Today Share Price
As : 2025-10-16| S.No | Symbol | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|---|
| 1 | ACLBSL | 970.00 | 986.00 | 968 | 970.00 | 910 | -1.42 |
| 2 | ADBL | 312.00 | 312.00 | 306 | 306.50 | 18,163 | -0.49 |
| 3 | AHL | 603.00 | 635.00 | 591 | 594.00 | 5,076 | -3.41 |
| 4 | AHPC | 271.70 | 278.50 | 270 | 270.10 | 114,631 | -1.78 |
| 5 | AKJCL | 186.90 | 186.90 | 183 | 183.40 | 48,470 | -0.81 |
| 6 | AKPL | 240.00 | 240.00 | 234 | 234.50 | 58,777 | -1.47 |
| 7 | ALBSL | 935.90 | 970.00 | 936 | 937.40 | 12,840 | -1.84 |
| 8 | ALICL | 444.20 | 452.00 | 444 | 445.20 | 6,656 | -0.63 |
| 9 | ANLB | 6,126.10 | 6,248.60 | 6,004 | 6,100.10 | 1,396 | -2.40 |
| 10 | API | 275.00 | 275.00 | 269 | 272.00 | 55,302 | 0.00 |
| 11 | AVYAN | 941.00 | 941.00 | 921 | 925.00 | 2,508 | -3.13 |
| 12 | BARUN | 307.00 | 320.00 | 306 | 307.90 | 17,900 | -1.63 |
| 13 | BBC | 4,872.00 | 4,872.00 | 4,700 | 4,765.00 | 531 | -0.31 |
| 14 | BEDC | 539.10 | 561.00 | 514 | 514.00 | 22,208 | -6.55 |
| 15 | BFC | 443.00 | 443.00 | 430 | 430.20 | 8,923 | -1.10 |
| 16 | BGWT | 794.00 | 794.00 | 764 | 764.40 | 560 | -2.00 |
| 17 | BHCL | 411.00 | 411.00 | 398 | 397.80 | 22,773 | -3.38 |
| 18 | BHDC | 524.80 | 530.00 | 514 | 518.00 | 54,900 | -3.27 |
| 19 | BHL | 178.00 | 180.00 | 176 | 175.60 | 54,382 | -1.35 |
| 20 | BHPL | 667.00 | 680.30 | 667 | 668.00 | 807 | 0.15 |
| 21 | BNHC | 415.00 | 429.00 | 395 | 399.00 | 15,323 | -5.00 |
| 22 | BNT | 10,800.00 | 10,908.00 | 10,700 | 10,908.00 | 80 | 1.93 |
| 23 | BPCL | 687.40 | 687.40 | 658 | 659.00 | 95,424 | -2.23 |
| 24 | C30MF | 9.12 | 9.12 | 9 | 9.11 | 32,056 | -0.11 |
| 25 | CBBL | 977.00 | 977.00 | 952 | 953.00 | 27,343 | -2.46 |
| 26 | CBLD88 | 1,218.00 | 1,218.00 | 1,218 | 1,218.00 | 100 | 1.92 |
| 27 | CFCL | 479.00 | 479.00 | 463 | 463.00 | 6,822 | -1.91 |
| 28 | CGH | 827.00 | 830.00 | 805 | 824.00 | 20,661 | -0.36 |
| 29 | CHCL | 489.00 | 489.00 | 475 | 475.30 | 27,931 | -1.53 |
| 30 | CHDC | 2,156.00 | 2,262.00 | 2,130 | 2,130.00 | 39,811 | -2.07 |
| 31 | CHL | 236.30 | 236.50 | 225 | 225.10 | 26,203 | -2.97 |
| 32 | CIT | 1,853.00 | 1,858.00 | 1,820 | 1,828.00 | 10,271 | 0.00 |
| 33 | CITY | 513.60 | 520.00 | 509 | 515.00 | 4,302 | 0.29 |
| 34 | CKHL | 570.00 | 578.00 | 561 | 561.30 | 750 | -3.06 |
| 35 | CLI | 437.00 | 443.00 | 435 | 435.00 | 8,909 | -1.14 |
| 36 | CMF2 | 9.18 | 9.18 | 9 | 9.18 | 1,000 | 2.00 |
| 37 | CORBL | 1,741.00 | 1,746.00 | 1,696 | 1,715.00 | 4,602 | -3.00 |
