Company Code |
Max Price Code |
Min Price |
Close Price |
ACLBSL |
830.00 |
814.00 |
814.00 |
ADBL |
308.00 |
302.50 |
302.70 |
ADBLD83 |
891.30 |
873.90 |
891.30 |
ADLB |
1449.30 |
1343.90 |
1449.30 |
AHPC |
344.50 |
334.00 |
334.90 |
AIL |
530.00 |
503.00 |
507.00 |
AKBSL |
1272.00 |
1235.00 |
1245.00 |
AKJCL |
258.00 |
240.20 |
245.80 |
AKPL |
420.00 |
408.00 |
410.00 |
ALBSL |
1025.00 |
996.00 |
996.00 |
ALICL |
710.00 |
688.00 |
695.00 |
API |
300.00 |
285.00 |
287.00 |
AVYAN |
741.00 |
710.00 |
730.00 |
BARUN |
279.00 |
260.00 |
263.00 |
BBC |
3480.00 |
3361.00 |
3370.00 |
BFC |
363.90 |
345.00 |
345.00 |
BHDC |
424.00 |
402.00 |
402.00 |
BHL |
364.00 |
339.00 |
340.00 |
BHPL |
588.20 |
545.40 |
569.90 |
BNHC |
461.70 |
423.10 |
427.00 |
BNT |
13200.00 |
12950.00 |
12955.00 |
BOKD86 |
760.00 |
760.00 |
760.00 |
BPCL |
344.70 |
328.30 |
330.00 |
CBBL |
1204.00 |
1185.00 |
1185.00 |
CBL |
230.00 |
224.00 |
224.80 |
CCBD88 |
845.00 |
845.00 |
845.00 |
CFCL |
341.70 |
325.00 |
329.00 |
CGH |
1344.00 |
1294.00 |
1300.00 |
CHCL |
480.60 |
448.00 |
448.00 |
CHDC |
790.00 |
765.00 |
770.00 |
CHL |
328.00 |
305.80 |
310.00 |
CIT |
2144.00 |
2060.10 |
2061.00 |
CLBSL |
905.00 |
885.00 |
895.00 |
CMF1 |
9.00 |
9.00 |
9.00 |
CMF2 |
8.70 |
8.43 |
8.43 |
CORBL |
325.00 |
311.00 |
311.00 |
CYCL |
1880.00 |
1861.00 |
1867.00 |
CZBIL |
194.80 |
191.60 |
193.00 |
DDBL |
980.00 |
960.00 |
960.00 |
DHPL |
250.00 |
240.00 |
240.00 |
DLBS |
1360.00 |
1327.00 |
1332.10 |
DORDI |
338.10 |
308.10 |
312.00 |
EBL |
516.00 |
505.10 |
505.10 |
EDBL |
349.00 |
337.20 |
339.00 |
EHPL |
478.30 |
438.00 |
444.00 |
ENL |
681.00 |
666.00 |
668.00 |
FMDBL |
685.00 |
666.10 |
667.00 |
FOWAD |
1910.00 |
1886.00 |
1886.00 |
GBBL |
370.00 |
359.00 |
359.00 |
GBD80/81 |
965.00 |
965.00 |
965.00 |
GBLBS |
640.00 |
613.50 |
615.00 |
GFCL |
512.00 |
489.10 |
494.00 |
GHL |
299.90 |
280.80 |
283.00 |
GIBF1 |
8.43 |
8.27 |
8.30 |
GILB |
1188.00 |
1146.60 |
1150.00 |
GIMES1 |
10.15 |
10.01 |
10.15 |
GLBSL |
865.00 |
819.00 |
847.40 |
GLH |
339.00 |
321.50 |
329.80 |
GMFBS |
874.00 |
845.00 |
874.00 |
GMFIL |
368.00 |
357.00 |
359.90 |
GRDBL |
294.90 |
272.90 |
272.90 |
GUFL |
583.00 |
566.50 |
568.10 |
