Nepal Stock Exchange Ltd.

52 Weeks Annual Trading Statistics

S.N.	Symbol	High(Rs.)	Low(Rs.)	Avg(Rs.)	Closing(Rs.)	Trade Volume	Share Volume
As of 2018-08-14
1.	NABIL	1,810.00	888.00	1,099.43	907.00	2,536,950,098	2,279,414
2.	NIB	805.00	610.00	660.30	625.00	2,632,812,344	3,915,976
3.	SCB	2,316.00	714.00	1,306.02	725.00	3,567,698,024	2,517,966
4.	HBL	925.00	525.00	691.60	555.00	452,761,611	638,343
5.	SBI	920.00	481.00	627.18	499.00	902,475,341	1,390,828
6.	NBB	375.00	198.00	259.89	205.00	1,163,749,688	4,357,947
7.	EBL	1,400.00	638.00	913.26	650.00	2,445,256,251	2,659,179
8.	BOKL	480.00	250.00	363.64	262.00	1,214,068,084	3,188,062
9.	NICA	481.00	285.00	342.48	312.00	1,137,349,987	3,212,829
10.	MBL	350.00	200.00	259.40	206.00	830,455,253	3,229,649
11.	LBL	375.00	209.00	275.73	241.00	762,842,852	2,753,775
12.	KBL	320.00	187.00	261.24	196.00	1,389,905,724	5,261,939
13.	NCCB	380.00	172.00	297.88	178.00	1,425,088,138	4,687,066
14.	SBL	458.00	276.00	352.79	307.00	1,111,746,312	3,161,850
15.	SHL	383.00	222.00	280.75	248.00	366,607,456	1,291,455
16.	TRH	348.00	241.00	284.14	260.00	295,300,464	995,184
17.	OHL	944.00	0.00	634.15	498.00	450,274,709	714,264
18.	NHPC	163.00	75.00	106.65	80.00	418,730,335	3,647,825
19.	BPCL	783.00	420.00	550.71	438.00	1,569,134,597	2,629,933
20.	CHCL	975.00	661.00	812.44	728.00	2,095,409,245	2,485,042
21.	STC	308.00	0.00	203.63	290.00	2,078,272	7,582
22.	BBC	3,030.00	0.00	1,902.89	1,725.00	118,978,116	58,334
23.	NUBL	2,626.00	888.00	1,533.02	969.00	846,898,569	467,789
24.	CBBL	1,752.00	733.00	1,064.25	900.00	1,016,827,583	882,240
25.	DDBL	1,447.00	605.00	932.62	672.00	728,610,844	713,947
26.	SANIMA	420.00	305.00	349.28	315.00	1,863,691,062	5,231,347
27.	SKDBL	198.00	113.00	144.93	113.00	29,729,890	210,214
28.	MPFLPO	160.00	160.00	160.00	160.00	11,200,000	70,000
29.	SBBLJ	372.00	182.00	242.99	196.00	75,841,612	304,436
30.	GIMES1	10.30	8.28	9.47	8.44	14,045,581	1,441,738
31.	MERO	2,440.00	917.00	1,356.03	1,000.00	277,982,325	197,051
32.	NICL	1,612.00	495.00	1,060.28	515.00	874,155,707	951,996
33.	RBCL	18,711.00	7,850.00	13,145.44	10,400.00	1,356,632,796	106,225
34.	NLICL	2,079.00	700.00	1,427.59	730.00	1,248,184,311	906,016
35.	HGI	828.00	350.00	547.25	432.00	619,822,273	1,191,197
36.	UIC	1,585.00	689.00	1,095.26	838.00	942,269,018	826,855
37.	EIC	2,870.00	0.00	1,875.52	1,265.00	633,998,018	362,180
38.	PIC	1,810.00	686.00	1,302.35	1,015.00	980,830,343	799,902
39.	NIL	1,145.00	448.00	715.82	517.00	989,802,655	1,364,987
40.	PRIN	1,220.00	472.00	771.68	494.00	1,292,944,421	1,649,393
41.	SIC	1,790.00	988.00	1,420.70	1,310.00	509,033,112	355,354
42.	IGI	1,335.00	660.00	999.27	812.00	267,916,941	256,811
43.	NLIC	2,190.00	874.00	1,544.88	946.00	3,957,693,422	2,519,489
