As of 2020-09-21    15:00:00   
PCBL 295.00 ( 133887 ) ( -4 )    NRIC 862.00 ( 172562 ) ( 4 )    SHIVM 738.00 ( 45902 ) ( 4 )    RLI 640.00 ( 203152 ) ( -25 )    EDBL 310.00 ( 12452 ) ( 2 )    NRN 371.00 ( 45446 ) ( -16 )    NICA 589.00 ( 54931 ) ( -3 )    SJCL 166.00 ( 39395 ) ( 1 )    NIL 824.00 ( 46352 ) ( -3 )    RHPL 184.00 ( 57334 ) ( 0 )    DHPL 82.00 ( 22471 ) ( -4 )    HGI 517.00 ( 44079 ) ( -2 )    NGPL 165.00 ( 66681 ) ( 5 )    NHPC 84.00 ( 444432 ) ( 4 )    SANIMA 348.00 ( 51398 ) ( -3 )    GFCL 183.00 ( 9104 ) ( -4 )    ACLBSL 741.00 ( 2758 ) ( 0 )    LGIL 550.00 ( 24250 ) ( -5 )    CZBIL 209.00 ( 122040 ) ( 1 )    RHPC 137.00 ( 139821 ) ( 4 )    SINDU 138.00 ( 11766 ) ( 5 )    NLIC 1,399.00 ( 35548 ) ( -7 )    KBL 208.00 ( 180415 ) ( -2 )    OHL 390.00 ( 14428 ) ( -9 )    UPCL 111.00 ( 93136 ) ( 2 )    GILB 1,211.00 ( 1580 ) ( -11 )    BFC 122.00 ( 18899 ) ( -4 )    SKBBL 1,390.00 ( 8426 ) ( -10 )    CHCL 515.00 ( 74701 ) ( -3 )    NBB 212.00 ( 75415 ) ( -4 )    SLBS 975.00 ( 3241 ) ( 8 )    CBL 159.00 ( 331885 ) ( 2 )    FMDBL 594.00 ( 25899 ) ( -2 )    NLG 748.00 ( 3315 ) ( 0 )    AKJCL 88.00 ( 10530 ) ( -4 )    HDHPC 97.00 ( 75870 ) ( -2 )    HDL 1,824.00 ( 16621 ) ( 7 )    SAPDBL 150.00 ( 22160 ) ( 2 )    SICL 1,383.00 ( 47165 ) ( -6 )    GBIME 274.00 ( 167601 ) ( 2 )    PIC 793.00 ( 34208 ) ( -9 )    NICL 570.00 ( 52368 ) ( -1 )    NABIL 883.00 ( 61628 ) ( 3 )    CBBL 1,130.00 ( 64276 ) ( 6 )    GLICL 640.00 ( 19347 ) ( 1 )    PFL 163.00 ( 15131 ) ( -5 )    AIL 520.00 ( 20615 ) ( 2 )    LBL 250.00 ( 47470 ) ( -1 )    API 159.00 ( 112401 ) ( 2 )    AHPC 171.00 ( 194081 ) ( 4 )    NBL 333.00 ( 648790 ) ( 10 )    IGI 565.00 ( 9550 ) ( -5 )    FOWAD 1,570.00 ( 3070 ) ( -15 )    KPCL 147.00 ( 12887 ) ( 3 )    MERO 785.00 ( 32045 ) ( 25 )    EBL 741.00 ( 23841 ) ( -9 )    EIC 545.00 ( 33926 ) ( -4 )    PMHPL 109.00 ( 11930 ) ( 5 )    PRIN 616.00 ( 26745 ) ( 0 )    VLBS 940.00 ( 1394 ) ( -10 )    CMF1 11.21 ( 130820 ) ( -0.01 )    SHINE 250.00 ( 65299 ) ( -2 )    HBL 573.00 ( 9745 ) ( -2 )    LLBS 1,140.00 ( 3265 ) ( 8 )    GGBSL 810.00 ( 380 ) ( -5 )    MEGA 228.00 ( 115096 ) ( -4 )    NLBSL 1,100.00 ( 6121 ) ( -47 )    GBLBS 539.00 ( 12439 ) ( -2 )    NMB 422.00 ( 112661 ) ( -4 )    GBBL 251.00 ( 66722 ) ( -1 )    NLICL 780.00 ( 27517 ) ( -6 )    PLIC 672.00 ( 21599 ) ( -3 )    UPPER 271.00 ( 94888 ) ( 1 )    HIDCL 160.00 ( 75515 ) ( -2 )    BARUN 129.00 ( 42392 ) ( -9 )    CORBL 141.00 ( 3700 ) ( -4 )    BOKL 267.00 ( 210604 ) ( 4 )    ICFC 192.00 ( 18780 ) ( -7 )    SHL 186.00 ( 33110 ) ( -4 )    MBL 238.00 ( 100181 ) ( -1 )    BPCL 405.00 ( 49380 ) ( -1 )    SRBL 247.00 ( 82940 ) ( -1 )    KKHC 87.00 ( 14352 ) ( -1 )    CFCL 143.00 ( 19401 ) ( -9 )    MSMBS 710.00 ( 300 ) ( -6 )    MDB 377.00 ( 6783 ) ( -4 )    SBL 319.00 ( 88094 ) ( 0 )    UIC 435.00 ( 36842 ) ( -7 )    MPFL 130.00 ( 3829 ) ( -1 )    ALBSL 870.00 ( 6357 ) ( -3 )    PPCL 147.00 ( 10075 ) ( 0 )    PRVU 237.00 ( 147288 ) ( -1 )    JFL 188.00 ( 26338 ) ( -7 )    SLICL 623.00 ( 52043 ) ( -4 )    CCBL 188.00 ( 113927 ) ( -5 )    MHNL 105.00 ( 11849 ) ( -9 )    STC 3,259.00 ( 768 ) ( -41 )    RRHP 138.00 ( 9037 ) ( -15 )    PICL 553.00 ( 16260 ) ( -5 )    MLBL 204.00 ( 14625 ) ( -2 )    SLBBL 870.00 ( 2176 ) ( -1 )    BNT 6,600.00 ( 250 ) ( 134 )    UNHPL 90.00 ( 23039 ) ( -4 )    SDLBSL 846.00 ( 6450 ) ( -3 )    KSBBL 151.00 ( 21858 ) ( -3 )    GMFBS 824.00 ( 769 ) ( -6 )    AKPL 195.00 ( 267468 ) ( 0 )    NIB 429.00 ( 31994 ) ( -2 )    CIT 3,435.00 ( 9284 ) ( -5 )    MFIL 314.00 ( 32778 ) ( 0 )    RLFL 151.00 ( 71793 ) ( -8 )    DDBL 885.00 ( 15471 ) ( -5 )    RSDC 562.00 ( 12771 ) ( -11 )    NADEP 746.00 ( 22433 ) ( 26 )    CHL 125.00 ( 11241 ) ( 0 )    LBBL 192.00 ( 58994 ) ( -1 )    NFS 199.00 ( 4614 ) ( 2 )    SADBL 153.00 ( 12465 ) ( -3 )    JOSHI 100.00 ( 12426 ) ( -2 )    SHPC 289.00 ( 102296 ) ( -1 )    HURJA 121.00 ( 15160 ) ( -6 )    JBBL 180.00 ( 46101 ) ( -3 )    SFCL 121.00 ( 6913 ) ( -6 )    RADHI 260.00 ( 8914 ) ( -15 )    ADBL 436.00 ( 54729 ) ( -4 )    NCCB 215.00 ( 138978 ) ( -1 )    SMB 878.00 ( 514 ) ( -10 )    NICGF 9.39 ( 11150 ) ( -0.02 )    RMDC 850.00 ( 17611 ) ( -3 )    KMCDB 757.00 ( 4352 ) ( -18 )    UMHL 140.00 ( 28731 ) ( 3 )    ALICL 738.00 ( 29362 ) ( -10 )    MLBBL 770.00 ( 1107 ) ( -6 )    NUBL 980.00 ( 2454 ) ( -2 )    SWBBL 1,270.00 ( 4997 ) ( 0 )    LICN 1,500.00 ( 6488 ) ( 2 )    SIL 760.00 ( 9477 ) ( 0 )    GRDBL 127.00 ( 8678 ) ( -4 )    NLBBL 777.00 ( 12427 ) ( 7 )    SPDL 184.00 ( 89421 ) ( 4 )    MNBBL 335.00 ( 27416 ) ( 1 )    NMBMF 839.00 ( 8246 ) ( 2 )    SMFBS 993.00 ( 934 ) ( 3 )    SEF 9.03 ( 115400 ) ( -0.17 )    SBI 438.00 ( 19495 ) ( 0 )    NTC 711.00 ( 16613 ) ( -2 )    RBCLPO 10,200.00 ( 749 ) ( -45 )    USLB 1,111.00 ( 2734 ) ( -22 )    SAEF 10.28 ( 68800 ) ( 0.03 )    CLBSL 715.00 ( 704 ) ( -20 )    SLBSL 805.00 ( 745 ) ( -4 )    LEC 243.00 ( 44405 ) ( -27 )    GMFIL 159.00 ( 52486 ) ( 1 )    SCB 671.00 ( 13734 ) ( -5 )    HPPL 191.00 ( 11751 ) ( 4 )    SPARS 971.00 ( 901 ) ( 16 )    NBF2 8.85 ( 160960 ) ( -0.05 )    NIBPO 357.00 ( 19507 ) ( -10 )    GHL 95.00 ( 3715 ) ( -10 )    NIBLPF 8.85 ( 22111 ) ( 0.06 )    ILBS 830.00 ( 3235 ) ( -10 )    GLBSL 772.00 ( 590 ) ( 0 )    TRH 243.00 ( 10854 ) ( 1 )    TMDBL 179.00 ( 8887 ) ( -2 )    SIC 925.00 ( 10725 ) ( -20 )    SABSL 875.00 ( 1478 ) ( -14 )    NMFBS 1,520.00 ( 2212 ) ( -40 )    NSEWA 721.00 ( 365 ) ( -24 )    GIMES1 9.25 ( 50396 ) ( 0.12 )    KRBL 114.00 ( 2130 ) ( -1 )    SIFC 179.00 ( 11832 ) ( -4 )    RBCL 11,700.00 ( 756 ) ( -110 )    NIBSF1 9.39 ( 