| 38 | CREST | 1,280.00 | 1,299.00 | 1,206 | 1,206.00 | 22,630 | -6.15 |
| 39 | CYCL | 1,520.00 | 1,550.00 | 1,505 | 1,508.00 | 1,142 | -0.13 |
| 40 | CZBIL | 200.20 | 202.00 | 200 | 202.00 | 25,700 | 0.95 |
| 41 | DDBL | 804.10 | 818.00 | 804 | 806.00 | 4,514 | -1.35 |
| 42 | DHPL | 282.00 | 297.80 | 276 | 284.30 | 7,469 | -0.94 |
| 43 | DLBS | 1,275.10 | 1,286.00 | 1,250 | 1,250.10 | 1,208 | -3.69 |
| 44 | DOLTI | 500.00 | 500.00 | 490 | 492.00 | 1,581 | -1.56 |
| 45 | DORDI | 225.00 | 225.00 | 218 | 218.30 | 30,526 | -1.62 |
| 46 | EBL | 636.00 | 642.00 | 630 | 640.10 | 49,689 | 0.49 |
| 47 | EBLD85 | 1,165.00 | 1,165.00 | 1,165 | 1,165.00 | 100 | 0.00 |
| 48 | EBLD91 | 1,100.00 | 1,105.00 | 1,100 | 1,105.00 | 275 | 0.45 |
| 49 | EDBL | 562.40 | 572.00 | 555 | 559.90 | 4,890 | -2.42 |
| 50 | EHPL | 474.00 | 479.00 | 455 | 464.00 | 1,712 | -1.49 |
| 51 | ENL | 932.00 | 950.00 | 885 | 885.00 | 1,525 | -3.17 |
| 52 | FMDBL | 784.00 | 784.00 | 744 | 744.00 | 21,156 | -3.25 |
| 53 | FOWAD | 1,068.10 | 1,103.00 | 1,067 | 1,071.00 | 2,795 | -1.65 |
| 54 | GBBL | 410.00 | 415.00 | 402 | 406.70 | 45,748 | -0.80 |
| 55 | GBILD84/85 | 1,220.00 | 1,220.00 | 1,209 | 1,209.00 | 70 | 0.42 |
| 56 | GBIME | 236.00 | 237.50 | 233 | 236.00 | 207,612 | 0.85 |
| 57 | GBIMESY2 | 8.89 | 9.10 | 9 | 9.10 | 2,200 | 0.44 |
| 58 | GBLBS | 808.00 | 808.00 | 770 | 780.00 | 14,360 | -1.89 |
| 59 | GCIL | 438.00 | 438.00 | 420 | 422.00 | 14,447 | -1.84 |
| 60 | GFCL | 589.00 | 589.50 | 560 | 561.00 | 11,459 | -2.94 |
| 61 | GHL | 203.00 | 206.90 | 200 | 200.90 | 44,673 | -1.03 |
| 62 | GIBF1 | 10.05 | 10.20 | 10 | 10.20 | 93,504 | 0.99 |
| 63 | GILB | 1,150.10 | 1,155.00 | 1,142 | 1,144.00 | 1,151 | -1.80 |
| 64 | GLBSL | 2,000.00 | 2,009.60 | 1,965 | 1,966.40 | 1,723 | -3.04 |
| 65 | GLH | 251.00 | 251.00 | 245 | 245.00 | 29,848 | -2.35 |
| 66 | GMFBS | 1,450.60 | 1,450.60 | 1,420 | 1,420.00 | 1,317 | -3.99 |
| 67 | GMFIL | 419.00 | 421.20 | 393 | 400.10 | 13,174 | -3.12 |
| 68 | GMLI | 1,940.00 | 1,940.00 | 1,900 | 1,900.00 | 1,739 | -2.56 |
| 69 | GRDBL | 1,020.00 | 1,040.00 | 1,020 | 1,022.10 | 5,918 | -1.72 |
| 70 | GSY | 9.00 | 9.11 | 9 | 9.11 | 3,040 | 1.90 |
| 71 | GUFL | 480.00 | 480.00 | 468 | 474.90 | 2,764 | 0.72 |
| 72 | GVL | 476.00 | 488.40 | 474 | 474.00 | 18,356 | -1.25 |
| 73 | H8020 | 10.35 | 10.65 | 10 | 10.65 | 80,110 | 1.43 |
| 74 | HATHY | 908.00 | 940.00 | 908 | 914.00 | 5,225 | -1.08 |
| 75 | HBL | 194.00 | 196.00 | 192 | 194.50 | 29,709 | 0.26 |
| 76 | HDHPC | 171.00 | 173.00 | 168 | 169.50 | 45,693 | -0.88 |
