2 5500 52750
607 2018-10-23 9.55 0.01 9.7 9.53 9.54 5 6100 58910
608 2018-10-15 9.54 -0.01 9.54 9.54 9.55 1 500 4770
609 2018-10-14 9.55 0.02 9.55 9.55 9.53 2 1000 9550
610 2018-10-11 9.53 0 9.72 9.53 9.53 4 3600 34550
611 2018-10-09 9.53 0 9.71 9.53 9.53 6 19500 186735
612 2018-10-08 9.53 -0.17 9.53 9.53 9.7 2 3000 28590
613 2018-10-07 9.7 -0.15 9.7 9.7 9.85 3 4300 41710
614 2018-10-04 9.85 -0.05 9.85 9.85 9.9 2 2800 27580
615 2018-10-03 9.9 0.11 9.9 9.9 9.79 1 500 4950
616 2018-10-02 9.79 0.19 9.79 9.79 9.6 1 2000 19580
617 2018-10-01 9.6 -0.02 9.65 9.6 9.62 7 33000 317370
618 2018-09-30 9.62 -0.32 9.8 9.62 9.94 4 7600 74390
619 2018-09-27 9.94 -0.05 9.94 9.94 9.99 2 2000 19880
620 2018-09-26 9.99 0.2 9.99 9.97 9.79 2 21000 209410
621 2018-09-25 9.79 0.19 9.79 9.65 9.6 3 8050 78557.5
622 2018-09-23 9.6 -0.09 9.6 9.6 9.69 1 2000 19200
623 2018-09-20 9.69 0.19 9.69 9.69 9.5 1 5000 48450
624 2018-09-17 9.5 0 9.5 9.5 9.5 4 6000 57000
625 2018-09-16 9.5 0.1 9.88 9.21 9.4 10 16090 153639
626 2018-09-12 9.4 0.05 9.5 9.4 9.35 4 8240 77956
627 2018-09-11 9.35 0.18 9.35 9.35 9.17 1 1500 14025
628 2018-09-10 9.17 0 9.17 9.17 9.17 3 6500 59605
629 2018-09-09 9.17 -0.19 9.17 9.17 9.36 2 2000 18340
630 2018-09-06 9.36 0.34 9.38 9.2 9.02 6 12000 112282
631 2018-09-03 9.02 0.07 9.2 9.02 8.95 10 8700 79129
632 2018-09-02 8.95 0 8.95 8.95 8.95 1 1000 8950
633 2018-08-30 8.95 0.08 9.05 8.95 8.87 2 1100 9855
634 2018-08-29 8.87 -0.03 8.87 8.86 8.9 3 2000 17730
635 2018-08-26 8.9 -0.21 9 8.9 9.11 3 1100 9850
636 2018-08-21 9.11 -0.24 9.16 9 9.35 6 2700 24642
637 2018-08-20 9.35 -0.1 9.49 9.35 9.45 4 900 8509
638 2018-08-16 9.45 0.09 9.45 9.45 9.36 2 3000 28350
639 2018-08-15 9.36 0.01 9.36 9.36 9.35 2 1500 14040
640 2018-08-14 9.35 -0.01 9.35 9.2 9.36 5 22500 208690
641 2018-08-13 9.36 0.18 9.36 9.11 9.18 5 2550 23387
642 2018-08-12 9.18 0.18 9.18 9.06 9 5 24100 220746
643 2018-08-09 9 0 9.15 9 9 6 6100 55800
644 2018-08-07 9 -0.1 9.1 9 9.1 5 3500 31600
645 2018-08-06 9.1 0.09 9.1 9.03 9.01 4 11000 99680
646 2018-08-05 9.01 -0.09 9.14 9.01 9.1 4 23000 209740
647 2018-08-02 9.1 0 9.1 9.1 9.1 1 1000 9100
648 2018-08-01 9.1 -0.1 9.15 9.1 9.2 3 12000 109700
649 2018-07-31 9.2 0.02 9.2 9.14 9.18 6 18000 164750
650 2018-07-30 9.18 0.18 9.18 8.66 9 7 52500 468080
651 2018-07-29 9 0 9.15 8.9 9 8 4600 41432.5
652 2018-07-26 9 -0.29 9.3 9 9.29 10 100800 920460
