As of 2018-09-23    15:00:00   
ADBL 359.00 ( 19181 ) ( 0 )    AHPC 132.00 ( 7881 ) ( -1 )    AKPL 271.00 ( 891 ) ( 5 )    ALICL 607.00 ( 1264 ) ( -8 )    AMFI 906.00 ( 1040 ) ( 1 )    API 265.00 ( 4472 ) ( -3 )    BARUN 129.00 ( 351 ) ( 0 )    BBC 1,700.00 ( 1462 ) ( 40 )    BFC 100.00 ( 100 ) ( 0 )    BHBL 163.00 ( 6868 ) ( 2 )    BOKL 325.00 ( 13066 ) ( 6 )    BPCL 488.00 ( 22369 ) ( 13 )    CBBL 946.00 ( 3234 ) ( -9 )    CBL 169.00 ( 51852 ) ( -1 )    CCBL 188.00 ( 19513 ) ( 2 )    CEFL 108.00 ( 200 ) ( 4 )    CFCL 122.00 ( 3274 ) ( -1 )    CHCL 733.00 ( 16540 ) ( 3 )    CHL 120.00 ( 30 ) ( -4 )    CIT 2,380.00 ( 717 ) ( -1 )    CLBSL 709.00 ( 111 ) ( 13 )    CMB 22.00 ( 398977 ) ( -118 )    CMBFLP 22.00 ( 3085460 ) ( -188 )    CZBIL 256.00 ( 17121 ) ( 4 )    DBBL 141.00 ( 42491 ) ( 0 )    DDBL 679.00 ( 5583 ) ( -4 )    DHPL 107.00 ( 442 ) ( 2 )    EBL 651.00 ( 20910 ) ( 0 )    EDBL 290.00 ( 3606 ) ( 1 )    EIC 1,222.00 ( 426 ) ( -24 )    FMDBL 410.00 ( 10557 ) ( 0 )    FOWAD 2,093.00 ( 1305 ) ( -44 )    GBBL 201.00 ( 19701 ) ( 4 )    GBIME 322.00 ( 201838 ) ( 6 )    GBLBS 552.00 ( 5578 ) ( 0 )    GDBL 209.00 ( 1444 ) ( 2 )    GILB 1,129.00 ( 92 ) ( -1 )    GIMES1 9.38 ( 9000 ) ( 0.36 )    GLICL 811.00 ( 2027 ) ( -1 )    GRDBL 115.00 ( 6290 ) ( 0 )    HBL 560.00 ( 130 ) ( 0 )    HDL 1,323.00 ( 645 ) ( -13 )    HGI 428.00 ( 2192 ) ( -8 )    HIDCL 160.00 ( 4973 ) ( -2 )    HPPL 257.00 ( 850 ) ( 0 )    ICFC 163.00 ( 400 ) ( -3 )    IGI 816.00 ( 140 ) ( -2 )    JBBL 145.00 ( 15538 ) ( -1 )    JBNL 185.00 ( 78040 ) ( -1 )    JFL 227.00 ( 9939 ) ( 10 )    JSLBB 2,850.00 ( 46 ) ( -50 )    KADBL 182.00 ( 112 ) ( -6 )    KBBL 236.00 ( 4969 ) ( -3 )    KBL 249.00 ( 89193 ) ( 6 )    KEBL 328.00 ( 2236 ) ( 16 )    KKHC 104.00 ( 348 ) ( -2 )    KMCDB 1,283.00 ( 156 ) ( -103 )    KMFL 1,706.00 ( 150 ) ( -3 )    KNBL 133.00 ( 1500 ) ( 0 )    KRBL 107.00 ( 5342 ) ( 2 )    KSBBL 151.00 ( 17777 ) ( -2 )    LBBL 166.00 ( 28800 ) ( 4 )    LBL 256.00 ( 8839 ) ( -1 )    LGIL 542.00 ( 5745 ) ( -9 )    LICN 1,606.00 ( 726 ) ( 17 )    LLBS 1,035.00 ( 74 ) ( 10 )    LVF1 10.15 ( 50000 ) ( -0.2 )    MBL 231.00 ( 13580 ) ( 6 )    MDB 293.00 ( 11315 ) ( -10 )    MEGA 194.00 ( 44542 ) ( 1 )    MEGAPO 110.00 ( 8213 ) ( 0 )    MERO 1,300.00 ( 7549 ) ( 56 )    MFIL 132.00 ( 20954 ) ( 5 )    MIDBL 181.00 ( 13 ) ( -3 )    MLBBL 880.00 ( 100 ) ( -32 )    MLBL 197.00 ( 36047 ) ( -1 )    MMFDB 