59663 ) ( -0.01 )    MMFDB 939.00 ( 1251 ) ( -11 )    NMBPO 250.00 ( 10000 ) ( 0 )    PROFL 113.00 ( 3680 ) ( -8 )    NICD83/84 1,017.00 ( 100 ) ( 0 )    LUK 8.94 ( 22450 ) ( -0.07 )    NHDL 202.00 ( 4447 ) ( 0 )    NMBHF1 10.02 ( 234615 ) ( -0.21 )    JSLBB 1,366.00 ( 683 ) ( -21 )    GUFL 142.00 ( 4486 ) ( -4 )    NEF 8.90 ( 24378 ) ( 0.1 )    SFMF 9.75 ( 1900 ) ( -0.15 )    NMB50 9.51 ( 1600 ) ( -0.17 )    NICBF 8.95 ( 3000 ) ( -0.15 )    NICAD8283 1,078.00 ( 550 ) ( 17 )    SAND2085 1,005.00 ( 395 ) ( -13 )    EBLCP 681.00 ( 15 ) ( -13 )    UFL 220.00 ( 18202 ) ( 20 )    LEMF 8.70 ( 1500 ) ( 0.08 )    UNL 19,800.00 ( 15 ) ( -89 )    BBC 1,710.00 ( 50 ) ( -2 )    SBLD2082 1,026.00 ( 25 ) ( 0 )    NLICP 775.00 ( 15000 ) ( 0 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
101 Miteri Development Bank Limited 43 380.00 373.00 377.00 6783.00 2544069.00 381.00 -4.00 
102 NRN Infrastructure and Development Limited 3217 380.00 370.00 371.00 45446.00 16918850.00 387.00 -16.00 
103 Oriental Hotels Limited 93 403.00 375.00 390.00 14428.00 5643759.00 399.00 -9.00 
104 Butwal Power Company Limited 334 410.00 398.00 405.00 49380.00 20047599.00 406.00 -1.00 
105 NMB Bank Limited 476 427.00 419.00 422.00 112661.00 47623465.00 426.00 -4.00 
106 Nepal Investment Bank Limited 288 431.00 425.00 429.00 31994.00 13693099.00 431.00 -2.00 
107 Nepal SBI Bank Limited 98 441.00 436.00 438.00 19495.00 8555367.00 438.00 0.00 
108 Agriculture Development Bank Limited 298 441.00 432.00 436.00 54729.00 23939779.00 440.00 -4.00 
109 United Insurance Co. (Nepal) Ltd. 226 442.00 435.00 435.00 36842.00 16114185.00 442.00 -7.00 
110 Chilime Hydropower Company Limited 271 519.00 503.00 515.00 74701.00 38194036.00 518.00 -3.00 
111 Ajod Insurance Limited 1286 530.00 509.00 520.00 20615.00 10686325.00 518.00 2.00 
112 Himalayan General Insurance Co. Ltd 224 525.00 511.00 517.00 44079.00 22830350.00 519.00 -2.00 
113 Grameen Bikas Laghubitta Bittiya Sanstha Ltd. 175 546.00 535.00 539.00 12439.00 6720827.00 541.00 -2.00 
114 Everest Insurance Co. Ltd. 222 554.00 536.00 545.00 33926.00 18521353.00 549.00 -4.00 
115 Lumbini General Insurance Co. Ltd. 127 557.00 547.00 550.00 24250.00 13364806.00 555.00 -5.00 
116 Prudential Insurance Co. Ltd. 90 569.00 549.00 553.00 16260.00 9048981.00 558.00 -5.00 
117 IME General Insurance Ltd. 63 570.00 562.00 565.00 9550.00 5411209.00 570.00 -5.00 
118 Nepal Insurance Co. Ltd. 172 580.00 563.00 570.00 52368.00 29927591.00 571.00 -1.00 
119 RSDC Laghubitta Bittiya Sanstha Ltd. 138 573.00 556.00 562.00 12771.00 7234295.00 573.00 -11.00 
120 Himalayan Bank Limited 74 603.00 570.00 573.00 9745.00 5606841.00 575.00 -2.00 
Total Amount Rs. 2,637,376,216
Total Quantity 8,565,078
Total No of Transactions 61,936
Terms of Use
Top