As of 2020-12-02    15:00:00   
CIT 4,980.00 ( 33088 ) ( 210 )    SSHL 161.00 ( 52005 ) ( -2 )    NICA 653.00 ( 198722 ) ( 21 )    NHPC 130.00 ( 116921 ) ( 0 )    SLBS 1,040.00 ( 7107 ) ( 57 )    RLI 688.00 ( 86620 ) ( 15 )    NABIL 1,125.00 ( 202030 ) ( 6 )    HPPL 251.00 ( 15149 ) ( 5 )    MEGA 277.00 ( 301916 ) ( 0 )    SNLB 949.00 ( 14184 ) ( 54 )    MPFL 173.00 ( 26583 ) ( 6 )    GBLBS 666.00 ( 105896 ) ( 46 )    NCCB 299.00 ( 380739 ) ( -1 )    SLICL 747.00 ( 170602 ) ( 53 )    UIC 494.00 ( 89627 ) ( 22 )    NMFBS 1,955.00 ( 6960 ) ( 55 )    RHPL 292.00 ( 198535 ) ( 16 )    SICL 1,708.00 ( 64018 ) ( 3 )    BPCL 450.00 ( 127690 ) ( 5 )    GLICL 655.00 ( 187818 ) ( 40 )    SRBL 265.00 ( 89163 ) ( -3 )    API 257.00 ( 125016 ) ( -4 )    GFCL 214.00 ( 12783 ) ( -1 )    SHPC 394.00 ( 147296 ) ( 14 )    GBBL 272.00 ( 94754 ) ( 1 )    NBB 289.00 ( 420941 ) ( -10 )    SGI 627.00 ( 22954 ) ( 10 )    PICL 591.00 ( 66572 ) ( 24 )    ADBL 535.00 ( 111044 ) ( 5 )    LBBL 243.00 ( 97862 ) ( 11 )    BBC 3,429.00 ( 2718 ) ( 311 )    SKBBL 1,762.00 ( 40396 ) ( 160 )    SLBBL 1,012.00 ( 44238 ) ( 74 )    NLG 763.00 ( 51163 ) ( 23 )    NMBMF 1,144.00 ( 21705 ) ( 104 )    RSDC 690.00 ( 57280 ) ( 60 )    GILB 1,475.00 ( 7893 ) ( 85 )    NMB 461.00 ( 195324 ) ( 5 )    SPDL 251.00 ( 125566 ) ( -3 )    SHL 213.00 ( 95204 ) ( 6 )    EBL 706.00 ( 77151 ) ( 1 )    PRIN 680.00 ( 100176 ) ( 25 )    GHL 128.00 ( 6077 ) ( -1 )    NBL 406.00 ( 401969 ) ( 3 )    IGI 620.00 ( 98474 ) ( 10 )    EIC 590.00 ( 76362 ) ( 25 )    BOKL 265.00 ( 112630 ) ( 0 )    HDHPC 150.00 ( 242480 ) ( 1 )    PCBL 394.00 ( 210581 ) ( 0 )    NIB 499.00 ( 190222 ) ( -3 )    SHINE 264.00 ( 48504 ) ( 2 )    MSMBS 875.00 ( 5049 ) ( 39 )    NICL 705.00 ( 122750 ) ( 18 )    KPCL 234.00 ( 16135 ) ( 2 )    SBL 372.00 ( 184219 ) ( 1 )    KKHC 122.00 ( 2155 ) ( 0 )    MBL 256.00 ( 106903 ) ( 5 )    MMFDB 980.00 ( 21386 ) ( 64 )    CFCL 167.00 ( 22890 ) ( 0 )    RLFL 179.00 ( 15094 ) ( 0 )    CZBIL 249.00 ( 216282 ) ( 0 )    JBBL 223.00 ( 131279 ) ( -1 )    MLBL 252.00 ( 52777 ) ( -1 )    SIC 993.00 ( 53386 ) ( 27 )    ICFC 295.00 ( 19255 ) ( 2 )    NLICL 1,100.00 ( 182584 ) ( 56 )    ALICL 927.00 ( 90294 ) ( 49 )    SMFDB 973.00 ( 14352 ) ( 58 )    AKPL 273.00 ( 132729 ) ( -1 )    LICN 1,949.00 ( 42698 ) ( 89 )    MFIL 403.00 ( 54791 ) ( 16 )    HGI 662.00 ( 48785 ) ( -13 )    FMDBL 630.00 ( 115595 ) ( 42 )    LBL 293.00 ( 111584 ) ( 6 )    NFS 243.00 ( 3770 ) ( -4 )    NRN 406.00 ( 42450 ) ( 16 )    CMF2 9.90 ( 27000 ) ( -0.15 )    NLIC 1,997.00 ( 154432 ) ( 87 )    RBCL 15,950.00 ( 2490 ) ( 130 )    ILBS 1,025.00 ( 8929 ) ( 75 )    CLBSL 775.00 ( 28474 ) ( 68 )    JOSHI 123.00 ( 11230 ) ( -3 )    GMFBS 943.00 ( 6669 ) ( 83 )    NGPL 250.00 ( 48206 ) ( -4 )    PIC 904.00 ( 66397 ) ( 29 )    TRH 334.00 ( 112622 ) ( 29 )    ALBSL 965.00 ( 14952 ) ( 76 )    UPCL 146.00 ( 68400 ) ( 2 )    PRVU 365.00 ( 396301 ) ( 6 )    GIC 608.00 ( 31262 ) ( 10 )    LGIL 640.00 ( 65242 ) ( 21 )    GBIME 353.00 ( 289141 ) ( 4 )    UNHPL 125.00 ( 22871 ) ( -1 )    MNBBL 424.00 ( 101386 ) ( 10 )    KBL 256.00 ( 292720 ) ( -1 )    HBL 710.00 ( 41240 ) ( -6 )    SCB 671.00 ( 42721 ) ( 3 )    PPCL 245.00 ( 20805 ) ( -4 )    SJCL 275.00 ( 75029 ) ( 25 )    RHPC 168.00 ( 46491 ) ( -3 )    UMHL 168.00 ( 73868 ) ( -3 )    RBCLPO 15,606.00 ( 3365 ) ( 156 )    MDB 431.00 ( 32839 ) ( 19 )    PFL 198.00 ( 11026 ) ( -1 )    BFC 140.00 ( 23889 ) ( 0 )    NUBL 1,208.00 ( 33449 ) ( 108 )    JSLBB 1,716.00 ( 6041 ) ( 156 )    BARUN 206.00 ( 18121 ) ( 1 )    UPPER 392.00 ( 94182 ) ( 35 )    KRBL 148.00 ( 8711 ) ( -2 )    PROFL 137.00 ( 18155 ) ( 1 )    PLIC 830.00 ( 101575 ) ( 42 )    AIL 700.00 ( 33747 ) ( 15 )    NSEWA 784.00 ( 4571 ) ( 54 )    GRDBL 165.00 ( 12482 ) ( -2 )    SDLBSL 1,116.00 ( 11642 ) ( 101 )    GLBSL 825.00 ( 7861 ) ( 47 )    CHCL 669.00 ( 259781 ) ( 60 )    CHL 162.00 ( 9502 ) ( -1 )    LEC 222.00 ( 67421 ) ( 6 )    MHNL 217.00 ( 25793 ) ( -2 )    AHPC 245.00 ( 129228 ) ( -6 )    CCBL 213.00 ( 164919 ) ( -2 )    SLBSL 880.00 ( 7432 ) ( 78 )    RADHI 312.00 ( 6656 ) ( 0 )    JFL 247.00 ( 16808 ) ( 2 )    HIDCL 293.00 ( 210869 ) ( 7 )    STC 6,125.00 ( 2003 ) ( -130 )    MERO 908.00 ( 