Today's Price May 31, 2023

# Company Open High Low Close Volume Change
1 ACLBSL 570.00 570.00 544.10 556.00 2967.0 -14.00
2 ADBL 232.00 232.00 224.00 225.00 33715.0 -7.00
3 ADLB 1156.40 1179.70 1134.00 1153.00 222.0 -3.40
4 AHPC 278.00 287.60 271.00 275.00 72363.0 -3.00
5 AKJCL 203.10 209.70 200.10 201.00 46818.0 -2.10
6 AKPL 350.00 362.00 347.00 348.00 29693.0 -2.00
7 ALBSL 680.00 703.00 649.00 660.00 1855.0 -20.00
8 ALICL 557.70 577.90 550.00 551.10 18438.0 -6.60
9 API 224.50 234.00 223.00 226.00 126150.0 1.50
10 AVYAN 589.90 599.00 575.10 592.00 2047.0 2.10
11 BARUN 243.00 243.00 233.00 236.00 14565.0 -7.00
12 BBC 3162.00 3162.00 3120.00 3160.00 275.0 -2.00
13 BFC 290.20 300.00 287.00 294.00 23585.0 3.80
14 BHDC 392.00 397.90 370.10 379.70 8366.0 -12.30
15 BHL 280.00 285.60 261.00 263.00 7026.0 -17.00
16 BNHC 390.10 390.10 355.90 369.90 1544.0 -20.20
17 BNT 12000.00 12120.00 11819.00 12120.00 110.0 120.00
18 BOKD86 785.00 785.00 785.00 785.00 15.0 0.00
19 BPCL 312.00 317.00 308.90 308.90 9514.0 -3.10
20 CBBL 860.00 880.00 850.00 851.10 14799.0 -8.90
21 CBLD88 880.00 880.00 880.00 880.00 25.0 0.00
22 CFCL 293.00 303.00 285.00 287.00 15075.0 -6.00
23 CGH 1133.20 1133.20 1060.00 1090.00 4553.0 -43.20
24 CHCL 509.00 510.00 494.90 497.60 73864.0 -11.40
25 CHDC 746.00 766.00 735.00 740.00 20373.0 -6.00
26 CHL 274.40 279.70 266.20 268.50 11317.0 -5.90
27 CIT 2150.00 2159.00 2100.00 2111.00 18547.0 -39.00
28 CLBSL 574.00 579.00 556.00 556.00 735.0 -18.00
29 CMF1 7.13 7.48 7.13 7.48 57835.0 0.35
30 CORBL 291.60 298.00 286.70 287.00 1728.0 -4.60
31 CZBIL 172.00 172.00 170.00 171.90 23506.0 -0.10
32 DDBL 675.00 688.00 662.00 677.00 4581.0 2.00
33 DHPL 199.00 203.00 195.10 196.00 6198.0 -3.00
34 DLBS 700.00 700.00 686.00 690.00 304.0 -10.00
35 DORDI 267.10 271.90 255.00 255.00 10529.0 -12.10
36 EBL 534.00 534.00 518.00 525.80 66071.0 -8.20
37 EBLD86 785.00 785.00 780.00 780.00 80.0 -5.00
38 EDBL 277.00 282.40 270.60 271.00 24398.0 -6.00
39 EHPL 350.00 353.80 316.60 344.00 6716.0 -6.00
40 ENL 618.00 618.00 605.10 617.00 135.0 -1.00
41 FMDBL 538.00 553.00 527.30 529.00 25917.0 -9.00
42 FOWAD 1126.00 1147.00 1112.00 1119.50 3775.0 -6.50
43 GBBD85 806.00 806.00 800.00 800.00 70.0 -6.00
44 GBBL 344.10 350.90 341.00 343.80 27115.0 -0.30
45 GBILD86/87 763.10 763.10 763.10 763.10 25.0 0.00
