As of 2018-04-26    15:00:00   
ADBL 348.00 ( 9947 ) ( -4 )    AHPC 185.00 ( 10501 ) ( -1 )    AKPL 316.00 ( 5745 ) ( -18 )    ALICL 831.00 ( 17824 ) ( -43 )    AMFI 333.00 ( 20 ) ( 12 )    API 350.00 ( 6381 ) ( -13 )    BARUN 180.00 ( 888 ) ( -1 )    BHBL 156.00 ( 400 ) ( -6 )    BNT 6,000.00 ( 80 ) ( -470 )    BOKL 342.00 ( 8851 ) ( -7 )    BPCL 478.00 ( 7078 ) ( -7 )    CBBL 1,022.00 ( 2815 ) ( -29 )    CBL 163.00 ( 19771 ) ( -5 )    CCBL 196.00 ( 46209 ) ( -3 )    CEFL 198.00 ( 230 ) ( 3 )    CFCL 122.00 ( 1610 ) ( 1 )    CHCL 830.00 ( 13720 ) ( -28 )    CHL 166.00 ( 902 ) ( -2 )    CIT 2,650.00 ( 1256 ) ( -60 )    CLBSL 834.00 ( 248 ) ( -39 )    CORBL 123.00 ( 1090 ) ( -4 )    CZBIL 272.00 ( 22489 ) ( -10 )    DBBL 152.00 ( 13915 ) ( 1 )    DDBL 858.00 ( 1677 ) ( -17 )    EBL 805.00 ( 17031 ) ( -20 )    EBLCP 613.00 ( 1213 ) ( 8 )    EDBL 362.00 ( 1900 ) ( -12 )    EIC 1,518.00 ( 1340 ) ( -61 )    FMDBL 615.00 ( 11021 ) ( -25 )    FOWAD 2,355.00 ( 5826 ) ( -84 )    GBBL 202.00 ( 5696 ) ( -5 )    GBIME 319.00 ( 28633 ) ( -2 )    GDBL 255.00 ( 21103 ) ( -10 )    GILB 1,200.00 ( 384 ) ( -98 )    GLICL 970.00 ( 13401 ) ( -35 )    GMFIL 153.00 ( 610 ) ( -1 )    GRDBL 171.00 ( 80 ) ( 1 )    GUFL 128.00 ( 177 ) ( -6 )    HAMRO 156.00 ( 848 ) ( -4 )    HATH 140.00 ( 875 ) ( -2 )    HBL 617.00 ( 9882 ) ( -18 )    HDL 1,159.00 ( 50 ) ( -23 )    HGI 503.00 ( 7171 ) ( -6 )    HIDCL 164.00 ( 17201 ) ( 2 )    HPPL 329.00 ( 2210 ) ( -9 )    ICFC 202.00 ( 826 ) ( -7 )    IGI 942.00 ( 920 ) ( -48 )    JBBL 154.00 ( 2834 ) ( -2 )    JBNL 179.00 ( 44850 ) ( 1 )    JEFL 116.00 ( 4546 ) ( -2 )    JFL 182.00 ( 17323 ) ( -10 )    JSLBB 2,969.00 ( 10 ) ( -60 )    KADBL 205.00 ( 638 ) ( -1 )    KBBL 242.00 ( 10444 ) ( -13 )    KBL 246.00 ( 21084 ) ( -6 )    KKHC 131.00 ( 244 ) ( -4 )    KMCDB 1,400.00 ( 1261 ) ( -19 )    KMFL 1,510.00 ( 345 ) ( 55 )    KNBL 147.00 ( 1426 ) ( -3 )    KRBL 131.00 ( 33 ) ( -2 )    KSBBL 162.00 ( 13429 ) ( -5 )    LBBL 161.00 ( 13880 ) ( -3 )    LBL 250.00 ( 4125 ) ( -5 )    LFC 181.00 ( 250 ) ( 0 )    LGIL 605.00 ( 9568 ) ( -10 )    LICN 1,696.00 ( 5824 ) ( -54 )    LLBS 1,205.00 ( 1501 ) ( -46 )    MBL 246.00 ( 15973 ) ( -4 )    MDB 323.00 ( 1696 ) ( -11 )    MERO 1,185.00 ( 1473 ) ( -50 )    MFIL 134.00 ( 870 ) ( -2 )    MIDBL 216.00 ( 50 ) ( -4 )    MLBL 184.00 ( 4360 ) ( -2 )    MMFDB 3,030.00 ( 2447 ) ( 140 )    MNBBL 415.00 ( 13441 ) ( -7 )    MSLB 2,609.00 ( 780 ) ( -91 )    MSMBS 755.00 ( 626 ) ( -30 )    NABIL 1,030.00 ( 13380 ) ( -10 )    NABILP 815.00 ( 3345 ) ( -8 )    NBB 244.00 ( 24877 ) ( -6 )    NBBL 2,266.00 ( 665 ) ( -86 )    NBL 353.00 ( 59577 ) ( -8 )    NCCB 278.00 ( 8986 ) ( -4 )    NCDB 149.00 ( 300 ) ( -3 )    NEF 9.21 ( 2414 ) ( -0.14 )    NGBBL 641.00 ( 20258 ) ( -26 )    NGPL 202.00 ( 211 ) ( -8 )    NHDL 196.00 ( 200 ) ( -5 )    NHPC 94.00 ( 10430 ) ( -2 )    NIB 670.00 ( 16174 ) ( -11 )    NIBLPF 8.75 ( 2525 ) ( 0 )    NIBPO 572.00 ( 12340 ) ( -11 )    NICA 337.00 ( 24001 ) ( -3 )    NICL 715.00 ( 4745 ) ( -21 )    NIL 610.00 ( 6870 ) ( -12 )    NLBBL 765.00 ( 2862 ) ( -40 )    NLG 958.00 ( 2076 ) ( -32 )    NLIC 1,165.00 ( 11725 ) ( -24 )    NLICL 1,404.00 ( 6246 ) ( -46 )    NLICP 787.00 ( 22593 ) ( 0 )    NMB 470.00 ( 14350 ) ( -2 )    NMBHF1 9.60 ( 59048 ) ( -0.1 )    NMBMF 1,600.00 ( 1216 ) ( -47 )    NMBSF1 12.80 ( 10000 ) ( -0.2 )    NMFBS 2,243.00 ( 745 ) ( -173 )    NNLB 2,155.00 ( 135 ) ( -155 )    NTC 769.00 ( 7250 ) ( -16 )    NUBL 1,179.00 ( 1525 ) ( -45 )    ODBL 199.00 ( 5101 ) ( -5 )    OHL 578.00 ( 3727 ) ( -31 )    PCBL 323.00 ( 21166 ) ( -7 )    PFL 162.00 ( 5628 ) ( -9 )    PIC 1,230.00 ( 9729 ) ( -30 )    PICL 830.00 ( 7445 ) ( -40 )    PLIC 702.00 ( 4827 ) ( -26 )    PRIN 752.00 ( 14821 ) ( -29 )    PRVU 224.00 ( 14365 ) ( -3 )    PURBL 212.00 ( 573 ) ( 0 )    RADHI 203.00 ( 1230 ) ( -5 )    RBCL 12,756.00 ( 1479 ) ( -744 )    RBCLPO 12,248.00 ( 2312 ) ( -342 )    RHPC 138.00 ( 1456 ) ( -2 )    RLFL 126.00 ( 2895 ) ( 4 )    RMDC 670.00 ( 2120 ) ( -10 )    RSDC 833.00 ( 4772 ) ( -22 )    SADBL 187.00 ( 5089 ) ( -3 )    SANIMA 359.00 ( 24999 ) ( -6 )    SBBLJ 207.00 ( 486 ) ( -4 )    SBI 579.00 ( 7485 ) ( -13 )    SBL 356.00 ( 17482 ) ( 3 )    SBLPO 195.00 ( 99400 ) ( 0 )    SCB 844.00 ( 19818 ) ( -18 )    SDESI 1,469.00 ( 39 ) ( 83 )    SEF 9.60 ( 3500 ) ( -0.1 )    SEOS 11.85 ( 3400 ) ( -0.2 )    SHINE 307.00 ( 4193 ) ( -3 )    SHL 259.00 ( 53313 ) ( -5 )    SHPC 368.00 ( 36043 ) ( -16 )    SIC 1,372.00 ( 651 ) ( -28 )    SICL 1,095.00 ( 4622 ) ( -11 )    SIFC 226.00 ( 600 ) ( -10 )    SIL 992.00 ( 10800 ) ( -24 )    SKBBL 1,212.00 ( 3762 ) ( -23 )    SKDBL 135.00 ( 3440 ) ( 4 )    SLBBL 1,593.00 ( 4846 ) ( -73 )    SLBS 1,343.00 ( 130 ) ( -54 )    SLICL 716.00 ( 10192 ) ( -24 )    SMFDB 1,090.00 ( 1278 ) ( -40 )    SPDL 136.00 ( 303 ) ( 0 )    SRBL 251.00 ( 6080 ) ( -5 )    SWBBL 1,346.00 ( 7070 ) ( -56 )    TNBL 208.00 ( 444 ) ( -4 )    TRH 293.00 ( 2140 ) ( 0 )    UFL 189.00 ( 500 ) ( -3 )    UIC 1,081.00 ( 9104 ) ( -32 )    UMB 706.00 ( 30 ) ( 26 )    UMHL 210.00 ( 638 ) ( 0 )    VLBS 846.00 ( 868 ) ( -39 )    WOMI 1,699.00 ( 3881 ) ( -16 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
1 Janautthan Samudayic Laghubitta Bikas Bank Ltd. 1 2969.00 2969.00 2969.00 10.00 29690.00 3029.00 -60.00 
2 Arambha Microfinance Bittiya Sanstha Ltd. 2 333.00 327.00 333.00 20.00 6600.00 321.00 12.00 
3 Unnati Micorfinance Bittiya Sanstha Ltd. 4 706.00 693.00 706.00 30.00 20920.00 680.00 26.00 
4 Karnali Development Bank Limited 3 131.00 131.00 131.00 33.00 4323.00 133.00 -2.00 
5 Swadeshi Laghubitta Bittiya Sanstha Ltd. 3 1469.00 1413.00 1469.00 39.00 56199.00 1386.00 83.00 
6 Himalayan Distillery Limited 1 1159.00 1159.00 1159.00 50.00 57950.00 1182.00 -23.00 
7 Mission Development Bank Ltd. 1 216.00 216.00 216.00 50.00 10800.00 220.00 -4.00 
8 Bottlers Nepal (Terai) Limited 7 6341.00 6000.00 6000.00 80.00 493130.00 6470.00 -470.00 
9 Green Development Bank Ltd. 3 171.00 171.00 171.00 80.00 13680.00 170.00 1.00 
10 Suryodaya Laghubitta Bittiya Sanstha Ltd. 8 1376.00 1317.00 1317.00 130.00 175510.00 1397.00 -80.00 
11 Naya Nepal Laghubitta Bikas Bank Ltd. 6 2264.00 2135.00 2135.00 135.00 294340.00 2310.00 -175.00 
12 Gurkhas Finance Ltd. 5 133.00 128.00 128.00 177.00 22933.00 134.00 -6.00 
13 Nepal Hydro Developers Ltd. 6 197.00 195.00 196.00 200.00 39200.00 201.00 -5.00 
14 Ngadi Group Power Ltd. 4 207.00 202.00 202.00 211.00 43077.00 210.00 -8.00 
15 City Express Finance Co. Limited 7 206.00 198.00 198.00 230.00 45900.00 195.00 3.00 
16 Khanikhola Hydropower Co. Ltd. 12 135.00 131.00 131.00 244.00 32532.00 135.00 -4.00 
17 Lalitpur Finance Ltd. 2 184.00 181.00 181.00 250.00 45850.00 181.00 0.00 
18 Civil Laghubitta Bittiya Sanstha Ltd. 10 860.00 820.00 820.00 278.00 236420.00 873.00 -53.00 
19 Nepal Community Development Bank Ltd. 1 149.00 149.00 149.00 300.00 44700.00 152.00 -3.00 
20 Synergy Power Development Ltd. 11 138.00 135.00 136.00 303.00 41210.00 136.00 0.00 
Page 1/8 12345678
Total Amount Rs. 645,051,220
Total Quantity 1,353,121
Total No of Transactions 6,774
Top