As of 2019-09-19    15:00:00   
ADBL 413.00 ( 22965 ) ( -10 )    AHPC 98.00 ( 8258 ) ( -4 )    AKBSL 428.00 ( 2192 ) ( -2 )    AKJCL 59.00 ( 300 ) ( 3 )    AKPL 133.00 ( 1581 ) ( -8 )    ALBSL 433.00 ( 500 ) ( -2 )    ALICL 323.00 ( 4480 ) ( -11 )    API 117.00 ( 10858 ) ( -4 )    BARUN 89.00 ( 40 ) ( 0 )    BBC 1,435.00 ( 40 ) ( 28 )    BFC 88.00 ( 5410 ) ( 0 )    BNT 6,076.00 ( 51 ) ( -124 )    BOKL 255.00 ( 22305 ) ( -3 )    BPCL 366.00 ( 10105 ) ( -9 )    CBBL 976.00 ( 5341 ) ( 1 )    CBL 144.00 ( 35002 ) ( -4 )    CCBL 157.00 ( 17026 ) ( -3 )    CCBLPO 126.00 ( 28580 ) ( -4 )    CHCL 433.00 ( 2521 ) ( 2 )    CHL 83.00 ( 10 ) ( 1 )    CIT 1,825.00 ( 8173 ) ( -69 )    CLBSL 498.00 ( 231 ) ( -20 )    CMF1 9.26 ( 100 ) ( 0 )    CZBIL 199.00 ( 16389 ) ( -3 )    DBBL 132.00 ( 62934 ) ( 1 )    DDBL 732.00 ( 306 ) ( -8 )    DHPL 58.00 ( 89 ) ( 1 )    EBL 575.00 ( 15447 ) ( -12 )    EDBL 282.00 ( 571 ) ( 19 )    EIC 262.00 ( 8408 ) ( -7 )    FMDBL 379.00 ( 5671 ) ( -7 )    FOWAD 1,302.00 ( 1563 ) ( 17 )    GBBL 211.00 ( 6381 ) ( -4 )    GBLBS 331.00 ( 5511 ) ( -5 )    GDBL 208.00 ( 4234 ) ( -2 )    GFCL 135.00 ( 1110 ) ( -2 )    GGBSL 251.00 ( 10 ) ( 4 )    GHL 65.00 ( 540 ) ( 1 )    GILB 725.00 ( 258 ) ( -23 )    GLBSL 454.00 ( 1440 ) ( -42 )    GLICL 378.00 ( 6946 ) ( -6 )    GMFBS 476.00 ( 848 ) ( -26 )    GMFIL 113.00 ( 5795 ) ( -4 )    GRDBL 104.00 ( 1570 ) ( -2 )    GUFL 112.00 ( 6016 ) ( -3 )    HBL 507.00 ( 1946 ) ( -8 )    HDL 1,492.00 ( 827 ) ( -44 )    HGI 278.00 ( 8058 ) ( -9 )    HIDCL 135.00 ( 2864 ) ( -4 )    HPPL 132.00 ( 270 ) ( -4 )    HURJA 110.00 ( 702 ) ( -2 )    IGI 312.00 ( 750 ) ( 0 )    ILBS 441.00 ( 2272 ) ( -15 )    JBBL 159.00 ( 3775 ) ( -1 )    JFL 199.00 ( 1350 ) ( 2 )    JOSHI 62.00 ( 340 ) ( 0 )    JSLBB 995.00 ( 327 ) ( 16 )    KADBL 186.00 ( 10 ) ( 3 )    KBL 178.00 ( 36278 ) ( -7 )    KKHC 49.00 ( 36 ) ( 0 )    KPCL 81.00 ( 2750 ) ( 2 )    KRBL 100.00 ( 1138 ) ( -5 )    KSBBL 139.00 ( 4481 ) ( -6 )    LBBL 175.00 ( 4821 ) ( -1 )    LBL 218.00 ( 25239 ) ( -1 )    LGIL 360.00 ( 1257 ) ( -15 )    LICN 1,015.00 ( 402 ) ( -26 )    LLBS 666.00 ( 890 ) ( -24 )    MBL 249.00 ( 11610 ) ( -3 )    MDB 244.00 ( 2484 ) ( -8 )    MEGA 199.00 ( 28498 ) ( -2 )    MERO 556.00 ( 2066 ) ( -6 )    MFIL 128.00 ( 1905 ) ( 4 )    MHNL 85.00 ( 190 ) ( -2 )    MLBL 211.00 ( 8356 ) ( -2 )    MNBBL 307.00 ( 10599 ) ( -5 )    MSLB 949.00 ( 1713 ) ( 8 )    MSMBS 489.00 ( 