As of 2019-05-19    15:00:00   
ADBL 422.00 ( 66779 ) ( 1 )    AHPC 107.00 ( 764 ) ( 2 )    AKJCL 75.00 ( 1860 ) ( -2 )    AKPL 192.00 ( 5730 ) ( -8 )    ALBSL 442.00 ( 2240 ) ( -13 )    ALICL 430.00 ( 5712 ) ( -8 )    AMFI 559.00 ( 385 ) ( -1 )    API 148.00 ( 24404 ) ( 1 )    BARUN 98.00 ( 101 ) ( 7 )    BBC 1,630.00 ( 30 ) ( -100 )    BFC 97.00 ( 40 ) ( -1 )    BNT 7,101.00 ( 10 ) ( -144 )    BOKL 279.00 ( 36451 ) ( -1 )    BPCL 405.00 ( 82197 ) ( 17 )    CBBL 949.00 ( 5260 ) ( -5 )    CBBLPO 564.00 ( 11800 ) ( 0 )    CBL 148.00 ( 53308 ) ( 0 )    CCBL 168.00 ( 48404 ) ( -1 )    CCBLPO 140.00 ( 7000 ) ( 0 )    CEFL 100.00 ( 460 ) ( -2 )    CFCL 114.00 ( 5734 ) ( 1 )    CHCL 525.00 ( 4995 ) ( 2 )    CHL 99.00 ( 309 ) ( 0 )    CHLBS 462.00 ( 915 ) ( 18 )    CIT 2,630.00 ( 2246 ) ( -25 )    CLBSL 565.00 ( 61 ) ( -10 )    CMF1 10.08 ( 5800 ) ( 0.19 )    CORBL 111.00 ( 4900 ) ( 10 )    CZBIL 233.00 ( 22036 ) ( -2 )    DBBL 147.00 ( 128922 ) ( -3 )    DDBL 749.00 ( 3814 ) ( 6 )    DHPL 72.00 ( 1214 ) ( -1 )    EBL 673.00 ( 5550 ) ( -4 )    EDBL 306.00 ( 1075 ) ( 14 )    EIC 424.00 ( 1681 ) ( 1 )    FMDBL 409.00 ( 3017 ) ( -4 )    FOWAD 1,517.00 ( 895 ) ( -55 )    GBBL 232.00 ( 38563 ) ( -6 )    GBIME 312.00 ( 23590 ) ( 1 )    GBLBS 360.00 ( 4935 ) ( -3 )    GDBL 220.00 ( 17397 ) ( 0 )    GFCL 121.00 ( 4548 ) ( -6 )    GHL 127.00 ( 30 ) ( -6 )    GILB 1,228.00 ( 78 ) ( -70 )    GLICL 557.00 ( 1080 ) ( -13 )    GMFIL 126.00 ( 527 ) ( -4 )    GRDBL 112.00 ( 1460 ) ( -1 )    GUFL 108.00 ( 6920 ) ( -2 )    HBL 610.00 ( 19659 ) ( -2 )    HDL 1,949.00 ( 14840 ) ( 29 )    HGI 383.00 ( 6314 ) ( -7 )    HIDCL 159.00 ( 30293 ) ( -2 )    HPPL 180.00 ( 8269 ) ( 1 )    ICFC 171.00 ( 13931 ) ( 8 )    IGI 430.00 ( 7755 ) ( -24 )    JBBL 150.00 ( 36182 ) ( -3 )    JBNL 204.00 ( 27682 ) ( -1 )    JFL 170.00 ( 985 ) ( -5 )    KADBL 180.00 ( 3300 ) ( -1 )    KBBL 235.00 ( 10915 ) ( 4 )    KBL 221.00 ( 43335 ) ( 0 )    KKHC 68.00 ( 134 ) ( 0 )    KMCDB 699.00 ( 987 ) ( -11 )    KNBL 147.00 ( 9871 ) ( 8 )    KPCL 92.00 ( 870 ) ( 0 )    KRBL 113.00 ( 19022 ) ( 6 )    KSBBL 161.00 ( 70927 ) ( 4 )    LBBL 212.00 ( 86459 ) ( 14 )    LBL 229.00 ( 25745 ) ( -1 )    LEMF 8.25 ( 4500 ) ( 0.01 )    LGIL 505.00 ( 4443 ) ( -1 )    LICN 1,872.00 ( 3725 ) ( -23 )    LLBS 775.00 ( 180 ) ( 4 )    MBL 270.00 ( 11519 ) ( -1 )    MDB 257.00 ( 567 ) ( -3 )    MEGA 199.00 ( 37746 ) ( 0 )    MERO 617.00 ( 928 ) ( -10 )    MFIL 117.00 ( 9997 ) ( 1 )    MHNL 94.00 ( 660 ) ( 2 )    