As of 2019-05-20    15:00:00   
ADBL 418.00 ( 59854 ) ( -4 )    AHPC 108.00 ( 7072 ) ( 1 )    AKJCL 75.00 ( 1490 ) ( 0 )    AKPL 188.00 ( 9209 ) ( -4 )    ALBSL 449.00 ( 1790 ) ( 7 )    ALICL 431.00 ( 1436 ) ( 1 )    AMFI 560.00 ( 385 ) ( 1 )    API 148.00 ( 20732 ) ( 0 )    BFC 106.00 ( 14095 ) ( 9 )    BOKL 276.00 ( 28835 ) ( -3 )    BPCL 428.00 ( 105890 ) ( 23 )    CBBL 941.00 ( 4263 ) ( -7 )    CBL 148.00 ( 18343 ) ( 0 )    CCBL 168.00 ( 58668 ) ( 0 )    CEFL 97.00 ( 4210 ) ( -3 )    CFCL 114.00 ( 3414 ) ( 1 )    CHCL 525.00 ( 5013 ) ( 0 )    CHL 100.00 ( 133 ) ( 1 )    CHLBS 460.00 ( 840 ) ( -2 )    CIT 2,610.00 ( 1264 ) ( -20 )    CLBSL 547.00 ( 594 ) ( -18 )    CMF1 9.90 ( 1000 ) ( -0.18 )    CORBL 122.00 ( 4810 ) ( 11 )    CZBIL 229.00 ( 22558 ) ( -4 )    DBBL 151.00 ( 117493 ) ( 4 )    DDBL 740.00 ( 2797 ) ( -9 )    DHPL 71.00 ( 214 ) ( -1 )    EBL 662.00 ( 8935 ) ( -11 )    EDBL 308.00 ( 804 ) ( 2 )    EIC 423.00 ( 989 ) ( -1 )    FMDBL 405.00 ( 1252 ) ( -4 )    FOWAD 1,510.00 ( 2894 ) ( -7 )    GBBL 229.00 ( 25735 ) ( -3 )    GBIME 310.00 ( 12290 ) ( 0 )    GBLBS 354.00 ( 3837 ) ( -6 )    GDBL 218.00 ( 13443 ) ( -2 )    GFCL 122.00 ( 2045 ) ( 1 )    GHL 122.00 ( 30 ) ( -5 )    GILB 1,241.00 ( 585 ) ( 13 )    GLICL 555.00 ( 2181 ) ( -2 )    GMFIL 124.00 ( 4559 ) ( -2 )    GRDBL 111.00 ( 4035 ) ( -1 )    GUFL 111.00 ( 44799 ) ( 3 )    HBL 600.00 ( 8212 ) ( -10 )    HDL 1,999.00 ( 41624 ) ( 50 )    HGI 380.00 ( 2757 ) ( -3 )    HIDCL 158.00 ( 27247 ) ( -1 )    HPPL 181.00 ( 410 ) ( 3 )    ICFC 165.00 ( 6110 ) ( -6 )    IGI 422.00 ( 5048 ) ( -8 )    JBBL 150.00 ( 46351 ) ( 0 )    JBNL 204.00 ( 52053 ) ( 0 )    JFL 173.00 ( 4302 ) ( 3 )    JSLBB 2,160.00 ( 912 ) ( 41 )    KADBL 177.00 ( 346 ) ( -3 )    KBBL 228.00 ( 5286 ) ( -7 )    KBL 218.00 ( 36182 ) ( -3 )    KKHC 69.00 ( 249 ) ( 1 )    KNBL 140.00 ( 5665 ) ( -7 )    KPCL 90.00 ( 750 ) ( -2 )    KRBL 110.00 ( 2595 ) ( -3 )    KSBBL 159.00 ( 25009 ) ( -3 )    LBBL 205.00 ( 32241 ) ( -5 )    LBL 223.00 ( 33704 ) ( -4 )    LEMF 8.05 ( 18500 ) ( -0.2 )    LGIL 503.00 ( 10004 ) ( -2 )    LICN 1,870.00 ( 1442 ) ( -2 )    LLBS 755.00 ( 1365 ) ( -20 )    MBL 270.00 ( 29364 ) ( 0 )    MDB 252.00 ( 251 ) ( -5 )    MEGA 197.00 ( 106359 ) ( 0 )    MEGAPO 110.00 ( 24209 ) ( 0 )    MERO 608.00 ( 193 ) ( -7 )    MFIL 118.00 ( 3756 ) ( 1 )    MHNL 97.00 ( 1540 ) ( 3 )    MLBBL 473.00 ( 219 ) ( -37 )    MLBL 199.00 ( 10272 ) ( -8 )    MNBBL 375.00 ( 14780 ) ( -8 )    MPFL 181.00 ( 186 ) ( 16 )    MSLB 1,123.00 ( 286 ) ( -12 )    NABIL 830.00 ( 5507 ) ( -13 )    NABILP 808.00 ( 4410 ) ( -10 )    NADEP 472.00 ( 3220 ) ( 0 )    NBB 225.00 ( 34074 ) ( -3 )    NBL 338.00 ( 677987 ) ( 2 )    NCCB 257.00 ( 54082 ) ( 0 )    NCCBPO 130.00 ( 24669 ) ( 0 )    NCDB 143.00 ( 8536 ) ( 0 )    NEF 8.53 ( 15139 ) ( -0.17 )    NGPL 125.00 ( 10 ) ( 1 )    NHDL 160.00 ( 300 ) ( 2 )    NHPC 68.00 ( 3360 ) ( 2 )    NIB 542.00 ( 18522 ) ( -1 )    NIBLPF 7.86 ( 14761 ) ( -0.14 )    NIBPO 510.00 ( 5145 ) ( 0 )    NIBSF1 9.50 ( 2500 ) ( -0.05 )    NICA 483.00 ( 38921 ) ( -1 )    NICAP 272.00 ( 2823 ) ( 0 )    NICGF 9.66 ( 8350 ) ( -0.09 )    NICL 399.00 ( 4280 ) ( 3 )    NIL 515.00 ( 12438 ) ( -8 )    NLBBL 520.00 ( 2025 ) ( -10 )    NLG 819.00 ( 4709 ) ( -9 )    NLIC 936.00 ( 12972 ) ( -19 )    NLICL 658.00 ( 5835 ) ( -8 )    NMBHF1 9.71 ( 28217 ) ( -0.27 )    NMBMF 1,010.00 ( 35 ) ( -19 )    NMBSF1 10.75 ( 13988 ) ( 0.08 )    NMFBS 1,630.00 ( 70 ) ( -20 )    NNLB 409.00 ( 555 ) ( -16 )    NSEWA 453.00 ( 210 ) ( -3 )    NTC 735.00 ( 50050 ) ( 6 )    NUBL 866.00 ( 320 ) ( -5 )    OHL 638.00 ( 12105 ) ( 8 )    PCBL 366.00 ( 44565 ) ( -3 )    PCBLP 201.00 ( 147005 ) ( 0 )    PFL 139.00 ( 7922 ) ( -1 )    PIC 1,199.00 ( 14126 ) ( -26 )    PICL 713.00 ( 1651 ) ( -26 )    PLIC 472.00 ( 2963 ) ( -11 )    PMHPL 110.00 ( 950 ) ( 1 )    PPCL 190.00 ( 50 ) ( -16 )    PRIN 409.00 ( 4461 ) ( -9 )    PRVU 280.00 ( 80103 ) ( 2 )    RADHI 160.00 ( 763 ) ( -5 )    RBCL 10,870.00 ( 371 ) ( -300 )    RBCLPO 10,002.00 ( 1147 ) ( -263 )    RHPC 94.00 ( 419 ) ( -5 )    RLFL 134.00 ( 26013 ) ( -6 )    RMDC 665.00 ( 3448 ) ( -15 )    RRHP 93.00 ( 370 ) ( -1 )    RSDC 381.00 ( 1857 ) ( -8 )    SADBL 151.00 ( 6035 ) ( -7 )    SAEF 9.60 ( 26300 ) ( -0.2 )    SANIMA 360.00 ( 18278 ) ( -2 )    SBBLJ 204.00 ( 5270 ) ( 6 )    SBI 480.00 ( 7962 ) ( -2 )    SBL 337.00 ( 25995 ) ( -3 )    SCB 689.00 ( 4787 ) ( -1 )    SDESI 610.00 ( 1678 ) ( -7 )    SEF 9.56 ( 32000 ) ( -0.11 )    SEOS 10.35 ( 16600 ) ( -0.05 )    SFFIL 219.00 ( 80 ) ( 4 )    SHINE 260.00 ( 2930 ) ( 0 )    SHIVM 595.00 ( 399171 ) ( -34 )    SHL 237.00 ( 11922 ) ( -2 )    SHPC 269.00 ( 16501 ) ( 1 )    SIC 1,383.00 ( 5003 ) ( -47 )    SICL 857.00 ( 7547 ) ( -13 )    SIFC 159.00 ( 5267 ) ( 0 )    SIL 581.00 ( 7160 ) ( -13 )    SINDU 153.00 ( 21910 ) ( 13 )    SKBBL 987.00 ( 1977 ) ( -13 )    SLBBL 474.00 ( 1372 ) ( -9 )    SLBS 