| 77 | HDL | 1,338.00 | 1,338.00 | 1,310 | 1,311.00 | 69,321 | -0.08 |
| 78 | HEI | 479.50 | 479.50 | 461 | 461.20 | 17,321 | -1.89 |
| 79 | HHL | 323.00 | 323.00 | 313 | 314.00 | 12,354 | -2.79 |
| 80 | HIDCL | 259.00 | 259.00 | 251 | 251.50 | 119,808 | -1.53 |
| 81 | HIDCLP | 181.90 | 181.90 | 178 | 178.20 | 88,733 | -1.16 |
| 82 | HIMSTAR | 600.00 | 606.00 | 594 | 598.00 | 10,602 | -1.34 |
| 83 | HLBSL | 904.90 | 905.00 | 864 | 869.00 | 2,324 | -3.34 |
| 84 | HLI | 368.00 | 370.00 | 355 | 356.40 | 42,977 | -2.06 |
| 85 | HPPL | 423.00 | 423.00 | 417 | 421.00 | 23,726 | -0.47 |
| 86 | HRL | 812.90 | 812.90 | 771 | 771.00 | 119,798 | -3.26 |
| 87 | HURJA | 211.00 | 211.50 | 205 | 205.40 | 74,455 | -2.42 |
| 88 | ICFC | 615.00 | 615.00 | 605 | 607.00 | 9,637 | -1.30 |
| 89 | ICFCD83 | 1,175.00 | 1,185.00 | 1,175 | 1,185.00 | 200 | 0.59 |
| 90 | ICFCD88 | 1,115.00 | 1,115.00 | 1,115 | 1,115.00 | 50 | 0.31 |
| 91 | IGI | 399.20 | 406.00 | 397 | 398.00 | 12,991 | -0.50 |
| 92 | IHL | 502.90 | 515.00 | 503 | 505.00 | 4,375 | -1.04 |
| 93 | ILBS | 1,101.60 | 1,144.90 | 1,102 | 1,104.20 | 4,041 | -1.76 |
| 94 | ILI | 422.00 | 427.00 | 420 | 424.00 | 5,774 | 0.40 |
| 95 | JBBD87 | 1,125.00 | 1,125.00 | 1,125 | 1,125.00 | 26 | -0.09 |
| 96 | JBBL | 312.00 | 312.00 | 300 | 301.10 | 32,879 | -1.60 |
| 97 | JBLB | 1,376.00 | 1,379.00 | 1,351 | 1,366.00 | 4,295 | -0.73 |
| 98 | JFL | 420.00 | 428.40 | 416 | 420.00 | 5,085 | 0.00 |
| 99 | JOSHI | 298.00 | 298.00 | 285 | 286.00 | 7,707 | -2.22 |
| 100 | JSLBB | 1,128.00 | 1,146.90 | 1,124 | 1,124.00 | 364 | -2.09 |
| 101 | KBL | 183.00 | 183.00 | 180 | 181.50 | 106,644 | -0.06 |
| 102 | KBLD89 | 1,279.10 | 1,279.10 | 1,279 | 1,279.10 | 56 | -1.95 |
| 103 | KDBY | 9.00 | 9.00 | 9 | 8.93 | 700 | -2.72 |
| 104 | KDL | 901.10 | 917.60 | 884 | 885.50 | 1,662 | -3.63 |
| 105 | KEF | 8.90 | 8.96 | 9 | 8.96 | 7,150 | 0.90 |
| 106 | KKHC | 223.00 | 227.20 | 217 | 221.60 | 6,103 | -2.38 |
| 107 | KMCDB | 942.00 | 1,014.00 | 942 | 953.10 | 3,757 | -0.76 |
| 108 | KPCL | 546.70 | 555.00 | 530 | 536.50 | 22,865 | 0.09 |
| 109 | KSBBL | 423.00 | 423.00 | 405 | 413.00 | 28,959 | -0.75 |
| 110 | KSY | 8.91 | 8.91 | 9 | 8.91 | 200 | 0.00 |
| 111 | LBBL | 455.00 | 455.00 | 436 | 436.10 | 63,546 | -2.87 |
| 112 | LEC | 192.80 | 196.60 | 186 | 192.00 | 111,644 | 1.05 |
| 113 | LICN | 814.00 | 814.00 | 786 | 786.00 | 7,008 | -1.87 |
| 114 | LLBS | 905.00 | 905.00 | 875 | 875.00 | 1,186 | -3.88 |