MLBBL 510.00 ( 20 ) ( -10 )    MLBL 206.00 ( 26571 ) ( 4 )    MNBBL 383.00 ( 6425 ) ( 1 )    MPFL 165.00 ( 110 ) ( 6 )    MSLB 1,135.00 ( 94 ) ( 10 )    MSMBS 507.00 ( 1438 ) ( 0 )    NABIL 843.00 ( 6356 ) ( -2 )    NABILP 818.00 ( 1120 ) ( -7 )    NADEP 472.00 ( 4550 ) ( -26 )    NBB 228.00 ( 21542 ) ( 0 )    NBL 336.00 ( 681108 ) ( 17 )    NCCB 257.00 ( 83699 ) ( -3 )    NCDB 143.00 ( 3520 ) ( -6 )    NEF 8.70 ( 37608 ) ( 0.09 )    NGPL 124.00 ( 1259 ) ( 2 )    NHPC 66.00 ( 5630 ) ( -1 )    NIB 543.00 ( 14974 ) ( -3 )    NIBLPF 8.00 ( 4040 ) ( -0.15 )    NIBPO 515.00 ( 4733 ) ( -3 )    NIBSF1 9.55 ( 10000 ) ( -0.05 )    NICA 485.00 ( 38161 ) ( -5 )    NICL 402.00 ( 61362 ) ( 2 )    NIL 524.00 ( 16776 ) ( 1 )    NLBBL 530.00 ( 1079 ) ( -7 )    NLG 815.00 ( 7566 ) ( -2 )    NLIC 950.00 ( 10267 ) ( -12 )    NLICL 666.00 ( 2588 ) ( -3 )    NMBHF1 9.98 ( 100 ) ( 0.07 )    NMBMF 1,010.00 ( 3690 ) ( -20 )    NMFBS 1,650.00 ( 15 ) ( 0 )    NNLB 425.00 ( 537 ) ( 2 )    NSEWA 456.00 ( 140 ) ( -14 )    NTC 729.00 ( 24593 ) ( 6 )    NUBL 871.00 ( 835 ) ( 0 )    OHL 633.00 ( 14076 ) ( -12 )    PCBL 365.00 ( 44649 ) ( -12 )    PCBLP 201.00 ( 83500 ) ( 0 )    PFL 138.00 ( 9858 ) ( 1 )    PIC 1,216.00 ( 10072 ) ( -24 )    PICL 734.00 ( 1814 ) ( 15 )    PLIC 476.00 ( 5090 ) ( -7 )    PMHPL 109.00 ( 460 ) ( -2 )    PRIN 411.00 ( 3932 ) ( -9 )    PROFL 108.00 ( 570 ) ( 6 )    PRVU 277.00 ( 115294 ) ( -4 )    RADHI 165.00 ( 1464 ) ( 7 )    RBCL 11,005.00 ( 304 ) ( -363 )    RBCLPO 10,300.00 ( 300 ) ( -509 )    RHPC 99.00 ( 7 ) ( 0 )    RLFL 138.00 ( 20592 ) ( 9 )    RMDC 680.00 ( 8872 ) ( 6 )    RRHP 94.00 ( 280 ) ( 1 )    RSDC 389.00 ( 912 ) ( -2 )    SADBL 158.00 ( 10228 ) ( 0 )    SAEF 9.80 ( 40500 ) ( 0.1 )    SANIMA 362.00 ( 14450 ) ( 0 )    SBBLJ 198.00 ( 632 ) ( -4 )    SBI 482.00 ( 11199 ) ( -7 )    SBL 342.00 ( 21586 ) ( -1 )    SCB 681.00 ( 6480 ) ( -8 )    SDESI 617.00 ( 3133 ) ( -8 )    SEF 9.67 ( 87600 ) ( -0.1 )    SEOS 10.40 ( 12246 ) ( -0.1 )    SFFIL 215.00 ( 173 ) ( 0 )    SHINE 262.00 ( 18076 ) ( 1 )    SHIVM 629.00 ( 301224 ) ( 57 )    SHL 239.00 ( 6653 ) ( 0 )    SHPC 268.00 ( 20426 ) ( -3 )    SIC 1,431.00 ( 2610 ) ( -20 )    SICL 870.00 ( 9727 ) ( -2 )    SIFC 159.00 ( 5723 ) ( 9 )    SIL 594.00 ( 2675 ) ( -9 )    SINDU 140.00 ( 7778 ) ( 4 )    SKBBL 993.00 ( 3787 ) ( -6 )    SLBBL 483.00 ( 699 ) ( 7 )    SLBS 820.00 ( 310 ) ( -33 )    SLBSL 570.00 ( 420 ) ( -5 )    SLICL 603.00 ( 13376 ) ( -5 )    SMATA 1,302.00 ( 2009 ) ( 47 )    SMB 462.00 ( 35 ) ( -3 )    SMFDB 571.00 ( 516 ) ( -5 )    SPDL 94.00 ( 619 ) ( 2 )    SRBL 255.00 ( 6377 ) ( -3 )    SWBBL 932.00 ( 3536 ) ( 0 )    UFL 183.00 ( 2000 ) ( -3 )    UIC 955.00 ( 2766 ) ( -10 )    UMB 1,140.00 ( 70 ) ( 10 )    UMHL 116.00 ( 988 ) ( -1 )    UNL 20,000.00 ( 20 ) ( 0 )    UPCL 93.00 ( 7340 ) ( 0 )    UPPER 246.00 ( 32239 ) ( 0 )    VLBS 578.00 ( 283 ) ( -1 )    WMBF 87.00 ( 80 ) ( 0 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
101 Everest Insurance Co. Ltd. 18 431.00 420.00 424.00 1681.00 711811.00 423.00 1.00 
102 IME General Insurance Ltd. 50 445.00 420.00 430.00 7755.00 3297727.00 454.00 -24.00 
103 Naya Nepal Laghubitta Bikas Bank Ltd. 9 438.00 422.00 425.00 537.00 230870.00 423.00 2.00 
104 Asian Life Insurance Co. Limited 32 434.00 424.00 430.00 5712.00 2447724.00 438.00 -8.00 
105 Chautari Laghubitta Bittya Sanstha Ltd 54 475.00 440.00 462.00 915.00 425535.00 444.00 18.00 
106 Asha Laghubitta Bittiya Sanstha Ltd 56 463.00 442.00 442.00 2240.00 1000060.00 455.00 -13.00 
107 Nepal Seva Laghubitta Bittiya Sanstha Ltd. 12 464.00 447.00 456.00 140.00 64180.00 470.00 -14.00 
108 Support Microfinance Bittiya Sanstha Ltd. 3 462.00 456.00 462.00 35.00 16080.00 465.00 -3.00 
109 Nadep Laghubitta Bittiya Sanstha Ltd. 79 489.00 466.00 472.00 4550.00 2160260.00 498.00 -26.00 
110 Prime Life Insurance Company Limited 37 489.00 475.00 483.00 5432.00 2597403.00 483.00 0.00 
111 Nepal SBI Bank Limited 58 492.00 482.00 482.00 11199.00 5445693.00 489.00 -7.00 
112 Swarojgar Laghu Bitta Bikas Bank Ltd. 10 485.00 483.00 483.00 699.00 338327.00 476.00 7.00 
113 NIC Asia Bank Ltd. 126 491.00 484.00 484.00 38861.00 18941674.00 490.00 -6.00 
114 Mahila Sahayatra Microfinance Bittiya Sanstha Ltd. 7 507.00 497.00 507.00 1438.00 724397.00 507.00 0.00 
115 Lumbini General Insurance Co. Ltd. 31 509.00 503.00 505.00 4443.00 2247880.00 506.00 -1.00 
116 Nepal Investment Bank Ltd. Promoter Share 15 517.00 510.00 510.00 4950.00 2528010.00 518.00 -8.00 
117 Mithila LaghuBitta Bittiya Sanstha Limited 1 510.00 510.00 510.00 20.00 10200.00 520.00 -10.00 
118 Neco Insurance Co. Ltd. 90 530.00 520.00 523.00 16826.00 8789575.00 523.00 0.00 
119 Chilime Hydropower Company Limited 30 532.00 525.00 525.00 4995.00 2630998.00 523.00 2.00 
120 Nerude Laghubita Bikas Bank Limited 8 538.00 530.00 530.00 1079.00 573491.00 537.00 -7.00 
Total Amount Rs. 1,088,798,225
Total Quantity 3,275,233
Total No of Transactions 10,511
Terms of Use
Top