653 2018-07-25 9.29 -0.19 9.3 9.29 9.48 2 1500 13940
654 2018-07-24 9.48 0.48 9.48 9.11 9 7 155000 1437700
655 2018-07-23 9 -0.4 9.21 9 9.4 8 31000 283950
656 2018-07-22 9.4 -0.35 9.75 9.4 9.75 4 9500 91210
657 2018-07-19 9.75 0.19 9.75 9.75 9.56 1 1500 14625
658 2018-07-17 9.56 0 9.56 9.56 9.56 4 9500 90820
659 2018-07-16 9.56 0.36 9.56 9.2 9.2 3 700 6494
660 2018-07-15 9.2 0.38 9.38 8.83 8.82 11 22750 210469
661 2018-07-12 8.82 -0.09 8.92 8.82 8.91 2 2000 17790
662 2018-07-11 8.91 0 8.91 8.91 8.91 1 200 1782
663 2018-07-09 8.91 0 9 8.91 8.91 3 1500 13410
664 2018-07-08 8.91 -0.29 9.1 8.9 9.2 6 15100 135350
665 2018-07-05 9.2 0.1 9.2 9.1 9.1 2 6000 55150
666 2018-07-04 9.1 0.08 9.1 9.02 9.02 3 3000 27260
667 2018-07-03 9.02 0.1 9.02 9 8.92 2 3000 27020
668 2018-07-01 8.92 -0.28 9.1 8.92 9.2 2 3200 28670
669 2018-06-28 9.2 0 9.2 9.2 9.2 1 1100 10120
670 2018-06-27 9.2 0.15 9.2 9.05 9.05 5 3620 32929
671 2018-06-25 9.05 0.07 9.05 9 8.98 3 1200 10830
672 2018-06-24 8.98 0.18 8.98 8.8 8.8 2 1500 13380
673 2018-06-19 8.8 -0.1 8.8 8.8 8.9 1 2500 22000
674 2018-06-17 8.9 -0.13 8.9 8.9 9.03 1 400 3560
675 2018-06-14 9.03 -0.07 9.1 9.03 9.1 2 3000 27125
676 2018-06-12 9.1 -0.1 9.28 9.1 9.2 4 2700 24930
677 2018-06-11 9.2 0.07 9.2 9 9.13 7 9750 88257
678 2018-06-10 9.13 -0.19 9.3 9.13 9.32 3 5500 50905
679 2018-06-07 9.32 -0.04 9.36 9.32 9.36 3 10700 99732
680 2018-06-06 9.36 -0.14 9.36 9.36 9.5 1 500 4680
681 2018-06-04 9.5 0.12 9.5 9.5 9.38 5 19000 180500
682 2018-05-31 9.38 -0.12 9.5 9.38 9.5 2 2000 18880
683 2018-05-29 9.5 -0.06 9.55 9.37 9.56 5 8100 76902
684 2018-05-28 9.56 -0.19 9.56 9.56 9.75 4 8000 76480
685 2018-05-24 9.75 0.1 9.75 9.75 9.65 1 2000 19500
686 2018-05-22 9.65 0.15 9.65 9.6 9.5 4 8800 84630
687 2018-05-21 9.5 -0.1 9.64 9.45 9.6 6 7700 73738
688 2018-05-20 9.6 0 9.64 9.45 9.6 5 4800 46042
689 2018-05-17 9.6 0 9.6 9.6 9.6 1 2500 24000
690 2018-05-16 9.6 0.05 9.6 9.45 9.55 2 3400 32415
691 2018-05-14 9.55 -0.05 9.55 9.36 9.6 5 3290 31051.8
692 2018-05-10 9.6 0 9.6 9.41 9.6 4 2100 19970
693 2018-05-09 9.6 -0.09 9.6 9.5 9.69 4 11800 112600
694 2018-05-08 9.69 0.09 9.69 9.5 9.6 2 600 5795
695 2018-05-07 9.6 0.07 9.72 9.6 9.53 6 6800 65460
696 2018-05-06 9.53 0.21 9.53 9.27 9.32 5 4100 38122
697 2018-05-03 9.32 -0.13 9.32 9.32 9.45 1 2000 18640
698 2018-05-02 9.45 0.1 9.45 9.3 9.35 6 14700 138010
699 2018-04-29 9.35 -0.25 9.5 9.35 9.6 4 11500 108625
