As of 2020-09-22    15:00:00   
SBL 312.00 ( 83623 ) ( -7 )    SCB 665.00 ( 17985 ) ( -6 )    NMB 416.00 ( 178294 ) ( -6 )    CFCL 137.00 ( 9077 ) ( -6 )    SANIMA 340.00 ( 39719 ) ( -8 )    NHPC 79.00 ( 270945 ) ( -5 )    SRBL 240.00 ( 39602 ) ( -7 )    EBL 733.00 ( 22895 ) ( -8 )    JFL 184.00 ( 28564 ) ( -4 )    UFL 235.00 ( 52736 ) ( 15 )    BARUN 135.00 ( 93468 ) ( 6 )    CBL 156.00 ( 201798 ) ( -3 )    SHL 184.00 ( 40413 ) ( -2 )    BPCL 397.00 ( 40532 ) ( -8 )    GBBL 245.00 ( 35551 ) ( -6 )    UNL 19,800.00 ( 40 ) ( 0 )    PIC 783.00 ( 45970 ) ( -10 )    SJCL 165.00 ( 42390 ) ( -1 )    SLBBL 865.00 ( 6044 ) ( -5 )    CCBL 180.00 ( 102321 ) ( -8 )    MLBL 200.00 ( 31745 ) ( -4 )    NIL 815.00 ( 80242 ) ( -9 )    SAPDBL 139.00 ( 11224 ) ( -11 )    ADBL 434.00 ( 93124 ) ( -2 )    MBL 234.00 ( 80788 ) ( -4 )    GBLBS 537.00 ( 21916 ) ( -2 )    FMDBL 580.00 ( 40973 ) ( -14 )    NGPL 158.00 ( 44749 ) ( -7 )    NICL 563.00 ( 60708 ) ( -7 )    GIMES1 9.27 ( 55038 ) ( 0.02 )    HDHPC 94.00 ( 38150 ) ( -3 )    SDLBSL 840.00 ( 5230 ) ( -6 )    STC 3,300.00 ( 2615 ) ( 41 )    RLFL 147.00 ( 22850 ) ( -4 )    SHIVM 723.00 ( 34593 ) ( -15 )    SABSL 870.00 ( 1880 ) ( -5 )    LGIL 544.00 ( 39202 ) ( -6 )    SLICL 615.00 ( 69222 ) ( -8 )    RHPC 134.00 ( 57018 ) ( -3 )    SKBBL 1,375.00 ( 11083 ) ( -15 )    PRIN 610.00 ( 45976 ) ( -6 )    NTC 702.00 ( 26919 ) ( -9 )    NBB 206.00 ( 113173 ) ( -6 )    GBIME 269.00 ( 116532 ) ( -5 )    IGI 549.00 ( 21227 ) ( -16 )    GMFBS 825.00 ( 2093 ) ( 1 )    SAEF 10.33 ( 75150 ) ( 0.05 )    PLIC 664.00 ( 39863 ) ( -8 )    SPDL 180.00 ( 54089 ) ( -4 )    NIB 424.00 ( 34917 ) ( -5 )    HGI 509.00 ( 44502 ) ( -8 )    BOKL 257.00 ( 128552 ) ( -10 )    NHDL 192.00 ( 3915 ) ( -10 )    MERO 767.00 ( 45908 ) ( -18 )    HPPL 185.00 ( 11983 ) ( -6 )    PICL 543.00 ( 22525 ) ( -10 )    NADEP 750.00 ( 10540 ) ( 4 )    KSBBL 150.00 ( 22321 ) ( -1 )    AKJCL 81.00 ( 8280 ) ( -7 )    GFCL 176.00 ( 15973 ) ( -7 )    RADHI 252.00 ( 5435 ) ( -8 )    MSMBS 704.00 ( 2051 ) ( -6 )    NLBSL 1,080.00 ( 3189 ) ( -20 )    KBL 203.00 ( 220763 ) ( -5 )    SLBS 951.00 ( 1302 ) ( -24 )    SFCL 123.00 ( 17052 ) ( 2 )    RRHP 131.00 ( 21315 ) ( -7 )    TMDBL 176.00 ( 7620 ) ( -3 )    SBI 430.00 ( 13602 ) ( -8 )    TRH 251.00 ( 8287 ) ( 8 )    MFIL 308.00 ( 30781 ) ( -6 )    RHPL 182.00 ( 87809 ) ( -2 )    SIC 913.00 ( 24177 ) ( -12 )    DDBL 869.00 ( 21321 ) ( -16 )    CZBIL 204.00 ( 90800 ) ( -5 )    MDB 370.00 ( 8964 ) ( -7 )    NLBBL 761.00 ( 9141 ) ( -16 )    GMFIL 154.00 ( 24648 ) ( -5 )    LICN 1,490.00 ( 12738 ) ( -10 )    LLBS 1,124.00 ( 2383 ) ( -16 )    RMDC 843.00 ( 13945 ) ( -7 )    HDL 1,800.00 ( 32376 ) ( -24 )    CIT 3,420.00 ( 12402 ) ( -15 )    NCCB 208.00 ( 147213 ) ( -7 )    MMFDB 921.00 ( 2085 ) ( -18 )    NSEWA 716.00 ( 671 ) ( -5 )    LBBL 187.00 ( 24340 ) ( -5 )    SLBSL 