GVL |
477.00 |
447.20 |
451.00 |
HBL |
305.00 |
300.00 |
300.00 |
HDHPC |
250.00 |
237.40 |
239.60 |
HDL |
2674.90 |
2608.10 |
2610.00 |
HEI |
465.00 |
439.10 |
441.50 |
HEIP |
312.70 |
300.40 |
300.40 |
HHL |
307.00 |
285.00 |
290.90 |
HIDCL |
211.00 |
200.10 |
202.00 |
HIDCLP |
109.00 |
104.00 |
105.00 |
HPPL |
354.90 |
330.00 |
340.50 |
HURJA |
416.00 |
391.10 |
393.00 |
ICFC |
481.00 |
460.00 |
465.00 |
ICFCD83 |
1075.69 |
1075.69 |
1075.69 |
IGI |
529.00 |
486.00 |
489.90 |
ILBS |
1005.00 |
980.00 |
990.00 |
JALPA |
3435.00 |
3370.00 |
3370.00 |
JBBL |
306.00 |
296.00 |
297.00 |
JBLB |
2870.00 |
2793.50 |
2795.00 |
JFL |
417.00 |
391.00 |
398.00 |
JOSHI |
269.00 |
256.00 |
264.00 |
JSLBB |
1624.00 |
1586.00 |
1615.00 |
KBL |
197.80 |
191.50 |
193.00 |
KDBY |
8.63 |
8.35 |
8.46 |
KEF |
9.00 |
8.82 |
8.90 |
KKHC |
262.00 |
250.00 |
250.10 |
KLBS |
1390.00 |
1357.00 |
1370.00 |
KLBSL |
879.00 |
874.00 |
875.00 |
KMCDB |
1003.50 |
982.00 |
983.00 |
KPCL |
392.00 |
371.50 |
371.50 |
KRBL |
301.00 |
284.20 |
289.00 |
KSBBL |
338.50 |
323.10 |
325.00 |
LBBL |
367.00 |
356.00 |
358.70 |
LBL |
201.00 |
196.00 |
197.10 |
LEC |
295.90 |
280.00 |
282.00 |
LEMF |
9.41 |
9.35 |
9.35 |
LGIL |
508.40 |
471.40 |
508.40 |
LICN |
1570.00 |
1516.00 |
1523.90 |
LLBS |
1160.00 |
1131.00 |
1131.00 |
LUK |
8.60 |
8.43 |
8.60 |
MBJC |
328.00 |
316.10 |
317.70 |
MBL |
242.00 |
237.00 |
238.00 |
MDB |
405.00 |
379.00 |
379.00 |
MEN |
824.10 |
791.00 |
793.00 |
MERO |
762.00 |
740.00 |
749.00 |
MFIL |
487.00 |
470.00 |
470.00 |
MHL |
401.80 |
380.00 |
380.00 |
MHNL |
337.00 |
326.00 |
330.00 |
MKJC |
488.00 |
469.00 |
470.20 |
MKLB |
900.00 |
885.00 |
885.00 |
MLBBL |
1105.00 |
1086.00 |
1089.00 |
MLBL |
348.00 |
337.00 |
338.00 |
MLBS |
1055.70 |
1030.00 |
1038.00 |
MLBSL |
4100.00 |
4032.00 |
4032.00 |
MMF1 |
8.00 |
7.50 |
7.60 |
MMFDB |
840.00 |
815.00 |
828.90 |
MNBBL |
414.00 |
402.20 |
402.40 |
MPFL |
348.00 |
333.00 |
333.00 |
MSLB |
1205.00 |
1182.00 |
1182.00 |
NABBC |
474.90 |
442.00 |
442.00 |
NABIL |
706.00 |
688.50 |
698.00 |
NADEP |
796.00 |
772.00 |
779.90 |
NBF2 |
9.18 |
8.82 |
9.10 |
NBF3 |
7.90 |
7.65 |
7.89 |
NBL |
275.00 |
269.50 |
269.60 |
NBLD87 |
740.00 |
733.00 |