46 GBIME 183.70 184.90 180.10 181.50 64494.0 -2.20
47 GBLBS 485.00 494.00 468.00 484.50 4548.0 -0.50
48 GFCL 433.00 435.00 420.10 422.10 9571.0 -10.90
49 GHL 227.00 239.30 224.30 227.90 44204.0 0.90
50 GIBF1 8.13 8.20 8.04 8.06 3000.0 -0.07
51 GILB 787.00 819.00 770.00 804.90 2367.0 17.90
52 GLBSL 732.00 732.00 693.00 693.00 40.0 -39.00
53 GLH 258.30 272.30 258.30 259.20 11375.0 0.90
54 GMFBS 705.90 761.00 703.00 703.00 136.0 -2.90
55 GMFIL 290.00 296.00 281.00 285.00 7349.0 -5.00
56 GRDBL 245.80 255.00 245.50 245.50 30308.0 -0.30
57 GUFL 483.20 508.00 470.10 480.00 21276.0 -3.20
58 GVL 400.00 410.00 390.00 392.10 24165.0 -7.90
59 HBL 215.00 219.00 212.00 215.00 56079.0 0.00
60 HDHPC 166.00 168.30 160.00 161.00 69951.0 -5.00
61 HDL 1930.00 1959.00 1890.00 1896.00 19561.0 -34.00
62 HEI 475.00 475.00 448.00 453.00 66736.0 -22.00
63 HHL 246.00 255.00 240.00 246.00 5498.0 0.00
64 HIDCL 184.00 187.60 178.40 180.40 78797.0 -3.60
65 HPPL 268.00 278.70 259.10 270.00 19997.0 2.00
66 HURJA 256.00 272.00 250.80 263.00 34685.0 7.00
67 ICFC 410.00 419.00 400.00 402.40 22891.0 -7.60
68 ILBS 611.60 625.90 588.00 625.90 2848.0 14.30
69 JALPA 1584.00 1584.00 1518.10 1520.00 2047.0 -64.00
70 JBBL 262.00 264.90 254.00 255.00 21687.0 -7.00
71 JBLB 1420.00 1470.00 1397.00 1430.00 2428.0 10.00
72 JFL 347.00 360.00 341.00 345.00 8014.0 -2.00
73 JOSHI 274.10 274.20 254.00 268.00 26890.0 -6.10
74 JSLBB 880.00 915.50 863.00 894.00 1984.0 14.00
75 KBL 163.00 165.20 160.00 163.00 155371.0 0.00
76 KDBY 8.25 8.30 8.15 8.16 15455.0 -0.09
77 KEF 8.12 8.12 8.11 8.11 1500.0 -0.01
78 KKHC 210.00 218.40 210.00 212.50 7449.0 2.50
79 KLBS 833.00 834.00 821.00 830.00 116.0 -3.00
80 KLBSL 560.00 571.20 560.00 565.00 282.0 5.00
81 KMCDB 605.70 618.00 605.70 615.00 2147.0 9.30
82 KPCL 360.10 372.40 358.00 360.00 3460.0 -0.10
83 KRBL 255.00 255.00 245.00 250.00 13427.0 -5.00
84 KSBBL 289.10 294.00 283.00 283.00 19317.0 -6.10
85 LBBL 328.90 337.60 327.00 328.00 14610.0 -0.90
86 LBL 175.40 180.00 175.00 175.60 22081.0 0.20
87 LEC 246.80 246.80 231.30 234.90 7329.0 -11.90
88 LEMF 8.29 8.29 8.29 8.29 2000.0 0.00
89 LICN 1283.10 1315.00 1257.40 1272.00 8635.0 -11.10
90 LLBS 724.00 724.00 698.00 698.00 705.0 -26.00
91 LUK 8.15 8.16 8.11 8.12 2475.0 -0.03
92 MBJC 284.00 290.00 276.60 280.00 27771.0 -4.00
93 MBL 227.00 229.00 224.20 225.00 23949.0 -2.00