| 115 | LSL | 219.00 | 219.00 | 215 | 217.40 | 34,020 | 0.28 |
| 116 | LUK | 9.30 | 9.48 | 9 | 9.48 | 4,100 | 1.94 |
| 117 | LVF2 | 9.20 | 9.21 | 9 | 9.10 | 34,500 | 0.78 |
| 118 | MAKAR | 561.00 | 595.20 | 520 | 525.50 | 1,684 | -4.45 |
| 119 | MANDU | 786.00 | 792.00 | 768 | 785.00 | 1,103 | -1.51 |
| 120 | MATRI | 990.00 | 1,003.00 | 975 | 975.00 | 865 | -1.52 |
| 121 | MBJC | 274.00 | 279.00 | 270 | 270.30 | 12,251 | -2.70 |
| 122 | MBL | 213.00 | 213.00 | 208 | 208.00 | 33,803 | -0.91 |
| 123 | MBLEF | 8.80 | 9.07 | 9 | 9.07 | 800 | 2.72 |
| 124 | MCHL | 491.60 | 491.80 | 475 | 485.00 | 3,360 | 0.62 |
| 125 | MDB | 555.00 | 555.00 | 535 | 540.00 | 33,416 | -3.74 |
| 126 | MEHL | 383.00 | 389.90 | 372 | 379.90 | 5,554 | -0.81 |
| 127 | MEL | 279.90 | 280.00 | 262 | 269.60 | 15,693 | -2.18 |
| 128 | MEN | 600.00 | 603.00 | 596 | 598.10 | 32,149 | -1.30 |
| 129 | MERO | 759.00 | 759.00 | 704 | 724.00 | 8,081 | -2.82 |
| 130 | MFIL | 577.00 | 577.00 | 560 | 561.10 | 14,206 | -2.59 |
| 131 | MHCL | 382.10 | 394.00 | 375 | 379.00 | 4,303 | -2.32 |
| 132 | MHL | 466.00 | 466.00 | 452 | 452.00 | 7,771 | -2.38 |
| 133 | MHNL | 236.30 | 239.90 | 232 | 239.00 | 7,519 | -0.83 |
| 134 | MKCL | 1,460.10 | 1,480.00 | 1,450 | 1,455.00 | 7,405 | -0.34 |
| 135 | MKHC | 358.30 | 372.70 | 334 | 334.50 | 4,136 | -4.78 |
| 136 | MKHL | 659.00 | 683.40 | 656 | 663.10 | 1,056 | 0.62 |
| 137 | MKJC | 560.00 | 560.00 | 530 | 530.10 | 59,792 | -5.17 |
| 138 | MLBBL | 1,410.00 | 1,415.00 | 1,380 | 1,399.00 | 2,560 | -1.82 |
| 139 | MLBL | 373.00 | 373.30 | 359 | 360.00 | 31,703 | -1.64 |
| 140 | MLBLD89 | 1,226.10 | 1,250.00 | 1,226 | 1,250.00 | 95 | 0.16 |
| 141 | MLBS | 1,474.90 | 1,474.90 | 1,446 | 1,474.00 | 40 | -2.06 |
| 142 | MLBSL | 1,978.00 | 1,978.00 | 1,911 | 1,930.00 | 1,031 | -2.37 |
| 143 | MMF1 | 8.87 | 8.87 | 9 | 8.73 | 5,265 | 0.34 |
| 144 | MMKJL | 595.00 | 614.90 | 585 | 596.00 | 8,934 | 0.00 |
| 145 | MNBBL | 439.90 | 440.00 | 435 | 435.50 | 344,660 | -0.07 |
| 146 | MNMF1 | 8.85 | 9.02 | 9 | 8.90 | 4,210 | -1.11 |
| 147 | MPFL | 500.00 | 508.00 | 499 | 502.00 | 9,635 | -1.38 |
| 148 | MSHL | 900.00 | 909.00 | 900 | 909.00 | 5,403 | 0.89 |
| 149 | MSLB | 1,256.00 | 1,290.00 | 1,235 | 1,250.00 | 3,555 | -2.19 |
| 150 | NABBC | 692.90 | 775.00 | 693 | 707.60 | 119,224 | 0.08 |
| 151 | NABIL | 517.90 | 517.90 | 506 | 508.00 | 36,602 | -0.14 |
| 152 | NADEP | 736.00 | 736.00 | 696 | 723.90 | 2,415 | 0.25 |
| 153 | NBBD2085 | 1,130.00 | 1,132.00 | 1,130 | 1,132.00 | 60 | -1.68 |
