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.
81 Nepal Credit And Commercial Bank Limited 151 259.00 255.00 257.00 54082.00 13885384.00 257.00 0.00 
82 Sunrise Bank Limited 68 262.00 255.00 260.00 28735.00 7457287.00 258.00 2.00 
83 Shine Resunga Development Bank Ltd. 22 264.00 256.00 260.00 2930.00 759940.00 260.00 0.00 
84 Sanima Mai Hydropower Ltd. 53 270.00 262.00 269.00 16501.00 4416953.00 268.00 1.00 
85 Machhapuchhre Bank Limited 80 273.00 270.00 270.00 29364.00 7978342.00 270.00 0.00 
86 NIC Asia Bank Limted Promoter Share 1 272.00 272.00 272.00 2823.00 767856.00 272.00 0.00 
87 Bank of Kathmandu Ltd. 67 280.00 276.00 276.00 28835.00 7997302.00 279.00 -3.00 
88 Prabhu Bank Limited 219 282.00 277.00 280.00 80103.00 22433206.00 278.00 2.00 
89 Excel Development Bank Ltd. 10 312.00 306.00 308.00 804.00 247514.00 306.00 2.00 
90 Global IME Bank Limited 69 315.00 309.00 310.00 12290.00 3805666.00 310.00 0.00 
91 Siddhartha Bank Limited 81 342.00 336.00 337.00 25995.00 8813434.00 340.00 -3.00 
92 Nepal Bank Limited 1194 348.00 337.00 338.00 677987.00 232313798.00 336.00 2.00 
93 Grameen Bikas Laghubitta Bittiya Sanstha Ltd. 50 362.00 354.00 354.00 3837.00 1369633.00 360.00 -6.00 
94 Sanima Bank Limited 66 363.00 359.00 360.00 18278.00 6583556.00 362.00 -2.00 
95 Sparsha Laghubitta Bittiya Sanstha Ltd. 1 365.00 365.00 365.00 10.00 3650.00 348.00 17.00 
96 Prime Commercial Bank Ltd. 172 370.00 364.00 366.00 44565.00 16320462.00 369.00 -3.00 
97 Muktinath Bikas Bank Ltd. 80 381.00 374.00 375.00 14780.00 5576049.00 383.00 -8.00 
98 Himalayan General Insurance Co. Ltd 28 385.00 379.00 380.00 2757.00 1049102.00 383.00 -3.00 
99 RSDC Laghubitta Bittiya Sanstha Ltd. 25 385.00 381.00 381.00 1857.00 708453.00 389.00 -8.00 
100 Nepal Insurance Co. Ltd. 28 400.00 393.00 399.00 4280.00 1696476.00 396.00 3.00 
Total Amount Rs. 1,220,507,485
Total Quantity 3,398,680
Total No of Transactions 12,009
Terms of Use
Top