110 ) ( 0 )    NABIL 770.00 ( 13287 ) ( -5 )    NADEP 407.00 ( 2696 ) ( -15 )    NAGRO 770.00 ( 210 ) ( 1 )    NBB 210.00 ( 20658 ) ( -3 )    NBL 319.00 ( 51861 ) ( -5 )    NCCB 199.00 ( 44503 ) ( -3 )    NEF 7.92 ( 1021 ) ( 0.29 )    NGPL 100.00 ( 5197 ) ( -2 )    NHDL 95.00 ( 80 ) ( 1 )    NHPC 56.00 ( 50 ) ( -1 )    NIB 443.00 ( 8936 ) ( -6 )    NIBLPF 6.70 ( 253 ) ( -0.02 )    NIBPO 424.00 ( 1361 ) ( 4 )    NIBSF1 9.18 ( 2000 ) ( 0.18 )    NICA 387.00 ( 10037 ) ( -8 )    NICL 270.00 ( 5376 ) ( -21 )    NIL 375.00 ( 4668 ) ( -4 )    NLBBL 507.00 ( 2198 ) ( -12 )    NLG 596.00 ( 241 ) ( 0 )    NLIC 766.00 ( 19769 ) ( -9 )    NLICL 490.00 ( 10226 ) ( -6 )    NMBMF 1,045.00 ( 364 ) ( -10 )    NMBSF1 9.95 ( 100 ) ( 0.15 )    NMFBS 1,745.00 ( 10082 ) ( 95 )    NNLB 435.00 ( 270 ) ( -13 )    NSEWA 396.00 ( 200 ) ( -16 )    NTC 617.00 ( 9285 ) ( -16 )    NUBL 870.00 ( 1299 ) ( 0 )    OHL 540.00 ( 4443 ) ( -26 )    PCBL 267.00 ( 15304 ) ( -2 )    PFL 133.00 ( 95 ) ( 0 )    PIC 390.00 ( 3725 ) ( -14 )    PICL 452.00 ( 200 ) ( 5 )    PLIC 338.00 ( 3440 ) ( -10 )    PMHPL 93.00 ( 340 ) ( -1 )    PPCL 97.00 ( 260 ) ( 2 )    PRIN 305.00 ( 8085 ) ( -15 )    PROFL 104.00 ( 300 ) ( 0 )    PRVU 265.00 ( 100039 ) ( -4 )    PRVUPO 162.00 ( 8220 ) ( 0 )    RADHI 141.00 ( 185 ) ( -1 )    RBCL 8,850.00 ( 55 ) ( -170 )    RBCLPO 7,551.00 ( 90 ) ( -299 )    RHPC 90.00 ( 54 ) ( 1 )    RHPL 163.00 ( 41800 ) ( -6 )    RMDC 628.00 ( 340 ) ( -12 )    RRHP 108.00 ( 200 ) ( -1 )    RSDC 335.00 ( 2021 ) ( -4 )    SABSL 469.00 ( 1830 ) ( -4 )    SADBL 138.00 ( 2000 ) ( -2 )    SAEF 8.32 ( 1000 ) ( 0.09 )    SANIMA 349.00 ( 15538 ) ( -5 )    SBI 420.00 ( 4473 ) ( -8 )    SBL 329.00 ( 54904 ) ( -2 )    SCB 560.00 ( 8008 ) ( -12 )    SDESI 609.00 ( 1092 ) ( -19 )    SEF 8.95 ( 500 ) ( -0.17 )    SFFIL 252.00 ( 2731 ) ( 3 )    SHINE 252.00 ( 182 ) ( -1 )    SHIVM 572.00 ( 89374 ) ( -17 )    SHL 218.00 ( 4710 ) ( -4 )    SHPC 197.00 ( 1463 ) ( -8 )    SIC 491.00 ( 231 ) ( -12 )    SICL 730.00 ( 2243 ) ( -20 )    SIL 388.00 ( 2425 ) ( -9 )    SINDU 130.00 ( 445 ) ( -2 )    SJCL 175.00 ( 26918 ) ( -7 )    SKBBL 935.00 ( 405 ) ( -19 )    SLBBL 539.00 ( 3020 ) ( -11 )    SLBSL 689.00 ( 594 ) ( -13 )    SLICL 277.00 ( 11774 ) ( -18 )    SMATA 594.00 ( 426 ) ( 54 )    SMB 427.00 ( 90 ) ( 10 )    SMFBS 796.00 ( 170 ) ( -25 )    SMFDB 525.00 ( 60 ) ( -20 )    SPARS 553.00 ( 140 ) ( -49 )    SPDL 70.00 ( 2889 ) ( 0 )    SRBL 239.00 ( 14092 ) ( -5 )    SWBBL 926.00 ( 225 ) ( -18 )    TRH 290.00 ( 3152 ) ( -10 )    UFL 183.00 ( 190 ) ( 1 )    UIC 274.00 ( 2567 ) ( -11 )    UMHL 101.00 ( 102 ) ( -1 )    UNHPL 54.00 ( 280 ) ( 1 )    UPCL 78.00 ( 2340 ) ( -1 )    UPPER 244.00 ( 37217 ) ( -1 )    VLBS 549.00 ( 1053 ) ( -11 )    WMBF 94.00 ( 915 ) ( 2 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
21 Surya Life Insurance Company Limited 62 298.00 277.00 277.00 11774.00 3343928.00 295.00 -18.00 
22 SHIVAM CEMENTS LTD 529 606.00 572.00 572.00 89374.00 52462571.00 589.00 -17.00 
23 Nepal Doorsanchar Comapany Limited 54 645.00 616.00 617.00 9285.00 5783688.00 633.00 -16.00 
24 Nepal Seva Laghubitta Bittiya Sanstha Ltd. 5 404.00 396.00 396.00 200.00 79440.00 412.00 -16.00 
25 Prabhu Insurance Ltd. 34 319.00 305.00 305.00 8085.00 2521400.00 320.00 -15.00 
26 Lumbini General Insurance Co. Ltd. 18 376.00 360.00 360.00 1257.00 463820.00 375.00 -15.00 
27 Nadep Laghubittiya bittya Sanstha Ltd. 47 438.00 407.00 407.00 2696.00 1127888.00 422.00 -15.00 
28 Infinity Laghubitta Bittiya Sanstha Limited 114 456.00 441.00 441.00 2272.00 1016745.00 456.00 -15.00 
29 Premier Insurance Co. Ltd. 39 410.00 390.00 390.00 3725.00 1486210.00 404.00 -14.00 
30 Naya Nepal Laghubitta Bikas Bank Ltd. 3 440.00 433.00 435.00 270.00 117480.00 448.00 -13.00 
31 Samudayik Laghubitta Bittiya Sanstha Limited 20 700.00 673.00 689.00 594.00 411950.00 702.00 -13.00 
32 Standard Chartered Bank Limited 78 578.00 560.00 560.00 8008.00 4561771.00 572.00 -12.00 
33 Everest Bank Limited 100 588.00 575.00 575.00 15447.00 8958213.00 587.00 -12.00 
34 Sagarmatha Insurance Co. Ltd. 8 495.00 491.00 491.00 231.00 113811.00 503.00 -12.00 
35 Nerude Laghubita Bikas Bank Limited 21 525.00 507.00 507.00 2198.00 1126049.00 519.00 -12.00 
36 RMDC Laghubitta Bittiya Sanstha Ltd. 9 652.00 628.00 628.00 340.00 215790.00 640.00 -12.00 
37 United Insurance Co. (Nepal) Ltd. 31 290.00 274.00 274.00 2567.00 729354.00 285.00 -11.00 
38 Asian Life Insurance Co. Limited 43 332.00 317.00 323.00 4480.00 1444882.00 334.00 -11.00 
39 Swarojgar Laghu Bitta Bikas Bank Ltd. 18 551.00 539.00 539.00 3020.00 1653200.00 550.00 -11.00 
40 Vijaya laghubitta Bittiya Sanstha Ltd. 17 570.00 549.00 549.00 1053.00 590385.00 560.00 -11.00 
Page 2/9 «First ‹Prev 123456789
Total Amount Rs. 399,930,871
Total Quantity 1,224,572
Total No of Transactions 7,535
Terms of Use
Top