| 154 | NBF2 | 9.20 | 9.20 | 9 | 9.20 | 1,500 | -1.92 |
| 155 | NBF3 | 9.11 | 9.12 | 9 | 8.93 | 30,200 | -0.11 |
| 156 | NBL | 245.70 | 245.70 | 240 | 240.10 | 24,193 | -0.37 |
| 157 | NESDO | 1,438.10 | 1,464.40 | 1,380 | 1,422.10 | 782 | -2.93 |
| 158 | NFS | 614.90 | 614.90 | 606 | 608.90 | 12,428 | 0.15 |
| 159 | NGPL | 370.20 | 370.20 | 353 | 353.90 | 108,916 | -2.51 |
| 160 | NHDL | 652.80 | 652.80 | 636 | 636.30 | 2,122 | -0.58 |
| 161 | NHPC | 187.00 | 188.00 | 180 | 186.00 | 41,647 | 0.59 |
| 162 | NIBD84 | 1,051.00 | 1,051.00 | 1,051 | 1,051.00 | 25 | -1.87 |
| 163 | NIBLGF | 8.44 | 8.55 | 8 | 8.55 | 2,400 | -0.58 |
| 164 | NIBLSTF | 8.40 | 8.52 | 8 | 8.50 | 16,100 | -0.82 |
| 165 | NIBSF2 | 8.39 | 8.50 | 8 | 8.41 | 4,400 | -1.52 |
| 166 | NICA | 319.00 | 319.00 | 314 | 314.10 | 32,397 | -0.91 |
| 167 | NICAD2091 | 1,078.00 | 1,078.00 | 1,060 | 1,060.00 | 125 | -0.56 |
| 168 | NICBF | 9.11 | 9.11 | 9 | 9.11 | 1,076 | 0.66 |
| 169 | NICFC | 8.85 | 9.00 | 9 | 8.98 | 1,700 | 1.47 |
| 170 | NICGF2 | 8.50 | 8.67 | 9 | 8.51 | 1,620 | -1.28 |
| 171 | NICL | 496.10 | 498.00 | 490 | 497.90 | 4,644 | -0.42 |
| 172 | NICLBSL | 536.00 | 544.50 | 536 | 537.00 | 5,346 | -0.04 |
| 173 | NICSF | 8.74 | 8.91 | 9 | 8.90 | 5,700 | 1.83 |
| 174 | NIFRA | 263.00 | 266.00 | 261 | 264.20 | 145,825 | 0.42 |
| 175 | NIFRAGED | 1,005.00 | 1,005.00 | 1,005 | 1,005.00 | 25 | 0.00 |
| 176 | NIL | 590.00 | 590.00 | 574 | 583.00 | 10,741 | -0.34 |
| 177 | NIMB | 198.00 | 198.00 | 196 | 197.50 | 59,363 | 0.15 |
| 178 | NIMBPO | 161.10 | 161.10 | 161 | 161.10 | 100 | -0.43 |
| 179 | NLG | 707.00 | 710.00 | 697 | 697.00 | 9,679 | -1.51 |
| 180 | NLIC | 750.00 | 760.00 | 745 | 744.80 | 20,582 | -0.44 |
| 181 | NLICL | 591.00 | 591.00 | 571 | 576.00 | 11,990 | -0.69 |
| 182 | NMB | 239.90 | 240.00 | 234 | 235.00 | 129,040 | -1.22 |
| 183 | NMB50 | 10.02 | 10.20 | 10 | 10.20 | 19,810 | -0.10 |
| 184 | NMBHF2 | 8.88 | 8.90 | 9 | 8.85 | 5,800 | -2.32 |
| 185 | NMBMF | 626.00 | 635.00 | 614 | 615.20 | 5,437 | -2.38 |
| 186 | NMBPO | 133.30 | 133.30 | 133 | 133.30 | 52,808 | -1.99 |
| 187 | NMFBS | 1,218.00 | 1,220.00 | 1,201 | 1,220.00 | 2,766 | 0.33 |
| 188 | NMIC | 1,327.90 | 1,349.00 | 1,255 | 1,255.00 | 15,833 | -7.38 |
| 189 | NMLBBL | 605.00 | 608.00 | 600 | 603.50 | 4,983 | -0.25 |
| 190 | NRIC | 1,278.90 | 1,318.00 | 1,231 | 1,231.00 | 93,629 | -5.67 |
| 191 | NRM | 413.00 | 413.00 | 395 | 395.00 | 20,323 | -2.47 |
| 192 | NRN | 1,815.00 | 1,835.00 | 1,790 | 1,800.00 | 50,358 | -2.49 |