797.00 ( 1690 ) ( -8 )    NFS 197.00 ( 5617 ) ( -2 )    NMFBS 1,512.00 ( 1444 ) ( -8 )    MEGA 224.00 ( 115310 ) ( -4 )    NMBHF1 9.94 ( 121782 ) ( -0.08 )    PFL 157.00 ( 8689 ) ( -6 )    LEC 219.00 ( 20625 ) ( -24 )    GUFL 140.00 ( 13458 ) ( -2 )    KMCDB 750.00 ( 2036 ) ( -7 )    UMHL 127.00 ( 21458 ) ( -13 )    RSDC 563.00 ( 13627 ) ( 1 )    GILB 1,209.00 ( 1228 ) ( -2 )    ALICL 737.00 ( 28351 ) ( -1 )    KKHC 80.00 ( 5134 ) ( -7 )    MHNL 103.00 ( 6870 ) ( -2 )    PROFL 108.00 ( 10995 ) ( -5 )    GGBSL 820.00 ( 720 ) ( 10 )    GRDBL 121.00 ( 6985 ) ( -6 )    NIBPO 359.00 ( 6821 ) ( 2 )    BNT 6,557.00 ( 110 ) ( -43 )    NLICL 775.00 ( 23433 ) ( -5 )    NICBF 8.82 ( 3800 ) ( -0.13 )    KRBL 111.00 ( 6334 ) ( -3 )    CLBSL 715.00 ( 1189 ) ( 0 )    NLG 739.00 ( 2217 ) ( -9 )    VLBS 926.00 ( 1521 ) ( -14 )    SADBL 149.00 ( 20266 ) ( -4 )    PMHPL 113.00 ( 9690 ) ( 4 )    SHINE 244.00 ( 45332 ) ( -6 )    SMFBS 978.00 ( 423 ) ( -15 )    SPARS 948.00 ( 460 ) ( -23 )    ICFC 185.00 ( 17636 ) ( -7 )    SAND2085 1,005.00 ( 100 ) ( 0 )    UNHPL 86.00 ( 19735 ) ( -4 )    NMB50 9.25 ( 700 ) ( -0.26 )    NMBMF 838.00 ( 7781 ) ( -1 )    MLBBL 760.00 ( 1851 ) ( -10 )    DHPL 76.00 ( 10055 ) ( -6 )    HBL 568.00 ( 7034 ) ( -5 )    FOWAD 1,580.00 ( 3158 ) ( 10 )    GLBSL 764.00 ( 1080 ) ( -8 )    SWBBL 1,252.00 ( 3862 ) ( -18 )    CORBL 140.00 ( 14267 ) ( -1 )    LUK 9.13 ( 12950 ) ( 0.19 )    PPCL 145.00 ( 15250 ) ( -2 )    JSLBB 1,357.00 ( 879 ) ( -9 )    USLB 1,084.00 ( 2830 ) ( -27 )    RBCLPO 9,996.00 ( 590 ) ( -204 )    NUBL 971.00 ( 8784 ) ( -9 )    EDBL 305.00 ( 8857 ) ( -5 )    NIBLPF 8.77 ( 6435 ) ( -0.08 )    CHL 119.00 ( 10105 ) ( -6 )    BBC 1,666.00 ( 495 ) ( -44 )    SEF 9.01 ( 104700 ) ( -0.02 )    LEMF 8.65 ( 20500 ) ( -0.05 )    SINDU 133.00 ( 3897 ) ( -5 )    CMF1 11.18 ( 188105 ) ( -0.03 )    NBF2 8.81 ( 14000 ) ( -0.04 )    NEF 8.69 ( 26627 ) ( -0.21 )    NICGF 9.38 ( 28500 ) ( -0.01 )    SFMF 9.58 ( 3050 ) ( -0.17 )    NICD83/84 1,020.00 ( 25 ) ( 3 )    KBLD86 1,030.00 ( 125 ) ( -20 )    NICAD8283 1,066.00 ( 50 ) ( -12 )    NLICP 775.00 ( 10000 ) ( 0 )    NIBSF1 9.21 ( 93500 ) ( -0.18 )    SBLD2082 1,025.00 ( 50 ) ( -1 )    IGIPO 316.00 ( 20000 ) ( 0 )    PCBLP 152.00 ( 23000 ) ( 0 )    SLBBLP 450.00 ( 7000 ) ( 0 )    GBIMEP 150.00 ( 60998 ) ( 0 )    NLO 190.00 ( 80 ) ( 3 )    SICL 1,338.00 ( 237796 ) ( -45 )    MNBBL 328.00 ( 36052 ) ( -7 )    UPPER 270.00 ( 110398 ) ( -1 )    EIC 534.00 ( 43998 ) ( -11 )    NBL 326.00 ( 582984 ) ( -7 )    BFC 118.00 ( 19299 ) ( -4 )    GLICL 629.00 ( 19041 ) ( -11 )    SIFC 171.00 ( 26341 ) ( -8 )    MPFL 122.00 ( 8772 ) ( -8 )    AKPL 190.00 ( 135927 ) ( -5 )    UIC 427.00 ( 44972 ) ( -8 )    PRVU 233.00 ( 85897 ) ( -4 )    SIL 748.00 ( 23625 ) ( -12 )    ALBSL 865.00 ( 2583 ) ( -5 )    CHCL 500.00 ( 43584 ) ( -15 )    NLIC 1,380.00 ( 44624 ) ( -19 )    RLI 630.00 ( 112720 ) ( -10 )    ACLBSL 732.00 ( 5803 ) ( -9 )    ILBS 830.00 ( 3392 ) ( 0 )    NABIL 872.00 ( 51322 ) ( -11 )    GHL 86.00 ( 4996 ) ( -9 )    LBL 244.00 ( 64898 ) ( -6 )    HIDCL 158.00 ( 86759 ) ( -2 )    OHL 384.00 ( 18231 ) ( -6 )    RBCL 11,690.00 ( 409 ) ( -10 )    JBBL 175.00 ( 58067 ) ( -5 )    API 155.00 ( 121760 ) ( -4 )    SHPC 289.00 ( 76992 ) ( 0 )    SMB 859.00 ( 781 ) ( -19 )    AHPC 164.00 ( 154950 ) ( -7 )    PCBL 288.00 ( 92294 ) ( -7 )    CBBL 1,118.00 ( 42011 ) ( -12 )    NRIC 862.00 ( 144753 ) ( 0 )    NICA 579.00 ( 72316 ) ( -10 )    HURJA 120.00 ( 9250 ) ( -1 )    AIL 513.00 ( 25906 ) ( -7 )    KPCL 141.00 ( 12365 ) ( -6 )    UPCL 107.00 ( 66927 ) ( -4 )    JOSHI 97.00 ( 3410 ) ( -3 )    NRN 364.00 ( 42439 ) ( -7 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
41 Ghodighoda Laghubitta Bittiya Sanstha Ltd. 25 820.00 795.00 820.00 720.00 579400.00 810.00 10.00 
42 Global IME Bank Limited 559 275.00 268.00 269.00 116532.00 31548906.00 274.00 -5.00 
43 Global IME Bank Ltd. Promoter Share 1 150.00 150.00 150.00 60998.00 9149700.00 150.00 0.00 
44 Global IME Laghubitta Bittiya Sanstha Ltd. 23 1209.00 1195.00 1209.00 1228.00 1472609.00 1211.00 -2.00 
45 Global IME Samunnat Scheme-1 23 9.32 9.27 9.27 55038.00 510821.26 9.25 0.02 
46 Goodwill Finance Co. Ltd. 66 185.00 173.00 176.00 15973.00 2888185.00 183.00 -7.00 
47 Grameen Bikas Laghubitta Bittiya Sanstha Ltd. 169 539.00 530.00 537.00 21916.00 11694214.00 539.00 -2.00 
48 Green Development Bank Ltd. 61 125.00 120.00 121.00 6985.00 849705.00 127.00 -6.00 
49 Guheshowori Merchant Bank & Finance Co. Ltd. 72 160.00 153.00 154.00 24648.00 3811523.00 159.00 -5.00 
50 Gurans Laghubitta Bittiya Sanstha Limited 28 772.00 761.00 764.00 1080.00 829730.00 772.00 -8.00 
51 Gurans Life Insurance Company Ltd. 180 638.00 624.00 629.00 19241.00 12128118.00 640.00 -11.00 
52 Gurkhas Finance Ltd. 47 140.00 134.00 140.00 13458.00 1852236.00 142.00 -2.00 
53 Himal Dolakha Hydropower Company Limited 214 101.00 93.00 94.00 38150.00 3635365.00 97.00 -3.00 
54 Himalaya Urja Bikas Company Limited 166 123.00 115.00 121.00 9270.00 1107290.00 121.00 0.00 
55 Himalayan Bank Limited 72 601.00 565.00 568.00 7034.00 3993576.00 573.00 -5.00 
56 Himalayan Distillery Limited 274 1842.00 1780.00 1800.00 32376.00 58487960.00 1824.00 -24.00 
57 Himalayan General Insurance Co. Ltd 220 520.00 503.00 509.00 44502.00 22697605.00 517.00 -8.00 
58 Himalayan Power Partner Ltd. 216 193.00 185.00 185.00 11983.00 2234993.00 191.00 -6.00 
59 Hydorelectricity Investment and Development Company Ltd 382 168.00 156.00 158.00 87048.00 13901650.00 160.00 -2.00 
60 ICFC Finance Limited 79 195.00 185.00 185.00 17636.00 3356775.00 192.00 -7.00 
Total Amount Rs. 2,812,856,584
Total Quantity 7,856,788
Total No of Transactions 47,944
Terms of Use
Top