44.	LICN	2,350.00	1,396.00	1,835.35	1,566.00	775,240,384	415,927
45.	PICL	1,570.00	545.00	942.24	720.00	516,451,956	556,818
46.	LGIL	1,030.00	412.00	658.97	515.00	857,109,756	1,298,570
47.	SICL	2,145.00	850.00	1,310.23	903.00	1,056,619,908	801,360
48.	BNL	1,693.00	1,693.00	1,693.00	1,693.00	169,300	100
49.	KBBL	322.00	200.00	246.05	226.00	219,154,171	881,645
50.	GUFL	208.00	0.00	139.72	115.00	104,349,662	716,478
51.	CIT	3,965.00	2,298.00	3,108.33	2,410.00	1,243,339,542	400,087
52.	BNT	8,287.00	5,243.00	6,355.42	5,410.00	170,874,253	25,885
53.	UNL	30,702.00	0.00	26,359.86	22,594.00	185,440,834	6,890
54.	BFC	186.00	98.00	127.87	106.00	53,245,012	392,295
55.	SRS	124.00	122.00	123.00	124.00	2,460	20
56.	LFC	218.00	161.00	176.87	167.00	13,459,953	73,532
57.	GFCL	202.00	0.00	147.14	127.00	39,386,981	272,626
58.	HDL	1,818.00	900.00	1,227.21	1,343.00	108,744,981	85,964
59.	PFL	260.00	130.00	175.93	146.00	54,398,562	313,106
60.	NMB	543.00	305.00	439.60	320.00	1,104,250,664	2,560,676
61.	UFL	285.00	0.00	219.23	161.00	19,371,047	83,209
62.	SIFC	499.00	143.00	298.61	150.00	104,909,966	329,705
63.	CFCL	209.00	110.00	145.05	115.00	68,330,556	448,361
64.	SYFL	158.00	134.00	146.55	145.00	7,560,609	51,297
65.	JFL	284.00	147.00	204.04	188.00	52,491,704	260,144
66.	PRVU	400.00	175.00	266.96	188.00	1,454,706,500	5,402,497
67.	WMBF	172.00	0.00	124.14	95.00	25,265,340	196,246
68.	SFFIL	578.00	0.00	366.85	280.00	38,564,007	91,982
69.	GMFIL	280.00	122.00	180.65	129.00	40,869,094	202,150
70.	SWBBL	1,899.00	961.00	1,368.94	1,228.00	807,441,896	585,541
71.	ICFC	288.00	158.00	206.84	164.00	116,370,661	561,737
72.	EDBL	724.00	313.00	394.57	320.00	181,092,310	415,824
73.	HIDCL	196.00	134.00	167.11	163.00	451,252,693	2,670,450
74.	NGPL	308.00	0.00	213.16	163.00	30,479,760	136,011
75.	GRDBL	674.00	128.00	315.89	138.00	39,147,316	80,695
76.	NMFBS	3,710.00	1,601.00	2,497.56	2,109.00	400,316,456	151,897
77.	RSDC	3,250.00	480.00	1,035.14	493.00	508,387,835	475,447
78.	SLBS	1,765.00	0.00	1,330.32	1,400.00	63,958,857	43,957
79.	KKHC	195.00	104.00	138.82	108.00	12,642,314	86,464
80.	NMBHF1	10.55	8.70	9.72	9.28	38,372,241	3,924,996
81.	NEF	11.00	8.20	9.66	8.50	39,888,355	4,023,507
82.	DHPL	189.00	102.00	135.45	105.00	5,380,063	38,312
83.	NIBLPF	10.40	7.75	9.34	7.75	9,794,370	1,048,334
84.	CEFLPO	100.00	100.00	100.00	100.00	11,370,000	113,700
85.	AKPL	391.00	212.00	306.72	244.00	224,327,294	699,966
86.	FOWAD	3,936.00	1,544.00	2,831.23	2,092.00	1,094,729,451	385,392
87.	SPDL	204.00	109.00	147.99	112.00	57,552,368	366,014
88.	UMHL	322.00	151.00	216.59	166.00	72,299,278	320,402
89.	SMATA	2,374.00	0.00	1,102.12	1,225.00	45,231,253	26,176
90.	SDESI	1,950.00	325.00	1,330.31	1,522.00	225,097,403	127,596