| 193 | NSIF2 | 9.93 | 10.20 | 10 | 10.20 | 32,200 | 1.69 |
| 194 | NTC | 854.90 | 854.90 | 838 | 845.20 | 11,558 | 0.14 |
| 195 | NUBL | 732.00 | 732.00 | 711 | 719.90 | 2,732 | -0.32 |
| 196 | NWCL | 775.20 | 790.70 | 745 | 747.30 | 2,026 | -1.67 |
| 197 | NYADI | 370.00 | 370.00 | 363 | 363.20 | 1,416 | -1.73 |
| 198 | OHL | 661.50 | 687.00 | 654 | 670.00 | 3,974 | -0.74 |
| 199 | OMPL | 1,173.00 | 1,173.00 | 1,143 | 1,155.00 | 11,005 | -2.70 |
| 200 | PBD88 | 1,206.00 | 1,206.00 | 1,180 | 1,180.00 | 100 | -4.07 |
| 201 | PCBL | 235.00 | 235.00 | 230 | 232.90 | 26,841 | 0.39 |
| 202 | PFL | 373.90 | 373.90 | 366 | 365.50 | 7,112 | -0.95 |
| 203 | PHCL | 347.00 | 358.00 | 327 | 340.30 | 5,700 | -3.87 |
| 204 | PMHPL | 316.20 | 316.20 | 301 | 313.00 | 36,078 | 0.97 |
| 205 | PMLI | 451.00 | 458.00 | 451 | 452.60 | 5,909 | -1.37 |
| 206 | PPCL | 295.30 | 295.30 | 287 | 287.10 | 15,539 | -4.62 |
| 207 | PPL | 290.00 | 296.50 | 279 | 280.00 | 4,002 | -2.44 |
| 208 | PRIN | 661.80 | 661.80 | 638 | 646.00 | 2,179 | -0.60 |
| 209 | PROFL | 440.00 | 445.00 | 430 | 434.30 | 7,544 | -1.96 |
| 210 | PRSF | 10.35 | 10.42 | 10 | 10.40 | 112,100 | 1.76 |
| 211 | PRVU | 200.00 | 200.00 | 196 | 198.50 | 95,455 | 0.51 |
| 212 | PSF | 10.60 | 10.65 | 10 | 10.65 | 121,729 | 2.40 |
| 213 | PURE | 752.00 | 771.00 | 750 | 751.10 | 4,772 | -1.37 |
| 214 | RADHI | 654.80 | 654.80 | 631 | 633.00 | 85,596 | -1.40 |
| 215 | RAWA | 727.00 | 786.50 | 697 | 698.00 | 893 | -2.38 |
| 216 | RBCLPO | 12,000.00 | 12,000.00 | 11,900 | 11,900.00 | 90 | -0.42 |
| 217 | RFPL | 321.00 | 324.50 | 309 | 310.00 | 11,717 | -1.59 |
| 218 | RHGCL | 227.50 | 232.10 | 227 | 228.00 | 14,749 | -1.72 |
| 219 | RHPL | 264.40 | 267.90 | 262 | 267.00 | 20,289 | 1.41 |
| 220 | RIDI | 217.00 | 221.30 | 217 | 218.00 | 46,909 | -0.95 |
| 221 | RLFL | 423.90 | 423.90 | 400 | 401.00 | 5,964 | -3.56 |
| 222 | RMF1 | 9.29 | 9.29 | 9 | 9.20 | 28,900 | 0.99 |
| 223 | RMF2 | 9.12 | 9.12 | 9 | 8.95 | 35,000 | -1.76 |
| 224 | RNLI | 434.10 | 441.00 | 434 | 436.00 | 13,005 | -1.13 |
| 225 | RSDC | 596.00 | 602.00 | 590 | 596.00 | 3,311 | -0.33 |
| 226 | RSY | 8.83 | 9.00 | 9 | 8.84 | 1,000 | -1.78 |
| 227 | RURU | 687.00 | 700.00 | 686 | 687.10 | 4,956 | -1.84 |
| 228 | SADBL | 387.00 | 387.10 | 380 | 385.90 | 34,262 | -0.10 |
| 229 | SAGF | 9.40 | 9.43 | 9 | 9.43 | 5,100 | 1.07 |
| 230 | SAHAS | 615.00 | 616.60 | 606 | 612.30 | 53,661 | 0.38 |
| 231 | SALICO | 570.30 | 602.00 | 570 | 602.00 | 2,739 | 3.79 |