94 MDB 365.00 377.00 359.10 366.00 5615.0 1.00
95 MEN 745.00 745.00 730.00 730.00 1183.0 -15.00
96 MERO 525.00 543.50 511.00 515.00 5963.0 -10.00
97 MFIL 420.00 428.40 418.00 418.00 14042.0 -2.00
98 MHL 326.40 326.40 316.00 325.00 3414.0 -1.40
99 MHNL 267.60 277.00 261.70 266.00 14740.0 -1.60
100 MKJC 394.00 397.00 376.10 390.00 1562.0 -4.00
101 MKLB 680.00 680.00 645.00 656.00 131.0 -24.00
102 MLBBL 740.00 753.00 721.00 721.00 311.0 -19.00
103 MLBL 292.00 299.70 288.80 288.80 35361.0 -3.20
104 MLBS 718.00 718.00 682.00 690.00 1005.0 -28.00
105 MLBSL 1803.90 1829.00 1767.20 1770.00 946.0 -33.90
106 MMF1 7.40 7.40 7.13 7.18 2670.0 -0.22
107 MMFDB 603.10 611.00 583.10 585.00 3193.0 -18.10
108 MNBBL 378.30 389.70 378.30 382.00 15801.0 3.70
109 MPFL 302.00 314.00 301.60 301.60 1251.0 -0.40
110 MSLB 711.00 725.20 701.00 701.00 93.0 -10.00
111 NABBC 380.00 380.00 360.00 367.00 1860.0 -13.00
112 NABIL 585.00 592.00 575.60 581.50 57976.0 -3.50
113 NADEP 512.10 529.50 505.10 510.00 2415.0 -2.10
114 NBF2 8.27 8.27 8.27 8.27 200.0 0.00
115 NBF3 7.20 7.21 7.16 7.17 13950.0 -0.03
116 NBL 250.70 253.90 248.30 248.30 66112.0 -2.40
117 NEF 8.65 8.82 8.49 8.50 20414.0 -0.15
118 NESDO 2114.00 2114.00 2022.00 2047.00 4373.0 -67.00
119 NFS 267.00 274.90 262.00 265.80 26962.0 -1.20
120 NGPL 243.00 255.00 241.00 242.00 63230.0 -1.00
121 NHDL 373.00 381.00 370.00 373.00 6724.0 0.00
122 NHPC 210.00 219.00 206.00 208.00 109114.0 -2.00
123 NIBD2082 975.00 975.00 975.00 975.00 100.0 0.00
124 NIBLPF 8.23 8.26 8.23 8.25 47926.0 0.02
125 NIBSF2 7.29 7.29 7.29 7.29 14400.0 0.00
126 NICA 710.00 717.00 698.00 703.00 86240.0 -7.00
127 NICAD8283 1017.00 1017.00 1017.00 1017.00 50.0 0.00
128 NICBF 8.50 8.50 8.34 8.34 44700.0 -0.16
129 NICFC 7.89 7.95 7.75 7.91 2200.0 0.02
130 NICGF 9.30 9.30 9.12 9.12 3100.0 -0.18
131 NICL 556.70 579.00 549.00 552.00 46138.0 -4.70
132 NICLBSL 551.00 571.90 541.00 571.90 10709.0 20.90
133 NICSF 8.18 8.18 7.86 7.86 17600.0 -0.32
134 NIFRA 212.00 216.00 206.00 208.50 163609.0 -3.50
135 NIL 750.00 770.00 736.10 736.10 14551.0 -13.90
136 NLBBL 573.50 591.00 568.40 571.00 2754.0 -2.50
137 NLG 613.60 638.00 597.20 603.00 33816.0 -10.60
138 NLIC 648.80 674.00 645.90 650.00 66415.0 1.20
139 NLICL 564.60 575.00 555.00 555.00 39640.0 -9.60
140 NMB 228.00 228.00 220.00 221.00 76508.0 -7.00