733.00 |
NEF |
9.20 |
9.05 |
9.10 |
NESDO |
3445.00 |
3301.70 |
3320.00 |
NFS |
320.00 |
305.00 |
307.00 |
NGPL |
304.00 |
287.00 |
288.80 |
NHDL |
392.80 |
378.00 |
378.00 |
NHPC |
269.00 |
256.00 |
259.00 |
NIBD84 |
776.00 |
776.00 |
776.00 |
NIBLPF |
9.00 |
8.76 |
8.95 |
NIBSF2 |
7.90 |
7.61 |
7.61 |
NICA |
830.00 |
810.50 |
811.90 |
NICAD8283 |
946.90 |
946.90 |
946.90 |
NICBF |
9.10 |
8.88 |
9.07 |
NICFC |
8.42 |
8.21 |
8.42 |
NICGF |
9.54 |
9.54 |
9.54 |
NICL |
509.00 |
483.00 |
489.20 |
NICLBSL |
810.00 |
789.00 |
790.00 |
NICSF |
8.20 |
7.99 |
8.09 |
NIFRA |
237.00 |
226.40 |
227.00 |
NIL |
789.00 |
759.00 |
761.00 |
NLBBL |
1035.00 |
1007.00 |
1010.00 |
NLG |
710.00 |
677.00 |
690.00 |
NLIC |
760.00 |
736.00 |
743.00 |
NLICL |
640.00 |
617.00 |
618.00 |
NMB |
240.00 |
236.20 |
236.20 |
NMB50 |
9.89 |
9.61 |
9.89 |
NMBHF1 |
9.89 |
9.75 |
9.75 |
NMBMF |
755.00 |
725.00 |
743.00 |
NMFBS |
2314.90 |
2241.00 |
2241.00 |
NRIC |
853.00 |
807.20 |
809.00 |
NRN |
524.20 |
493.00 |
495.00 |
NSLB |
925.10 |
913.00 |
913.00 |
NTC |
868.00 |
840.00 |
841.00 |
NUBL |
1000.00 |
981.00 |
985.00 |
NYADI |
362.00 |
328.60 |
337.00 |
OHL |
566.00 |
538.10 |
543.00 |
PBD88 |
832.00 |
830.00 |
830.00 |
PCBL |
227.30 |
218.10 |
219.90 |
PFL |
410.00 |
394.00 |
395.00 |
PHCL |
394.00 |
357.20 |
380.00 |
PIC |
670.00 |
646.80 |
646.80 |
PICL |
485.00 |
455.00 |
456.00 |
PLI |
534.00 |
513.70 |
519.90 |
PMHPL |
272.90 |
256.00 |
261.00 |
PPCL |
378.00 |
366.00 |
369.00 |
PPL |
320.90 |
305.00 |
308.00 |
PRIN |
597.80 |
576.00 |
576.00 |
PROFL |
353.90 |
333.00 |
333.00 |
PRVU |
201.00 |
195.00 |
197.00 |
PSF |
8.36 |
8.11 |
8.32 |
RADHI |
269.00 |
258.50 |
261.00 |
RBCL |
13650.00 |
13400.00 |
13400.00 |
RBCLPO |
11846.00 |
11615.00 |
11846.00 |
RFPL |
324.00 |
300.00 |
304.90 |
RHGCL |
310.00 |
288.00 |
295.00 |
RHPL |
330.90 |
316.00 |
320.00 |
RIDI |
571.00 |
540.00 |
542.50 |
RLFL |
345.00 |
329.00 |
332.90 |
RLI |
458.00 |
433.00 |
439.00 |
RMDC |
1088.00 |
1065.10 |
1070.00 |
RMF1 |
8.09 |
7.93 |
7.93 |
RSDC |
636.00 |
615.00 |
620.00 |
RULB |
951.60 |
930.00 |
930.10 |
RURU |
785.00 |
755.00 |
755.20 |
SABSL |
1000.00 |
970.30 |
997.00 |
SADBL |
341.00 |
330.00 |
332.00 |