| 232 | SAMAJ | 2,042.60 | 2,042.60 | 1,876 | 1,875.80 | 2,873 | -10.00 |
| 233 | SANIMA | 308.20 | 309.00 | 302 | 306.00 | 63,097 | 0.33 |
| 234 | SANVI | 572.00 | 573.00 | 561 | 563.00 | 5,191 | -1.92 |
| 235 | SAPDBL | 812.00 | 812.00 | 795 | 795.00 | 27,786 | -1.72 |
| 236 | SARBTM | 825.00 | 835.00 | 815 | 831.20 | 16,681 | 0.14 |
| 237 | SBCF | 8.95 | 9.10 | 9 | 9.10 | 31,550 | 1.68 |
| 238 | SBI | 384.80 | 385.50 | 376 | 376.00 | 13,210 | -0.53 |
| 239 | SBID89 | 1,155.00 | 1,155.00 | 1,155 | 1,155.00 | 25 | -1.95 |
| 240 | SBL | 353.00 | 353.00 | 342 | 344.90 | 70,323 | -0.49 |
| 241 | SBLD2091 | 1,050.00 | 1,071.00 | 1,050 | 1,071.00 | 325 | 1.04 |
| 242 | SCB | 625.00 | 625.00 | 603 | 618.00 | 22,458 | 0.49 |
| 243 | SEF | 9.35 | 9.35 | 9 | 9.30 | 6,560 | -0.21 |
| 244 | SFCL | 390.00 | 390.00 | 373 | 374.80 | 13,483 | -2.52 |
| 245 | SFEF | 9.05 | 9.17 | 9 | 9.07 | 61,000 | -0.44 |
| 246 | SFMF | 9.70 | 9.70 | 10 | 9.70 | 1,100 | -1.12 |
| 247 | SGHC | 297.00 | 317.90 | 297 | 299.90 | 8,100 | -0.37 |
| 248 | SGIC | 463.00 | 463.40 | 455 | 455.30 | 14,653 | -1.92 |
| 249 | SHEL | 265.40 | 270.00 | 265 | 265.30 | 100,322 | -1.56 |
| 250 | SHINE | 404.00 | 404.00 | 392 | 394.00 | 26,564 | -1.25 |
| 251 | SHIVM | 575.00 | 576.00 | 559 | 559.00 | 194,955 | -2.08 |
| 252 | SHL | 487.50 | 494.00 | 483 | 485.00 | 19,520 | -0.72 |
| 253 | SHLB | 1,781.00 | 1,793.90 | 1,763 | 1,793.90 | 290 | -0.06 |
| 254 | SHPC | 497.00 | 508.00 | 485 | 488.00 | 61,852 | -0.41 |
| 255 | SICL | 629.90 | 629.90 | 606 | 612.00 | 5,038 | -0.97 |
| 256 | SIFC | 479.00 | 479.00 | 459 | 459.00 | 14,641 | -2.88 |
| 257 | SIGS2 | 9.25 | 9.25 | 9 | 9.25 | 7,000 | 1.98 |
| 258 | SIGS3 | 9.35 | 9.40 | 9 | 9.40 | 5,100 | 0.53 |
| 259 | SIKLES | 628.00 | 641.40 | 610 | 612.00 | 10,802 | -2.69 |
| 260 | SINDU | 700.00 | 700.00 | 688 | 688.00 | 11,633 | -2.27 |
| 261 | SJCL | 271.00 | 275.00 | 270 | 270.70 | 4,047 | -1.56 |
| 262 | SJLIC | 412.50 | 413.00 | 401 | 401.20 | 17,360 | -1.91 |
| 263 | SKBBL | 846.90 | 846.90 | 835 | 838.00 | 10,672 | -1.06 |
| 264 | SLBBL | 826.00 | 826.00 | 806 | 806.20 | 5,315 | -1.20 |
| 265 | SLBSL | 1,355.00 | 1,437.00 | 1,312 | 1,317.10 | 7,778 | -3.28 |
| 266 | SLCF | 9.05 | 9.23 | 9 | 9.23 | 5,000 | 0.33 |
| 267 | SMATA | 862.40 | 862.40 | 793 | 812.00 | 16,514 | -7.73 |
| 268 | SMB | 2,077.00 | 2,125.80 | 1,995 | 2,042.50 | 1,293 | -3.60 |
| 269 | SMFBS | 1,548.30 | 1,610.00 | 1,490 | 1,549.00 | 1,891 | 2.04 |
| 270 | SMH | 828.10 | 843.60 | 786 | 825.00 | 1,290 | -2.37 |