91.	LEMF	10.30	7.89	9.30	8.10	5,651,207	595,950
92.	CHL	227.00	122.00	163.79	124.00	14,639,340	82,366
93.	HPPL	471.00	238.00	336.09	249.00	491,428,416	1,303,460
94.	MSLB	3,341.00	1,398.00	2,522.82	2,365.00	228,331,472	83,673
95.	NHDL	328.00	153.00	201.60	162.00	21,582,645	90,444
96.	EBLCP	835.00	0.00	598.50	592.00	20,990,812	31,338
97.	SEF	10.20	8.66	9.49	9.35	16,688,360	1,755,340
98.	SMB	1,365.00	0.00	550.07	910.00	13,788,658	12,190
99.	SAEF	10.20	8.82	9.49	9.30	6,979,227	730,195
100.	UMB	2,280.00	0.00	1,432.00	1,735.00	79,233,417	39,693
101.	RADHI	319.00	139.00	220.25	222.00	61,957,222	274,075
102.	AMFI	902.00	0.00	427.71	902.00	1,725,420	1,862
103.	NICGF	10.00	8.72	9.17	8.89	944,326	102,915
104.	CMF1	10.00	8.83	9.33	9.00	853,949	91,525
105.	NSEWA	388.00	0.00	263.00	388.00	515,690	458
106.	RRHP	295.00	140.00	166.04	153.00	18,606,533	121,279
107.	SIL	1,630.00	635.00	991.35	662.00	767,019,029	747,355
108.	MBLPO	285.00	285.00	285.00	285.00	14,172,765	49,729
109.	NABILP	1,284.00	677.00	838.68	707.00	1,303,817,356	1,522,879
110.	KBLPO	162.00	112.00	147.37	112.00	104,702,066	793,108
111.	LBLPO	145.00	145.00	145.00	145.00	330,600	2,280
112.	BOKLPO	275.00	211.00	237.43	212.00	185,170,619	825,149
113.	CEFL	246.00	101.00	186.36	108.00	28,701,529	191,116
114.	WMBFPO	101.00	101.00	101.00	101.00	3,264,926	32,326
115.	KBBLPO	189.00	137.00	175.44	137.00	31,734,098	175,014
116.	NTC	952.00	687.00	761.63	726.00	2,190,596,139	2,719,025
117.	NICAP	191.00	175.00	180.33	175.00	3,336,004	18,764
118.	DBBL	271.00	124.00	176.16	128.00	323,749,057	1,824,384
119.	GUFLPO	100.00	0.00	92.31	100.00	83,076,390	990,972
120.	NCCBPO	202.00	0.00	159.58	192.00	259,346,261	1,308,397
121.	PROFL	253.00	101.00	190.36	101.00	62,597,178	384,268
122.	BFCPO	103.00	101.00	101.75	103.00	25,564,224	250,010
123.	GBIME	399.00	275.00	321.60	295.00	1,421,670,082	4,396,961
124.	CZBIL	383.00	223.00	274.28	233.00	1,088,811,049	3,825,323
125.	SFFILP	250.00	250.00	250.00	250.00	2,500,000	10,000
126.	PROFLP	101.00	100.00	100.67	101.00	95,845,037	951,337
127.	PCBL	460.00	265.00	344.35	289.00	1,454,952,540	4,009,420
128.	LBBL	224.00	136.00	173.17	155.00	309,386,063	1,774,261
129.	SRBL	378.00	213.00	263.58	219.00	701,809,488	2,576,278
130.	AHPC	278.00	134.00	185.62	137.00	330,414,806	1,797,817
131.	SBBLPO	170.00	170.00	170.00	170.00	3,444,540	20,262
132.	MDB	587.00	0.00	369.91	260.00	129,209,665	332,890
133.	ALICL	1,620.00	529.00	1,034.02	618.00	727,609,681	705,726
134.	PFLPO	150.00	126.00	129.15	126.00	8,105,820	63,335
135.	NMBPO	266.00	180.00	237.34	180.00	13,092,499	61,939
136.	PLIC	2,900.00	480.00	1,251.78	510.00	1,340,645,731	1,114,860
137.	NLBBL	1,450.00	543.00	865.23	565.00	458,281,946	520,004