821.00 ( 314 ) ( -15 )    SLBSL 547.00 ( 920 ) ( -23 )    SLICL 590.00 ( 13945 ) ( -13 )    SMATA 1,315.00 ( 603 ) ( 13 )    SMB 504.00 ( 200 ) ( 42 )    SMFDB 581.00 ( 651 ) ( 10 )    SPARS 365.00 ( 10 ) ( 17 )    SPDL 93.00 ( 811 ) ( -1 )    SRBL 260.00 ( 28735 ) ( 2 )    SWBBL 906.00 ( 829 ) ( -26 )    UFL 185.00 ( 563 ) ( 2 )    UIC 923.00 ( 2613 ) ( -32 )    UMB 1,090.00 ( 440 ) ( -50 )    UMHL 117.00 ( 3133 ) ( 2 )    UNL 20,000.00 ( 10 ) ( 0 )    UPCL 92.00 ( 7530 ) ( -1 )    UPPER 253.00 ( 118603 ) ( 8 )    VLBS 575.00 ( 122 ) ( -3 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
61 United Finance Ltd. 6 185.00 182.00 185.00 563.00 103855.00 183.00 2.00 
62 Arun Kabeli Power Ltd. 39 190.00 186.00 188.00 9209.00 1743920.00 192.00 -4.00 
63 Panchthar Power Company Ltd. 4 196.00 190.00 190.00 50.00 9710.00 206.00 -16.00 
64 Mega Bank Nepal Ltd. 173 199.00 196.00 197.00 106359.00 20975941.00 197.00 0.00 
65 Mahalaxmi Bikas Bank Ltd. 29 209.00 199.00 199.00 10272.00 2067659.00 207.00 -8.00 
66 Sahayogi Bikas Bank Limited 14 204.00 201.00 204.00 5270.00 1072328.00 198.00 6.00 
67 Prime Commercial Bank Promoter Share 5 201.00 201.00 201.00 147005.00 29548005.00 201.00 0.00 
68 Janata Bank Nepal Ltd. 119 205.00 202.00 204.00 52053.00 10602054.00 204.00 0.00 
69 Lumbini Bikas Bank Ltd. 114 214.00 205.00 205.00 32241.00 6694621.00 210.00 -5.00 
70 Gandaki Bikas Bank Limited 38 219.00 216.00 218.00 13443.00 2917860.00 220.00 -2.00 
71 Kumari Bank Limited 71 222.00 217.00 218.00 36182.00 7918837.00 221.00 -3.00 
72 Shrijana Finance (Bittaya Sanstha) 1 219.00 219.00 219.00 80.00 17520.00 215.00 4.00 
73 Laxmi Bank Limited 85 226.00 222.00 223.00 33704.00 7542018.00 227.00 -4.00 
74 Nepal Bangladesh Bank Limited 98 229.00 225.00 225.00 34074.00 7730856.00 228.00 -3.00 
75 Garima Bikas Bank Limited 72 234.00 227.00 229.00 25735.00 5891687.00 232.00 -3.00 
76 Kailash Bikas Bank Ltd. 18 232.00 228.00 228.00 5286.00 1214599.00 235.00 -7.00 
77 Citizen Bank International Limited 78 235.00 229.00 229.00 22558.00 5199932.00 233.00 -4.00 
78 Soaltee Hotel Limited 33 241.00 236.00 237.00 11922.00 2848355.00 239.00 -2.00 
79 Upper Tamakoshi Hydropower Ltd 660 256.00 243.00 253.00 118603.00 29606505.00 245.00 8.00 
80 Miteri Development Bank Limited 5 260.00 252.00 252.00 251.00 64512.00 257.00 -5.00 
Total Amount Rs. 1,220,507,485
Total Quantity 3,398,680
Total No of Transactions 12,009
Terms of Use
Top