| 271 | SMHL | 800.00 | 800.00 | 755 | 766.00 | 3,690 | -2.41 |
| 272 | SMJC | 483.00 | 500.00 | 483 | 489.00 | 2,160 | -0.20 |
| 273 | SMPDA | 865.00 | 875.00 | 851 | 851.30 | 1,596 | -1.58 |
| 274 | SNLI | 432.00 | 434.90 | 425 | 427.00 | 9,267 | -1.16 |
| 275 | SONA | 408.10 | 409.10 | 403 | 405.00 | 27,832 | -1.22 |
| 276 | SPC | 452.20 | 456.00 | 441 | 442.00 | 2,544 | -3.49 |
| 277 | SPDL | 377.00 | 384.00 | 367 | 367.00 | 89,104 | -2.65 |
| 278 | SPHL | 482.30 | 508.00 | 482 | 497.00 | 2,010 | 1.62 |
| 279 | SPIL | 655.10 | 655.10 | 632 | 634.90 | 8,708 | -3.80 |
| 280 | SPL | 919.30 | 919.30 | 919 | 919.30 | 10 | -1.99 |
| 281 | SRLI | 370.00 | 376.00 | 368 | 368.00 | 9,578 | -0.54 |
| 282 | SSHL | 170.00 | 174.00 | 165 | 164.70 | 65,329 | -1.73 |
| 283 | STC | 5,053.00 | 5,150.00 | 5,053 | 5,120.00 | 345 | -0.12 |
| 284 | SWBBL | 779.00 | 790.00 | 777 | 781.00 | 4,690 | -1.13 |
| 285 | SWMF | 653.00 | 660.00 | 647 | 646.80 | 1,187 | -1.99 |
| 286 | TAMOR | 464.00 | 464.00 | 454 | 454.20 | 6,645 | -1.24 |
| 287 | TPC | 285.00 | 290.80 | 270 | 281.00 | 28,451 | -3.10 |
| 288 | TRH | 800.00 | 808.60 | 793 | 800.00 | 2,448 | -1.82 |
| 289 | TSHL | 668.30 | 708.90 | 657 | 660.00 | 5,145 | -3.21 |
| 290 | TTL | 700.00 | 714.00 | 690 | 699.00 | 15,003 | -0.29 |
| 291 | TVCL | 412.00 | 417.60 | 405 | 409.00 | 3,415 | -1.92 |
| 292 | UAIL | 436.00 | 445.00 | 436 | 440.90 | 8,882 | -0.88 |
| 293 | UHEWA | 533.00 | 533.20 | 525 | 527.10 | 3,896 | -2.12 |
| 294 | ULBSL | 3,475.10 | 3,598.00 | 3,410 | 3,522.00 | 580 | -0.68 |
| 295 | ULHC | 435.70 | 435.70 | 418 | 422.00 | 4,081 | -5.00 |
| 296 | UMHL | 500.10 | 508.00 | 500 | 507.00 | 142,719 | -0.39 |
| 297 | UMRH | 531.00 | 539.70 | 529 | 529.20 | 6,474 | -1.82 |
| 298 | UNHPL | 482.40 | 482.40 | 473 | 473.00 | 188,525 | 0.00 |
| 299 | UNL | 48,250.00 | 48,300.00 | 48,000 | 48,100.00 | 95 | -1.43 |
| 300 | UNLB | 1,928.00 | 1,935.10 | 1,853 | 1,925.00 | 1,765 | -2.04 |
| 301 | UPCL | 354.90 | 355.90 | 345 | 347.00 | 104,583 | -1.14 |
| 302 | UPPER | 178.00 | 180.00 | 176 | 175.90 | 77,151 | -1.18 |
| 303 | USHEC | 440.00 | 442.00 | 434 | 434.00 | 4,780 | -0.91 |
| 304 | USHL | 693.90 | 699.90 | 655 | 674.00 | 2,376 | -4.80 |
| 305 | USLB | 1,812.60 | 1,954.00 | 1,760 | 1,800.00 | 49,141 | 1.29 |
| 306 | VLBS | 751.40 | 757.00 | 744 | 750.00 | 1,759 | -1.96 |
| 307 | VLUCL | 557.00 | 571.90 | 550 | 550.00 | 5,263 | -1.96 |
| 308 | WNLB | 1,946.10 | 1,946.10 | 1,903 | 1,941.00 | 152 | -1.97 |