138.	ADBL	459.00	283.00	371.96	324.00	975,336,913	2,536,249
139.	ODBL	430.00	166.00	233.41	193.00	476,192,314	2,174,696
140.	ICFCPO	150.00	111.00	121.25	113.00	16,854,327	140,623
141.	MLBL	274.00	158.00	194.08	192.00	384,742,388	1,900,007
142.	SLICL	1,191.00	525.00	826.57	535.00	705,010,404	839,109
143.	GBBL	285.00	169.00	209.99	185.00	326,522,752	1,517,173
144.	JBBL	204.00	132.00	159.93	138.00	194,259,678	1,198,621
145.	KNBL	227.00	0.00	158.18	120.00	42,886,485	265,673
146.	GDBL	411.00	181.00	261.04	194.00	371,726,670	1,365,159
147.	HATH	199.00	121.00	151.68	127.00	35,569,493	222,056
148.	KEBL	437.00	0.00	275.81	215.00	6,964,174	23,641
149.	KRBL	310.00	101.00	176.85	108.00	35,932,619	180,940
150.	TNBL	331.00	0.00	219.38	175.00	41,017,990	182,023
151.	WDBL	266.00	0.00	168.09	231.00	117,014	479
152.	GLICL	1,189.00	598.00	932.88	801.00	813,949,731	866,553
153.	SBLPO	215.00	195.00	198.56	195.00	126,639,894	646,573
154.	CORBL	150.00	100.00	115.43	100.00	7,010,049	56,947
155.	PURBL	322.00	0.00	225.29	158.00	32,750,200	133,774
156.	SIFCPO	275.00	120.00	197.50	120.00	8,551,935	56,142
157.	KSBBL	261.00	137.00	170.37	143.00	351,526,967	2,044,229
158.	NIBPO	690.00	0.00	578.61	559.00	1,317,460,233	2,250,257
159.	MPFL	376.00	0.00	264.51	194.00	19,839,643	72,527
160.	SADBL	408.00	141.00	232.77	146.00	325,377,005	1,419,205
161.	SHINE	436.00	250.00	326.50	275.00	169,140,387	495,018
162.	MNBBL	671.00	356.00	467.55	378.00	925,787,217	1,996,817
163.	SBBLJP	163.00	163.00	163.00	163.00	751,756	4,612
164.	BHBL	292.00	123.00	179.51	136.00	33,404,422	162,188
165.	FMDBL	1,142.00	417.00	686.62	436.00	1,051,555,668	1,526,276
166.	CZBILP	325.00	147.00	178.67	147.00	66,816,895	428,732
167.	JBNL	285.00	144.00	194.31	154.00	1,343,636,093	6,569,665
168.	SMFDB	3,741.00	785.00	1,414.29	900.00	378,627,660	248,678
169.	KADBL	272.00	0.00	211.75	0.00	30,742,772	153,699
170.	GBIMEP	179.00	173.00	175.98	173.00	152,145,203	855,409
171.	MFIL	162.00	114.00	136.09	123.00	91,282,076	662,924
172.	NBL	384.00	280.00	334.04	285.00	2,846,072,962	8,336,800
173.	SRBLPO	365.00	0.00	272.25	0.00	31,615,937	111,807
174.	CBL	254.00	136.00	181.17	149.00	1,079,795,308	6,027,990
175.	PCBLP	275.00	200.00	248.40	200.00	33,961,610	134,520
176.	SLBBL	2,698.00	705.00	1,635.23	735.00	696,178,626	390,048
177.	NLG	1,645.00	710.00	1,156.82	825.00	578,133,719	489,531
178.	SINDU	362.00	122.00	163.10	128.00	33,222,555	183,802
179.	MEGA	449.00	0.00	174.62	160.00	378,771,338	2,089,137
180.	ODBLPO	240.00	112.00	225.20	114.00	94,978,816	399,962
181.	MIDBL	312.00	167.00	240.48	173.00	15,256,738	64,017
182.	DBBLPO	152.00	105.00	114.40	105.00	17,128,769	162,564
183.	SKBBL	1,650.00	961.00	1,263.54	1,120.00	966,755,581	754,943
184.	RMDC	841.00	515.00	676.72	640.00	346,153,079	504,277