SAEF |
11.33 |
10.90 |
10.90 |
SAHAS |
606.00 |
584.30 |
584.30 |
SANIMA |
262.50 |
252.50 |
253.40 |
SAPDBL |
265.00 |
253.00 |
256.00 |
SBCF |
8.40 |
8.25 |
8.25 |
SBD87 |
765.00 |
760.00 |
760.00 |
SBI |
330.50 |
321.00 |
326.00 |
SBID83 |
880.00 |
880.00 |
880.00 |
SBL |
297.00 |
290.00 |
291.00 |
SCB |
506.10 |
492.10 |
501.00 |
SDLBSL |
918.00 |
890.00 |
895.00 |
SEF |
8.75 |
8.60 |
8.75 |
SFCL |
330.10 |
311.70 |
314.90 |
SFMF |
10.17 |
9.93 |
10.00 |
SGHC |
403.40 |
373.00 |
384.00 |
SGIC |
507.90 |
473.00 |
477.00 |
SHEL |
360.00 |
339.00 |
345.00 |
SHINE |
359.00 |
345.00 |
347.40 |
SHIVM |
529.00 |
515.00 |
516.00 |
SHL |
235.90 |
226.00 |
226.00 |
SHLB |
2400.00 |
2278.10 |
2310.00 |
SHPC |
340.00 |
330.50 |
332.00 |
SIC |
855.10 |
799.00 |
814.00 |
SICL |
964.90 |
936.00 |
938.00 |
SIFC |
351.00 |
331.00 |
331.00 |
SIGS2 |
8.70 |
8.70 |
8.70 |
SIKLES |
485.00 |
465.90 |
470.00 |
SIL |
658.00 |
638.00 |
644.90 |
SINDU |
294.00 |
280.00 |
285.50 |
SJCL |
330.00 |
314.00 |
314.20 |
SJLIC |
543.80 |
504.20 |
519.80 |
SKBBL |
1270.00 |
1232.00 |
1260.00 |
SLBBL |
1020.00 |
1001.00 |
1001.00 |
SLBSL |
1235.00 |
1186.80 |
1210.50 |
SLCF |
8.15 |
8.05 |
8.05 |
SLI |
455.00 |
433.00 |
433.30 |
SMATA |
849.00 |
814.40 |
814.40 |
SMB |
1260.00 |
1230.80 |
1235.00 |
SMFBS |
1581.00 |
1501.00 |
1501.00 |
SMFDB |
1330.00 |
1260.00 |
1260.00 |
SPC |
490.00 |
468.70 |
471.50 |
SPDL |
349.90 |
331.40 |
331.50 |
SPHL |
518.10 |
446.00 |
455.00 |
SRBL |
196.50 |
192.70 |
193.00 |
SRD80 |
970.30 |
970.30 |
970.30 |
SSHL |
266.00 |
247.00 |
249.00 |
STC |
4650.10 |
4580.00 |
4580.00 |
SWBBL |
1180.00 |
1130.00 |
1167.00 |
SWMF |
932.20 |
870.60 |
900.00 |
TPC |
448.00 |
416.00 |
416.00 |
TRH |
505.00 |
467.50 |
480.00 |
UHEWA |
470.00 |
450.00 |
453.00 |
UIC |
479.00 |
455.20 |
456.40 |
ULBSL |
3864.70 |
3665.00 |
3683.00 |
UMHL |
283.00 |
269.00 |
270.00 |
UMRH |
590.00 |
547.90 |
547.90 |
UNHPL |
256.00 |
241.00 |
242.00 |
UNL |
18500.00 |
18450.00 |
18500.00 |
UPCL |
265.00 |
253.00 |
253.50 |
UPPER |
547.00 |
521.00 |
522.00 |
USHEC |
396.70 |
365.00 |
369.50 |
USLB |
984.30 |
965.00 |
970.00 |
VLBS |
944.10 |
900.10 |
900.10 |
WNLB |
1030.10 |
996.00 |
1000.00 |