As of 2019-11-17    15:00:00   
ADBL 415.00 ( 11182 ) ( -2 )    AHPC 95.00 ( 2293 ) ( 0 )    AKBSL 432.00 ( 910 ) ( -8 )    AKJCL 57.00 ( 420 ) ( 3 )    AKPL 125.00 ( 6438 ) ( -4 )    ALBSL 407.00 ( 1176 ) ( -2 )    ALICL 315.00 ( 4752 ) ( -3 )    API 105.00 ( 28882 ) ( 0 )    BBC 1,393.00 ( 10 ) ( 27 )    BFC 92.00 ( 50 ) ( 0 )    BOKL 221.00 ( 9329 ) ( -4 )    BPCL 350.00 ( 8784 ) ( -7 )    CBBL 979.00 ( 1620 ) ( 4 )    CBL 138.00 ( 20201 ) ( -2 )    CCBL 162.00 ( 53017 ) ( 7 )    CFCL 110.00 ( 2676 ) ( 1 )    CHCL 355.00 ( 7012 ) ( -17 )    CHL 79.00 ( 135 ) ( 0 )    CIT 1,752.00 ( 330 ) ( -6 )    CZBIL 186.00 ( 11381 ) ( -1 )    DBBL 121.00 ( 12641 ) ( -2 )    DDBL 735.00 ( 209 ) ( -1 )    DHPL 50.00 ( 64 ) ( -2 )    EBL 555.00 ( 5668 ) ( 0 )    EDBL 274.00 ( 353 ) ( 10 )    EIC 214.00 ( 2348 ) ( -1 )    FMDBL 305.00 ( 3365 ) ( -3 )    FOWAD 1,315.00 ( 461 ) ( -15 )    GBBL 223.00 ( 24291 ) ( 4 )    GBLBS 300.00 ( 8619 ) ( -8 )    GFCL 131.00 ( 165 ) ( -8 )    GGBSL 434.00 ( 60 ) ( 39 )    GLBSL 400.00 ( 1210 ) ( -20 )    GLICL 356.00 ( 493 ) ( -4 )    GMFBS 510.00 ( 4803 ) ( 30 )    GMFIL 115.00 ( 126 ) ( 1 )    GRDBL 101.00 ( 700 ) ( -5 )    GUFL 110.00 ( 1277 ) ( -4 )    HBL 480.00 ( 806 ) ( -4 )    HDL 1,784.00 ( 6730 ) ( -15 )    HGI 251.00 ( 2590 ) ( -11 )    HIDCL 131.00 ( 5735 ) ( 0 )    HPPL 139.00 ( 30 ) ( -4 )    HURJA 99.00 ( 260 ) ( -1 )    ICFC 160.00 ( 13376 ) ( -2 )    IGI 285.00 ( 374 ) ( 0 )    ILBS 470.00 ( 2040 ) ( 4 )    JBBL 160.00 ( 12701 ) ( 5 )    JFL 195.00 ( 210 ) ( 2 )    JOSHI 53.00 ( 290 ) ( 0 )    JSLBB 1,101.00 ( 738 ) ( 75 )    KBL 178.00 ( 18677 ) ( -2 )    KKHC 50.00 ( 152 ) ( -3 )    KRBL 102.00 ( 256 ) ( 2 )    KSBBL 134.00 ( 5958 ) ( -3 )    LBBL 171.00 ( 2023 ) ( 1 )    LBL 218.00 ( 12328 ) ( 1 )    LEMF 7.15 ( 2500 ) ( 0.25 )    LGIL 315.00 ( 4106 ) ( -2 )    LICN 995.00 ( 50 ) ( 17 )    MBL 224.00 ( 9354 ) ( 0 )    MEGA 185.00 ( 17076 ) ( 0 )    MERO 418.00 ( 703 ) ( -11 )    MFIL 125.00 ( 8185 ) ( -1 )    MHNL 79.00 ( 1060 ) ( 1 )    MLBBL 440.00 ( 44 ) ( 1 )    MLBL 179.00 ( 5837 ) ( -5 )    MNBBL 317.00 ( 4485 ) ( 0 )    MNBBLP 181.00 ( 20000 ) ( 0 )    MSLB 856.00 ( 188 ) ( -10 )    NABIL 755.00 ( 7383 ) ( 6 )    NADEP 387.00 ( 580 ) ( -19 )    NBB 206.00 ( 11093 ) ( 1 )    NBL 319.00 ( 99578 ) ( 9 )    NCCB 202.00 ( 23335 ) ( 0 )    NEF 7.60 ( 8317 ) ( 0.05 )    NGPL 98.00 ( 2298 ) ( -2 )    NHDL 96.00 ( 560 ) ( 2 )    NHPC 51.00 ( 4425 ) ( 0 )    NIB 422.00 ( 18971 ) ( -13 )    NIBLPF 6.93 ( 1955 ) ( 0.03 )    NIBPO 392.00 ( 11647 ) ( -8 )    NIBSF1 8.66 ( 2100 ) ( -0.17 )    NICA 418.00 ( 94663 ) ( 12 )    NICBF 10.10 ( 200 ) ( -0.2 )    NICL 257.00 ( 3057 ) ( -2 )    NIL 374.00 ( 1938 ) ( -5 )    NLBBL 510.00 ( 10 ) ( 10 )    NLG 535.00 ( 262 ) ( 8 )    NLIC 789.00 ( 6474 ) ( -9 )    NLICL 419.00 ( 125 ) ( -3 )    NMB 385.00 ( 84288 ) ( 5 )    NMBHF1 8.48 ( 416 ) ( -0.12 )    NMBPO 200.00 ( 2576 ) ( -4 )    NMFBS 1,702.00 ( 225 ) ( 2 )    NNLB 456.00 ( 25 ) ( -7 )    NSEWA 387.00 ( 188 ) ( 9 )    NTC 624.00 ( 6934 ) ( 4 )    NUBL 896.00 ( 3254 ) ( 8 )    OHL 412.00 ( 9759 ) ( -28 )    PCBL 267.00 ( 41842 ) ( -3 )    PFL 135.00 ( 744 ) ( 0 )    PIC 359.00 ( 1670 ) ( 1 )    PLIC 309.00 ( 3783 ) ( 0 )    PMHPL 86.00 ( 240 ) ( 2 )    PPCL 112.00 ( 3170 ) ( 10 )    PRIN 310.00 ( 3085 ) ( -1 )    PROFL 94.00 ( 1290 ) ( -2 )    PRVU 228.00 ( 36566 ) ( 1 )    RADHI 145.00 ( 221 ) ( -5 )    RBCL 8,250.00 ( 140 ) ( -50 )    RBCLPO 7,444.00 ( 131 ) ( 44 )    RHPC 74.00 ( 4604 ) ( 0 )    RHPL 166.00 ( 23170 ) ( -3 )    RLFL 107.00 ( 950 ) ( 1 )    RMDC 596.00 ( 2297 ) ( -4 )    RRHP 101.00 ( 240 ) ( 3 )    RSDC 296.00 ( 1725 ) ( -11.55 )    SABSL 562.00 ( 5830 ) ( -1 )    SADBL 137.00 ( 7117 ) ( 0 )    SAEF 8.57 ( 500 ) ( -0.1 )    SANIMA 306.00 ( 12366 ) ( 0 )    SAPDBL 119.00 ( 3320 ) ( -2 )    SBI 391.00 ( 5510 ) ( -11 )    SBL 287.00 ( 5402 ) ( -2 )    SCB 550.00 ( 5689 ) ( 1 )    SDESI 635.00 ( 898 ) ( -5 )    SEF 8.85 ( 200 ) ( -0.09 )    SFFIL 176.00 ( 20 ) ( -3 )    SHINE 248.00 ( 4523 ) ( -5 )    SHIVM 433.00 ( 91077 ) ( -48 )    SHL 203.00 ( 7667 ) ( -4 )    SHPC 190.00 ( 6337 ) ( 3 )    SIC 446.00 ( 247 ) ( -4 )    SICL 733.00 ( 1329 ) ( -5 )    SIFC 149.00 ( 79 ) ( -3 )    SIL 377.00 ( 81 ) ( -7 )    SINDU 129.00 ( 10 ) ( 2 )    SJCL 161.00 ( 25505 ) ( -4 )    SKBBL 931.00 ( 2087 ) ( -14 )    SLBBL 597.00 ( 1403 ) ( 3 )    SLBSL 702.00 ( 236 ) ( -10 )    SLICL 260.00 ( 2820 ) ( 4 )    SMATA 526.00 ( 116 ) ( 10 )    SMB 420.00 ( 200 ) ( -7 )    SMFBS 796.00 ( 140 ) ( 11 )    SMFDB 499.00 ( 634 ) ( -4 )    SPARS 520.00 ( 40 ) ( -9 )    SPDL 77.00 ( 1138 ) ( 4 )    SRBL 211.00 ( 9373 ) ( 1 )    SRS 239.00 ( 200 ) ( 4 )    STC 1,037.00 ( 50 ) ( 94 )    SWBBL 934.00 ( 2854 ) ( 9 )    TMDBL 144.00 ( 2363 ) ( -3 )    TRH 261.00 ( 3189 ) ( -10 )    UFL 175.00 ( 679 ) ( -5 )    UIC 235.00 ( 110 ) ( 1 )    UMHL 103.00 ( 1384 ) ( 2 )    UNHPL 54.00 ( 620 ) ( 2 )    UNL 19,796.00 ( 10 ) ( -404 )    UPCL 74.00 ( 5330 ) ( -4 )    UPPER 228.00 ( 19706 ) ( -3 )    VLBS 597.00 ( 399 ) ( 8 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
1 Vijaya laghubitta Bittiya Sanstha Ltd. 10 597.00 584.00 597.00 399.00 234224.00 589.00 8.00 
2 Upper Tamakoshi Hydropower Ltd 173 233.00 226.00 228.00 19706.00 4493737.00 231.00 -3.00 
3 UNIVERSAL POWER COMPANY LTD 55 81.00 71.00 74.00 5330.00 398010.00 78.00 -4.00 
4 United Modi Hydropower Ltd. 18 107.00 101.00 103.00 1384.00 143662.00 101.00 2.00 
5 United Insurance Co. (Nepal) Ltd. 2 235.00 235.00 235.00 110.00 25850.00 234.00 1.00 
6 United Finance Ltd. 7 177.00 175.00 175.00 679.00 119495.00 180.00 -5.00 
7 Union Hydropower Limited 7 55.00 53.00 54.00 620.00 33490.00 52.00 2.00 
8 Unilever Nepal Limited 1 19796.00 19796.00 19796.00 10.00 197960.00 20200.00 -404.00 
9 Tinau Mission Development Bank Limited 12 146.00 144.00 144.00 2363.00 343395.00 147.00 -3.00 
10 Taragaon Regency Hotel Limited 24 266.00 256.00 261.00 3189.00 833574.00 271.00 -10.00 
11 Synergy Power Development Ltd. 15 77.00 74.00 77.00 1138.00 86074.00 73.00 4.00 
12 Swarojgar Laghu Bitta Bikas Bank Ltd. 13 605.00 597.00 597.00 1403.00 842416.00 594.00 3.00 
13 Swadeshi Laghubitta Bittiya Sanstha Ltd. 20 639.00 635.00 635.00 898.00 570668.00 640.00 -5.00 
14 Swabhimaan Laghubitta Bittiya Sanstha Limited 12 796.00 780.00 796.00 140.00 110310.00 785.00 11.00 
15 Swabalamban Laghubitta Bittiya Sanstha Limited 28 935.00 930.00 934.00 2854.00 2663534.00 925.00 9.00 
16 Surya Life Insurance Company Limited 17 261.00 256.00 260.00 2820.00 730421.00 256.00 4.00 
17 Support Microfinance Bittiya Sanstha Ltd. 8 425.00 420.00 420.00 200.00 84220.00 427.00 -7.00 
18 Sunrise Bank Limited 32 212.00 210.00 211.00 9373.00 1980435.00 210.00 1.00 
19 Summit Laghubitta Bittiya Sanstha Limited 8 501.00 499.00 499.00 634.00 317076.00 503.00 -4.00 
20 Standard Chartered Bank Limited 51 551.00 543.00 550.00 5689.00 3121664.00 549.00 1.00 
Page 1/9 123456789
Total Amount Rs. 355,159,768
Total Quantity 1,167,605
Total No of Transactions 5,939
Terms of Use
Top