700 2018-04-26 9.6 -0.1 9.6 9.55 9.7 2 3500 33575
701 2018-04-25 9.7 -0.16 9.85 9.66 9.86 8 6700 64820
702 2018-04-24 9.86 -0.04 10 9.8 9.9 7 9300 91620
703 2018-04-23 9.9 -0.05 9.9 9.75 9.95 7 59000 578370
704 2018-04-22 9.95 0.05 9.99 9.9 9.9 15 48800 485120
705 2018-04-19 9.9 -0.11 10 9.75 10.01 13 19780 195288
706 2018-04-18 10.01 0.01 10.01 10.01 10 1 5000 50050
707 2018-04-17 10 0.15 10 9.8 9.85 4 2000 19725
708 2018-04-16 9.85 0.2 9.85 9.75 9.65 5 3100 30415
709 2018-04-15 9.65 -0.2 9.65 9.65 9.85 2 1000 9650
710 2018-04-12 9.85 -0.09 9.85 9.8 9.94 6 8000 78650
711 2018-04-11 9.94 0.19 9.94 9.85 9.75 5 27650 273740
712 2018-04-10 9.75 -0.13 9.8 9.7 9.88 7 25200 245040
713 2018-04-09 9.88 -0.12 9.99 9.85 10 4 29500 290820
714 2018-04-08 10 0 10 9.8 10 7 25800 257694
715 2018-04-05 10 0.77 10 9.41 9.23 5 20700 203301
716 2018-04-03 9.23 -0.08 9.4 9.15 9.31 7 8850 81520
717 2018-04-02 9.31 -0.19 9.5 9.3 9.5 18 105500 986922
718 2018-04-01 9.5 -0.15 9.7 9.5 9.65 15 49350 473252
719 2018-03-29 9.65 0.06 9.79 9.36 9.59 11 10000 96310
720 2018-03-28 9.59 0.39 9.59 9.38 9.2 8 18500 176220
721 2018-03-27 9.2 -0.03 9.2 9.1 9.23 4 9000 82210
722 2018-03-26 9.23 -0.34 9.5 9.22 9.57 10 15400 143603
723 2018-03-22 9.57 -0.28 9.75 9.57 9.85 4 3500 33585
724 2018-03-20 9.85 0.15 9.85 9.85 9.7 2 4300 42355
725 2018-03-19 9.7 0.1 9.7 9.69 9.6 2 22500 218050
726 2018-03-18 9.6 -0.15 9.8 9.6 9.75 5 15000 145900
727 2018-03-15 9.75 0.05 9.75 9.65 9.7 16 16700 161515
728 2018-03-14 9.7 -0.05 9.7 9.5 9.75 13 44500 427570
729 2018-03-13 9.75 0.07 9.75 9.75 9.68 3 10000 97500
730 2018-03-11 9.68 0.28 9.68 9.27 9.4 5 5500 51645
S.N Date Up(Days) Down(Days)
1 2021-09 1 11
2 2021-08 7 13
3 2021-07 12 8
4 2021-06 12 10
5 2021-05 13 8
6 2021-04 9 10
7 2021-03 7 13
8 2021-02 11 9
9 2021-01 12 8
10 2020-12 10 13
11 2020-11 11 8
12 2020-10 9 9
13 2020-09 12 9
14 2020-08 7 14
15 2020-07 11 6
16 2020-06 0 1
17 2020-03 3 10
18 2020-02 7 13
19 2020-01 12 10
20 2019-12 9 13
21 2019-11 9 9
22 2019-10 5 4
23 2019-09 6 14
24 2019-08 6 13
25 2019-07 9 13
26 2019-06 7 10
27 2019-05 9 11
28 2019-04 12 8
29 2019-03 8 10
30 2019-02 9 10
31 2019-01 10 12
32 2018-12 4 10
33 2018-11 4 7
34 2018-10 5 12
35 2018-09 8 7
36 2018-08 6 10
37 2018-07 9 11
38 2018-06 5 8
39 2018-05 7 10
40 2018-04 6 14
41 2018-03 7 5
S.N Total 326 404

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 #