185.	HAMRO	237.00	129.00	167.84	133.00	60,259,268	352,035
186.	JEFL	259.00	0.00	126.59	100.00	32,243,923	235,753
187.	JBBLPO	120.00	113.00	116.06	113.00	132,397,279	1,125,887
188.	SLICLP	549.00	420.00	469.80	420.00	38,569,335	82,939
189.	NLICLP	1,225.00	690.00	906.00	700.00	116,140,624	111,626
190.	GBLBS	841.00	416.00	638.73	574.00	1,197,717,047	1,834,141
191.	RLFL	227.00	0.00	148.21	122.00	76,865,927	472,548
192.	NLICP	1,150.00	757.00	1,014.91	757.00	739,429,041	685,155
193.	SHPC	600.00	298.00	418.99	304.00	1,641,709,405	4,096,193
194.	NNLB	3,328.00	622.00	2,225.35	655.00	266,158,722	114,422
195.	KMCDB	2,325.00	858.00	1,558.24	1,250.00	611,191,402	382,294
196.	NCDB	331.00	0.00	165.49	122.00	38,361,492	200,126
197.	ALICLP	800.00	700.00	760.08	700.00	182,120,187	243,322
198.	MLBBL	1,438.00	0.00	1,079.28	853.00	64,105,502	55,047
199.	NBBL	3,986.00	0.00	2,592.86	1,084.00	410,660,228	147,303
200.	CCBL	261.00	155.00	195.24	166.00	956,614,598	4,834,588
201.	SICLPO	1,220.00	600.00	1,059.00	600.00	53,500,236	47,726
202.	RHPC	190.00	115.00	141.39	116.00	56,008,669	384,922
203.	GMFILP	125.00	125.00	125.00	125.00	1,416,875	11,335
204.	NILPO	0.00	0.00	0.00	0.00	44,858,330	185,365
205.	SEOS	14.10	10.40	12.01	11.50	110,925,859	8,930,664
206.	LLBS	2,125.00	861.00	1,291.04	1,005.00	384,098,268	283,149
207.	MLBLPO	121.00	120.00	120.67	121.00	35,786,935	296,380
208.	GLICLP	520.00	0.00	74.29	520.00	301,773,000	987,760
209.	GBBLPO	162.00	115.00	136.63	115.00	80,291,647	561,518
210.	LBBLPO	110.00	105.00	106.67	110.00	10,805,000	101,000
211.	NMBSF1	15.30	11.10	12.81	11.71	116,138,815	8,948,729
212.	SILPO	550.00	550.00	550.00	550.00	762,300	1,386
213.	BHBLPO	163.00	163.00	163.00	163.00	1,401,800	8,600
214.	PRVUPO	190.00	0.00	162.63	155.00	434,595,090	2,498,704
215.	RBCLPO	17,150.00	7,628.00	12,320.09	9,450.00	1,808,079,132	142,167
216.	IGIPO	470.00	470.00	470.00	470.00	47,000	100
217.	NIBSF1	13.46	10.00	11.49	10.67	46,615,864	3,835,087
218.	KNBLPO	110.00	110.00	110.00	110.00	4,669,940	42,454
219.	HAMROP	110.00	108.00	108.50	108.00	11,527,986	106,054
220.	MNBBLP	463.00	217.00	311.62	217.00	77,625,962	257,624
221.	PICLPO	855.00	410.00	568.33	440.00	61,601,680	104,687
222.	NBBLPO	1,865.00	750.00	1,566.82	750.00	185,256,000	114,994
223.	RLFLPO	118.00	0.00	87.46	114.00	6,836,094	60,548
224.	NFSPO	101.00	101.00	101.00	101.00	35,455,141	351,041
225.	SINDUP	111.00	107.00	109.00	111.00	2,647,421	24,267
226.	CBLPO	131.00	120.00	129.45	120.00	38,623,911	304,189
227.	JBNLPO	150.00	139.00	147.26	139.00	109,553,354	742,457
228.	CCBLPO	209.00	0.00	182.88	170.00	117,190,202	639,278
229.	MEGAPO	260.00	0.00	137.14	110.00	48,533,170	263,771
230.	RMDCPO	0.00	0.00	0.00	0.00	15,084,966	39,641