1,545.00 ( 33 ) ( 15 )    MNBBL 405.00 ( 6316 ) ( -1 )    MSLB 2,400.00 ( 115 ) ( -30 )    MSMBS 650.00 ( 235 ) ( 5 )    NABIL 961.00 ( 3193 ) ( -1 )    NABILP 740.00 ( 2435 ) ( -3 )    NBB 215.00 ( 13708 ) ( 2 )    NBBL 1,040.00 ( 198 ) ( 0 )    NBL 319.00 ( 97481 ) ( 8 )    NCCB 214.00 ( 49612 ) ( 5 )    NCDB 130.00 ( 2641 ) ( 4 )    NCDBPO 106.00 ( 5264 ) ( 0 )    NEF 9.45 ( 25734 ) ( 0.09 )    NGPL 150.00 ( 444 ) ( 2 )    NHDL 151.00 ( 110 ) ( 1 )    NHPC 80.00 ( 25150 ) ( -3 )    NIB 648.00 ( 11535 ) ( -2 )    NIBLPF 8.16 ( 4760 ) ( 0.32 )    NIBPO 574.00 ( 7962 ) ( -1 )    NIBSF1 10.25 ( 12300 ) ( -0.05 )    NICA 441.00 ( 159911 ) ( 18 )    NICGF 10.00 ( 5500 ) ( 0.3 )    NICL 565.00 ( 2070 ) ( -1 )    NIL 551.00 ( 7675 ) ( -9 )    NLBBL 590.00 ( 1951 ) ( -7 )    NLG 887.00 ( 2624 ) ( 16 )    NLIC 919.00 ( 9722 ) ( -8 )    NLICL 715.00 ( 758 ) ( 1 )    NMB 368.00 ( 107016 ) ( 7 )    NMBHF1 9.60 ( 10818 ) ( -0.06 )    NMBMF 1,560.00 ( 55 ) ( 30 )    NMBSF1 13.00 ( 15450 ) ( -0.02 )    NMFBS 2,200.00 ( 1398 ) ( -20 )    NNLB 663.00 ( 10 ) ( -12 )    NTC 783.00 ( 7735 ) ( -11 )    NUBL 990.00 ( 645 ) ( -15 )    OHL 529.00 ( 1388 ) ( 5 )    PCBL 335.00 ( 24413 ) ( 7 )    PFL 151.00 ( 1861 ) ( 1 )    PIC 1,140.00 ( 2713 ) ( -11 )    PICL 784.00 ( 280 ) ( -16 )    PLIC 521.00 ( 9230 ) ( -8 )    PRIN 512.00 ( 3035 ) ( -2 )    PROFL 101.00 ( 160 ) ( -2 )    PRVU 231.00 ( 255989 ) ( 14 )    PURBL 180.00 ( 280 ) ( 0 )    RADHI 222.00 ( 1514 ) ( 2 )    RBCL 10,000.00 ( 200 ) ( -200 )    RBCLPO 9,000.00 ( 250 ) ( -1 )    RHPC 113.00 ( 1571 ) ( -1 )    RLFL 125.00 ( 2633 ) ( 0 )    RMDC 650.00 ( 1187 ) ( -1 )    RRHP 142.00 ( 1430 ) ( 0 )    RSDC 485.00 ( 2339 ) ( -9 )    SADBL 153.00 ( 4205 ) ( -1 )    SAEF 9.60 ( 5000 ) ( 0 )    SANIMA 337.00 ( 39295 ) ( -2 )    SBBLJ 230.00 ( 823 ) ( 3 )    SBI 500.00 ( 7403 ) ( -1 )    SBL 331.00 ( 24197 ) ( 2 )    SCB 710.00 ( 7295 ) ( -2 )    SDESI 776.00 ( 321 ) ( -4 )    SEF 9.60 ( 2000 ) ( -0.09 )    SFFIL 270.00 ( 1900 ) ( 2 )    SHINE 290.00 ( 2597 ) ( -3 )    SHL 253.00 ( 1915 ) ( 1 )    SHPC 310.00 ( 15986 ) ( -4 )    SIC 1,440.00 ( 410 ) ( 0 )    SICL 940.00 ( 430 ) ( -5 )    SIL 715.00 ( 1280 ) ( 6 )    SINDU 127.00 ( 2800 ) ( 0 )    SKBBL 1,145.00 ( 1089 ) ( -2 )    SKDBL 124.00 ( 1678 ) ( 0 )    SLBBL 722.00 ( 2507 ) ( -37 )    SLBS 1,719.00 ( 1499 ) ( 13 )    SLICL 543.00 ( 2428 ) ( -7 )    SMATA 1,169.00 ( 294 ) ( 