141 NMB50 9.26 9.26 9.26 9.26 715.0 0.00
142 NMBHF1 10.05 10.05 9.97 9.98 106439.0 -0.07
143 NMBMF 513.60 529.00 504.30 517.00 1590.0 3.40
144 NMFBS 1191.00 1196.00 1150.00 1150.00 2355.0 -41.00
145 NRIC 689.00 689.00 658.70 670.00 41986.0 -19.00
146 NRN 445.00 470.00 436.40 449.00 14727.0 4.00
147 NSIF2 8.30 8.30 8.15 8.21 1404.0 -0.09
148 NSLB 583.00 589.00 583.00 586.10 199.0 3.10
149 NTC 770.00 779.50 759.50 764.50 57870.0 -5.50
150 NUBL 608.00 612.00 590.00 596.70 11178.0 -11.30
151 NYADI 270.60 280.50 265.00 266.10 5557.0 -4.50
152 OHL 606.00 625.20 580.10 585.00 45332.0 -21.00
153 PBLD87 770.00 770.00 770.00 770.00 75.0 0.00
154 PCBL 190.10 193.90 189.00 191.50 56394.0 1.40
155 PFL 350.00 360.90 341.00 348.00 8096.0 -2.00
156 PHCL 313.60 325.00 301.90 307.00 30000.0 -6.60
157 PLI 397.60 420.00 397.00 401.00 9801.0 3.40
158 PMHPL 212.00 224.80 210.20 215.00 5406.0 3.00
159 PPCL 328.00 336.00 310.30 310.30 17848.0 -17.70
160 PPL 268.20 270.00 243.30 269.00 8054.0 0.80
161 PRIN 476.20 503.00 472.00 475.00 7081.0 -1.20
162 PROFL 281.50 296.00 276.00 280.00 5297.0 -1.50
163 PRVU 164.00 165.00 159.00 159.40 219066.0 -4.60
164 PSF 8.10 8.15 8.10 8.13 5600.0 0.03
165 RADHI 237.00 252.00 233.00 236.00 40192.0 -1.00
166 RBCL 13770.00 13849.00 13240.00 13345.00 687.0 -425.00
167 RFPL 258.00 263.10 245.50 257.40 10641.0 -0.60
168 RHGCL 258.70 261.00 247.00 249.00 13639.0 -9.70
169 RHPL 286.00 295.00 278.00 278.00 20748.0 -8.00
170 RIDI 255.80 270.00 253.00 258.00 42198.0 2.20
171 RLFL 275.00 282.60 270.20 276.80 17835.0 1.80
172 RMDC 721.00 729.30 700.00 703.30 6308.0 -17.70
173 RMF1 7.31 7.31 7.31 7.31 900.0 0.00
174 RSDC 494.00 514.00 485.00 497.10 3805.0 3.10
175 RULB 641.10 666.00 641.10 655.00 1902.0 13.90
176 RURU 725.00 731.30 708.30 708.70 164.0 -16.30
177 SABSL 639.40 639.50 614.40 626.00 695.0 -13.40
178 SADBL 281.00 286.60 274.00 277.00 16110.0 -4.00
179 SAEF 10.30 10.50 10.14 10.37 93800.0 0.07
180 SAHAS 493.00 505.00 490.00 495.00 13057.0 2.00
181 SANIMA 242.00 244.00 235.50 237.90 35377.0 -4.10
182 SAPDBL 222.50 226.00 219.00 219.00 9689.0 -3.50
183 SBCF 7.31 7.33 7.31 7.33 3310.0 0.02
184 SBI 325.00 326.90 313.00 319.30 42318.0 -5.70
185 SBL 245.00 246.00 241.50 242.00 23639.0 -3.00
186 SCB 508.70 520.00 499.00 504.10 128139.0 -4.60
187 SDLBSL 635.00 650.00 635.00 635.00 762.0 0.00