231.	SMFDBP	615.00	615.00	615.00	615.00	5,535,000	9,000
232.	MIDBLP	164.00	121.00	129.60	121.00	14,392,586	108,052
233.	GDBLPO	200.00	120.00	174.00	120.00	44,988,560	236,793
234.	SKBBLP	0.00	0.00	0.00	0.00	219,915,900	244,351
235.	JEFLPO	130.00	130.00	130.00	130.00	3,250,000	25,000
236.	LVF1	11.87	10.00	11.05	10.00	32,677,383	3,007,365
237.	CFCLPO	100.00	100.00	100.00	100.00	669,900	6,699
238.	KSBBLP	139.00	105.00	109.16	105.00	34,739,101	320,532
239.	KMCDBP	887.00	887.00	887.00	887.00	4,435,000	5,000
240.	MMFDB	3,417.00	1,400.00	2,578.90	1,465.00	374,323,090	136,771
241.	BARUN	250.00	134.00	184.57	135.00	34,042,249	193,645
242.	VLBS	1,417.00	0.00	930.94	670.00	129,893,026	135,745
243.	MSMBS	1,222.00	559.00	822.25	652.00	81,213,655	96,293
244.	CLBSL	1,350.00	0.00	898.76	670.00	78,133,167	78,833
245.	KMFL	3,225.00	0.00	1,843.59	1,545.00	140,888,687	72,580
246.	JSLBB	4,110.00	0.00	3,030.47	2,810.00	179,598,942	54,191
247.	API	673.00	246.00	400.01	264.00	324,470,744	833,331
248.	CBBLPO	500.00	500.00	500.00	500.00	1,148,500	2,297
249.	NCDBPO	200.00	106.00	129.50	106.00	9,584,784	76,436
250.	HGIPO	225.00	225.00	225.00	225.00	562,500	2,500
251.	PLICPO	950.00	285.00	622.49	285.00	699,519,552	1,861,504
252.	NMBMF	2,999.00	0.00	1,812.76	1,498.00	284,827,300	156,707
253.	GILB	2,385.00	0.00	1,402.09	1,080.00	87,625,514	59,219
254.	WOMI	2,125.00	0.00	1,522.53	1,270.00	418,253,946	256,479
255.	SADBLP	205.00	150.00	170.76	150.00	88,663,146	494,694
256.	KADBLP	120.00	120.00	120.00	120.00	6,321,600	52,680
257.	GBLBSP	0.00	0.00	0.00	0.00	49,374,890	191,992
258.	SLBBLP	675.00	675.00	675.00	675.00	1,117,125	1,655
259.	FMDBLP	600.00	308.00	399.52	308.00	44,839,842	112,045
260.	UICPO	0.00	0.00	0.00	0.00	13,232,352	8,439
261.	MFILPO	110.00	108.00	109.00	108.00	8,122,690	74,069

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2018-08-14 15:00:00
NIB	8,553,923.00	625.00
NLIC	8,015,360.00	946.00
ODBL	7,635,670.00	193.00
PCBL	6,993,129.00	289.00
SCB	6,371,023.00	725.00
SIC	5,935,450.00	1,310.00
NABIL	5,763,190.00	907.00
NIBPO	4,980,245.00	559.00
NCCB	4,842,115.00	178.00
EBL	4,696,448.00	650.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2018-08-14 15:00:00
AMFI	902.00	10
HDL	1,343.00	8.3065
CEFL	108.00	5.8824
PFL	146.00	5.7971
GUFL	115.00	5.5046
TNBL	175.00	5.4217
NGPL	163.00	4.4872
ODBL	193.00	4.3243
GFCL	127.00	4.0984
PURBL	158.00	3.9474
View All

Top Losers

Symbol	LTP	% Change
As of 2018-08-14 15:00:00
MPFL	194.00	-5.3659
BARUN	135.00	-2.1739
UNL	22,594.00	-2.0208
HPPL	249.00	-1.9685
MLBBL	853.00	-1.954
NIBLPF	7.75	-1.8987
DDBL	672.00	-1.8978
TRH	260.00	-1.8868
GIMES1	8.44	-1.8605
SMB	910.00	-1.8339
View All

QUICK QUOTE

52 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers