As of 2019-08-18    15:00:00   
ADBL 430.00 ( 36698 ) ( 0 )    AHPC 101.00 ( 6153 ) ( -2 )    AKJCL 66.00 ( 550 ) ( 0 )    AKPL 158.00 ( 375 ) ( -2 )    ALBSL 466.00 ( 1570 ) ( -1 )    ALICL 343.00 ( 4727 ) ( -5 )    API 130.00 ( 10191 ) ( -1 )    BARUN 90.00 ( 10 ) ( 0 )    BFC 98.00 ( 1324 ) ( -1 )    BOKL 258.00 ( 16439 ) ( 2 )    BPCL 386.00 ( 1106 ) ( -4 )    CBBL 988.00 ( 5833 ) ( -11 )    CBL 148.00 ( 32753 ) ( -2 )    CCBL 157.00 ( 24102 ) ( -5 )    CCBLPO 134.00 ( 1000 ) ( -2 )    CEFL 117.00 ( 170 ) ( 2 )    CFCL 116.00 ( 85 ) ( 1 )    CHCL 458.00 ( 5521 ) ( -14 )    CIT 2,358.00 ( 207 ) ( -12 )    CLBSL 489.00 ( 168 ) ( -15 )    CMF1 9.85 ( 3600 ) ( 0 )    CZBIL 217.00 ( 10765 ) ( -2 )    DBBL 138.00 ( 15031 ) ( -2 )    DDBL 752.00 ( 1903 ) ( -13 )    DHPL 60.00 ( 21 ) ( -1 )    EBL 642.00 ( 8553 ) ( 1 )    EDBL 275.00 ( 520 ) ( -5 )    EIC 336.00 ( 850 ) ( 0 )    FMDBL 394.00 ( 3880 ) ( -5 )    FOWAD 1,338.00 ( 408 ) ( -12 )    GBBL 216.00 ( 23021 ) ( 2 )    GBLBS 361.00 ( 2590 ) ( -7 )    GDBL 204.00 ( 10052 ) ( -3 )    GFCL 139.00 ( 5492 ) ( 5 )    GHL 83.00 ( 360 ) ( 0 )    GILB 747.00 ( 2402 ) ( 67 )    GLBSL 501.00 ( 610 ) ( -25 )    GLICL 449.00 ( 2953 ) ( -18 )    GMFBS 564.00 ( 1300 ) ( 0 )    GRDBL 106.00 ( 170 ) ( -2 )    GUFL 119.00 ( 783 ) ( 0 )    HBL 548.00 ( 3010 ) ( 8 )    HDL 1,600.00 ( 1360 ) ( 0 )    HGI 331.00 ( 1607 ) ( -3 )    HIDCL 147.00 ( 4101 ) ( -2 )    HPPL 158.00 ( 3310 ) ( -4 )    HURJA 127.00 ( 760 ) ( -2 )    ICFC 161.00 ( 530 ) ( 0 )    IGI 338.00 ( 446 ) ( -6 )    ILBS 467.00 ( 2520 ) ( -11 )    JBBL 156.00 ( 7027 ) ( -2 )    JFL 190.00 ( 981 ) ( -2 )    JOSHI 69.00 ( 610 ) ( -1 )    JSLBB 975.00 ( 20 ) ( 7 )    KBL 202.00 ( 16714 ) ( -2 )    KPCL 86.00 ( 320 ) ( -1 )    KRBL 108.00 ( 350 ) ( -1 )    KSBBL 148.00 ( 4097 ) ( 0 )    LBBL 177.00 ( 14087 ) ( -1 )    LBL 214.00 ( 17645 ) ( 1 )    LGIL 407.00 ( 989 ) ( -8 )    LICN 1,120.00 ( 1009 ) ( -18 )    LLBS 740.00 ( 923 ) ( 0 )    LVF1 9.40 ( 5000 ) ( -0.2 )    MBL 255.00 ( 35557 ) ( 0 )    MDB 234.00 ( 2031 ) ( -3 )    MEGA 200.00 ( 35082 ) ( 0 )    MERO 525.00 ( 1757 ) ( -8 )    MFIL 127.00 ( 2050 ) ( -3 )    MHNL 100.00 ( 370 ) ( 0 )    MLBL 203.00 ( 31070 ) ( 0 )    MNBBL 326.00 ( 18708 ) ( 1 )    MPFL 110.00 ( 82 ) ( 0 )    MSLB 955.00 ( 52 ) ( -10 )    