32 )    SMB 855.00 ( 300 ) ( -10 )    SMFDB 946.00 ( 200 ) ( -13 )    SPDL 114.00 ( 1422 ) ( 2 )    SRBL 245.00 ( 17697 ) ( 1 )    STC 364.00 ( 496 ) ( 30 )    SWBBL 1,280.00 ( 3560 ) ( -30 )    TNBL 199.00 ( 1403 ) ( -1 )    TRH 260.00 ( 390 ) ( -2 )    UIC 891.00 ( 1230 ) ( -9 )    UMB 1,750.00 ( 70 ) ( -22 )    UMHL 164.00 ( 2632 ) ( -1 )    VLBS 724.00 ( 22 ) ( 4 )    WMBF 94.00 ( 194 ) ( -1 )    WOMI 1,143.00 ( 1184 ) ( 14 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
41 Ngadi Group Power Ltd. 14 150.00 144.00 150.00 444.00 64371.00 148.00 2.00 
42 Salt Trading Corporation 3 364.00 350.00 364.00 496.00 180334.00 334.00 30.00 
43 Nirdhan Utthan Laghubitta Bittiya Sanstha Limited 8 1020.00 990.00 990.00 645.00 645075.00 1005.00 -15.00 
44 Citizen Investment Trust 21 2380.00 2370.00 2380.00 717.00 1702397.00 2381.00 -1.00 
45 Life Insurance Co. Nepal 9 1606.00 1575.00 1606.00 726.00 1150800.00 1589.00 17.00 
46 National Life Insurance Co. Ltd. 15 715.00 704.00 715.00 758.00 535962.00 714.00 1.00 
47 Himalayan Distillery Limited 8 1362.00 1320.00 1326.00 785.00 1049830.00 1336.00 -10.00 
48 Sahayogi Bikas Bank Limited 6 231.00 227.00 230.00 823.00 188483.00 227.00 3.00 
49 Himalayan Power Partner Ltd. 57 259.00 254.00 257.00 850.00 217060.00 257.00 0.00 
50 Arun Kabeli Power Ltd. 29 271.00 256.00 271.00 891.00 230172.00 266.00 5.00 
51 Sana Kisan Bikas Bank Ltd 14 1148.00 1130.00 1145.00 1089.00 1239950.00 1147.00 -2.00 
52 Arambha Microfinance Bittiya Sanstha Ltd. 50 929.00 905.00 920.00 1115.00 1022040.00 905.00 15.00 
53 Womi Microfinance Bittiya Sanstha Ltd. 29 1150.00 1110.00 1143.00 1184.00 1344810.00 1129.00 14.00 
54 RMDC Laghubitta Bittiya Sanstha Ltd. 16 650.00 641.00 650.00 1187.00 768944.00 651.00 -1.00 
55 United Insurance Co. (Nepal) Ltd. 10 909.00 882.00 882.00 1230.00 1101340.00 900.00 -18.00 
56 Asian Life Insurance Co. Limited 18 620.00 607.00 607.00 1264.00 769711.00 615.00 -8.00 
57 World Merchant Banking & Finance Ltd. 4 94.00 94.00 94.00 1300.00 122200.00 95.00 -1.00 
58 Forward Community Microfinance Bittiya Sanstha Ltd. 35 2100.00 2090.00 2093.00 1305.00 2732151.00 2137.00 -44.00 
59 Siddhartha Insurance Ltd. 13 718.00 709.00 711.00 1380.00 981383.00 709.00 2.00 
60 Oriental Hotels Limited 9 530.00 521.00 529.00 1388.00 727562.00 524.00 5.00 
Total Amount Rs. 698,400,967
Total Quantity 5,567,038
Total No of Transactions 6,886
Top