188 SEF 8.49 8.49 8.33 8.40 7675.0 -0.09
189 SFCL 258.79 269.90 253.00 261.00 13435.0 2.21
190 SFMF 9.90 9.90 9.80 9.80 6399.0 -0.10
191 SGHC 288.10 300.00 263.80 275.00 43482.0 -13.10
192 SHEL 290.70 294.00 280.00 286.00 8172.0 -4.70
193 SHINE 321.00 330.00 316.60 319.00 44617.0 -2.00
194 SHIVM 455.00 469.00 445.90 452.00 256613.0 -3.00
195 SHL 290.00 300.00 284.20 286.00 122990.0 -4.00
196 SHLB 1140.00 1142.40 1103.10 1120.00 402.0 -20.00
197 SHPC 339.00 342.90 329.50 334.90 70932.0 -4.10
198 SICL 706.60 722.10 700.00 710.00 18193.0 3.40
199 SIFC 305.00 309.90 293.20 300.00 9787.0 -5.00
200 SIGS2 8.21 8.21 8.05 8.18 2838.0 -0.03
201 SIKLES 395.00 396.00 379.00 392.70 2120.0 -2.30
202 SINDU 246.00 251.00 237.30 238.40 5331.0 -7.60
203 SJCL 278.40 282.00 272.00 272.00 20390.0 -6.40
204 SKBBL 893.00 893.00 865.00 870.80 7718.0 -22.20
205 SLBBL 563.00 572.00 550.00 552.00 6286.0 -11.00
206 SLBSL 788.90 788.90 773.00 773.00 112.0 -15.90
207 SLCF 7.16 7.30 7.16 7.28 6850.0 0.12
208 SMATA 578.00 578.00 569.00 569.00 249.0 -9.00
209 SMB 935.00 935.00 901.00 934.90 285.0 -0.10
210 SMFBS 931.00 932.00 913.00 913.00 154.0 -18.00
211 SMFDB 902.00 905.00 886.90 900.00 4249.0 -2.00
212 SPC 388.10 396.00 383.00 395.00 2015.0 6.90
213 SPDL 268.90 279.50 263.60 268.00 28353.0 -0.90
214 SPHL 360.60 394.00 360.00 368.90 2030.0 8.30
215 SRBL 178.00 180.90 175.00 176.00 38554.0 -2.00
216 SSHL 200.00 205.00 191.00 192.00 191599.0 -8.00
217 STC 3870.00 3956.00 3812.00 3880.00 2195.0 10.00
218 SWBBL 742.00 770.00 730.00 739.00 3348.0 -3.00
219 SWMF 613.20 637.60 606.00 606.00 3768.0 -7.20
220 TPC 385.00 407.20 377.10 389.00 5905.0 4.00
221 TRH 566.00 577.00 540.00 546.40 88888.0 -19.60
222 UHEWA 370.40 371.00 362.00 362.60 6128.0 -7.80
223 ULBSL 1271.20 1300.00 1271.20 1271.30 459.0 0.10
224 UMHL 227.00 230.00 218.00 219.80 36415.0 -7.20
225 UMRH 450.00 457.00 432.20 444.00 2560.0 -6.00
226 UNHPL 209.00 217.00 205.00 205.10 19273.0 -3.90
227 UNL 32758.50 32758.50 30084.30 30084.30 310.0 -2674.20
228 UPCL 226.90 226.90 216.20 217.00 78290.0 -9.90
229 UPPER 425.00 430.00 413.00 420.00 43286.0 -5.00
230 USHEC 278.40 294.10 270.10 272.00 4930.0 -6.40
231 USLB 740.00 740.00 740.00 740.00 10.0 0.00
232 VLBS 601.00 601.00 582.00 593.60 446.0 -7.40
233 WNLB 720.00 720.00 720.00 720.00 57.0 0.00