MSMBS 497.00 ( 410 ) ( -7 )    NABIL 779.00 ( 12387 ) ( -5 )    NADEP 480.00 ( 570 ) ( -9 )    NAGRO 810.00 ( 1769 ) ( -25 )    NBB 216.00 ( 23792 ) ( -1 )    NBL 325.00 ( 28355 ) ( 0 )    NCCB 203.00 ( 19921 ) ( -2 )    NGPL 112.00 ( 65 ) ( 0 )    NHDL 115.00 ( 70 ) ( -1 )    NHPC 62.00 ( 13890 ) ( 0 )    NIB 479.00 ( 35348 ) ( -13 )    NIBLPF 7.10 ( 3384 ) ( -0.09 )    NIBSF1 9.16 ( 2500 ) ( -0.14 )    NICA 451.00 ( 54223 ) ( 7 )    NICGF 9.70 ( 1500 ) ( -0.01 )    NICL 310.00 ( 2490 ) ( 0 )    NIL 451.00 ( 3136 ) ( -6 )    NLBBL 548.00 ( 1485 ) ( -3 )    NLG 679.00 ( 228 ) ( 0 )    NLIC 868.00 ( 4265 ) ( -9 )    NLICL 552.00 ( 3564 ) ( -17 )    NMBHF1 9.73 ( 4328 ) ( -0.07 )    NMBMF 1,050.00 ( 492 ) ( 27 )    NMBSF1 11.04 ( 1500 ) ( -0.03 )    NMFBS 1,465.00 ( 30 ) ( -5 )    NNLB 448.00 ( 330 ) ( -13 )    NSEWA 431.00 ( 210 ) ( -9 )    NTC 666.00 ( 9920 ) ( -13 )    NUBL 870.00 ( 1322 ) ( -3 )    OHL 589.00 ( 913 ) ( -11 )    PCBL 276.00 ( 38803 ) ( 0 )    PFL 134.00 ( 1432 ) ( -1 )    PIC 455.00 ( 1368 ) ( -5 )    PICL 485.00 ( 310 ) ( -15 )    PLIC 407.00 ( 5436 ) ( -4 )    PMHPL 102.00 ( 600 ) ( 1 )    PPCL 117.00 ( 1000 ) ( 1 )    PRIN 349.00 ( 7021 ) ( 1 )    PRVU 270.00 ( 35991 ) ( 1 )    RADHI 138.00 ( 198 ) ( -4 )    RBCL 9,310.00 ( 45 ) ( -28 )    RBCLPO 8,450.00 ( 130 ) ( -95 )    RHPC 87.00 ( 5617 ) ( -3 )    RHPL 205.00 ( 82602 ) ( -5 )    RLFL 125.00 ( 207 ) ( 8 )    RMDC 645.00 ( 602 ) ( -4 )    RRHP 103.00 ( 920 ) ( -2 )    RSDC 351.00 ( 2117 ) ( -9 )    SADBL 146.00 ( 1600 ) ( -1 )    SANIMA 348.00 ( 5233 ) ( -2 )    SBI 440.00 ( 18915 ) ( -5 )    SBL 315.00 ( 22968 ) ( -2 )    SCB 640.00 ( 6325 ) ( -10 )    SDESI 615.00 ( 1017 ) ( 5 )    SEF 8.80 ( 12000 ) ( -0.1 )    SFFIL 266.00 ( 2323 ) ( -4 )    SHINE 251.00 ( 1015 ) ( -3 )    SHIVM 582.00 ( 23761 ) ( 1 )    SHL 232.00 ( 8974 ) ( 0 )    SHPC 232.00 ( 12062 ) ( -4 )    SIC 590.00 ( 40 ) ( 2 )    SICL 763.00 ( 688 ) ( -10 )    SIFC 160.00 ( 180 ) ( -1 )    SIL 432.00 ( 1885 ) ( -6 )    SINDU 130.00 ( 2064 ) ( -1 )    SJCL 217.00 ( 42847 ) ( -5 )    SKBBL 980.00 ( 2090 ) ( -1 )    SLBBL 550.00 ( 1293 ) ( 2 )    SLBSL 689.00 ( 20 ) ( 13 )    SLICL 302.00 ( 5634 ) ( 0 )    SMATA 1,299.00 ( 25 ) ( -1 )    SMB 464.00 ( 80 ) ( -10 )    SMFBS 825.00 ( 1400 ) ( -4 )    SMFDB 530.00 ( 155 ) ( -8 )    SPARS 608.00 ( 883 ) ( -11 )    SPDL 84.00 ( 479 ) ( -2 )    SRBL 233.00 ( 13554 ) ( 0 )    SWBBL 915.00 ( 2235 ) ( -3 )    TRH 304.00 ( 3090 ) ( -4 )    UIC 312.00 ( 550 ) ( 4 )    UMHL 107.00 ( 439 ) ( 0 )    UNHPL 65.00 ( 450 ) ( -1 )    UPCL 82.00 ( 10130 ) ( -1 )    UPPER 258.00 ( 18383 ) ( -3 )    VLBS 600.00 ( 322 ) ( -1 )    WMBF 97.00 ( 1450 ) ( -4 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
21 Sindhu Bikash Bank Ltd 8 133.00 130.00 130.00 2064.00 268404.00 131.00 -1.00 
22 Siddhartha Insurance Ltd. 24 433.00 422.00 432.00 1885.00 802649.00 438.00 -6.00 
23 Siddhartha Equity Fund 7 9.07 8.80 8.80 12000.00 106915.00 8.90 -0.10 
24 Siddhartha Bank Limited 37 318.00 315.00 315.00 22968.00 7250860.00 317.00 -2.00 
25 Shrijana Finance (Bittaya Sanstha) 13 270.00 266.00 266.00 2323.00 623509.00 270.00 -4.00 
26 Shree Investment Finance Co. Ltd. 1 160.00 160.00 160.00 180.00 28800.00 161.00 -1.00 
27 SHIVAM CEMENTS LTD 76 585.00 578.00 582.00 23761.00 13833318.00 581.00 1.00 
28 Shine Resunga Development Bank Ltd. 11 255.00 250.00 251.00 1015.00 255838.00 254.00 -3.00 
29 Shikhar Insurance Co. Ltd. 9 770.00 761.00 763.00 688.00 525189.00 773.00 -10.00 
30 Shangrila Development Bank Ltd. 8 147.00 146.00 146.00 1600.00 233800.00 147.00 -1.00 
31 SANJEN JALAVIDHYUT COMPANY LIMITED 1271 225.00 217.00 217.00 42847.00 9371116.00 222.00 -5.00 
32 Sanima Mai Hydropower Ltd. 41 234.00 231.00 232.00 12062.00 2804884.00 236.00 -4.00 
33 Sanima Bank Limited 29 348.00 346.00 348.00 5233.00 1815578.00 350.00 -2.00 
34 Sana Kisan Bikas Bank Ltd 4 985.00 980.00 980.00 2090.00 2048460.00 981.00 -1.00 
35 Samudayik Laghubitta Bittiya Sanstha Limited 1 689.00 689.00 689.00 20.00 13780.00 676.00 13.00 
36 Samata Microfinance Bittiya Sanstha Ltd. 3 1300.00 1299.00 1299.00 25.00 32394.00 1300.00 -1.00 
37 Sagarmatha Insurance Co. Ltd. 3 591.00 590.00 590.00 40.00 23630.00 588.00 2.00 
38 RSDC Laghubitta Bittiya Sanstha Ltd. 23 358.00 350.00 351.00 2117.00 747219.00 360.00 -9.00 
39 RMDC Laghubitta Bittiya Sanstha Ltd. 9 655.00 645.00 645.00 602.00 392613.00 649.00 -4.00 
40 Ridi Hydropower Development Company Ltd. 12 89.00 87.00 87.00 5617.00 489296.00 90.00 -3.00 
Total Amount Rs. 329,527,915
Total Quantity 1,101,776
Total No of Transactions 7,701
Terms of Use
Top