49739 ) ( 82 )    SIL 870.00 ( 57156 ) ( 16 )    SWBBL 1,645.00 ( 34250 ) ( 140 )    FOWAD 2,145.00 ( 10199 ) ( 155 )    PMHPL 145.00 ( 11430 ) ( 2 )    KSBBL 227.00 ( 61261 ) ( -2 )    UFL 244.00 ( 11468 ) ( 0 )    SABSL 956.00 ( 8878 ) ( 79 )    GUFL 200.00 ( 14745 ) ( 0 )    KMCDB 814.00 ( 25830 ) ( 45 )    SANIMA 325.00 ( 129989 ) ( -1 )    SBI 440.00 ( 31924 ) ( 0 )    USLB 1,236.00 ( 5010 ) ( 112 )    HURJA 220.00 ( 9930 ) ( -2 )    CBL 187.00 ( 177466 ) ( 1 )    EDBL 370.00 ( 11307 ) ( 3 )    SADBL 193.00 ( 30510 ) ( 0 )    DHPL 121.00 ( 9850 ) ( -1 )    RRHP 287.00 ( 23959 ) ( 16 )    OHL 484.00 ( 38836 ) ( -4 )    SINDU 165.00 ( 13523 ) ( -1 )    LLBS 1,452.00 ( 8927 ) ( 132 )    SAPDBL 162.00 ( 7865 ) ( 0 )    NTC 1,292.00 ( 312676 ) ( 117 )    NMB50 10.00 ( 383400 ) ( -0.16 )    SMB 1,052.00 ( 3005 ) ( 95 )    NIBPO 432.00 ( 71541 ) ( -3 )    NIBLPF 10.20 ( 59537 ) ( 0.1 )    SIFC 205.00 ( 14544 ) ( -2 )    SHIVM 1,329.00 ( 88071 ) ( 120 )    AKJCL 145.00 ( 11054 ) ( -1 )    NRIC 1,758.00 ( 82125 ) ( 159 )    NADEP 985.00 ( 26802 ) ( 89 )    NIL 1,282.00 ( 147932 ) ( 116 )    SEF 10.40 ( 265557 ) ( 0.23 )    SAEF 11.01 ( 965600 ) ( 0.01 )    NLBSL 1,147.00 ( 9646 ) ( 104 )    GIMES1 11.48 ( 216184 ) ( 0.13 )    NHDL 243.00 ( 860 ) ( 6 )    RMDC 962.00 ( 30947 ) ( 80 )    HDL 4,070.00 ( 55810 ) ( 370 )    VLBS 1,122.00 ( 10571 ) ( 102 )    CBBL 1,452.00 ( 92843 ) ( 132 )    DDBL 1,340.00 ( 62234 ) ( 121 )    NBF2 10.05 ( 49550 ) ( 0.19 )    NIBD2082 1,070.00 ( 100 ) ( 0 )    NICBF 10.00 ( 43600 ) ( 0.15 )    NLBBL 990.00 ( 41385 ) ( 90 )    LEMF 9.87 ( 36500 ) ( 0.17 )    CORBL 214.00 ( 5310 ) ( -3 )    UNL 20,100.00 ( 245 ) ( -1100 )    SFMF 10.00 ( 1500 ) ( 0 )    NEF 10.12 ( 114447 ) ( 0.12 )    GMFIL 202.00 ( 11649 ) ( -2 )    CMF1 10.14 ( 58300 ) ( 0 )    NMBHF1 10.08 ( 92133 ) ( -0.02 )    NICGF 10.40 ( 53850 ) ( 0.08 )    LUK 9.74 ( 12850 ) ( 0.19 )    SRBLD83 1,045.00 ( 105 ) ( 13 )    BNT 9,599.00 ( 785 ) ( 779 )    MLBBL 1,133.00 ( 9722 ) ( 103 )    SMFBS 1,160.00 ( 2535 ) ( 71 )    NIBSF1 11.13 ( 75512 ) ( 0.08 )    JBBLPO 111.00 ( 948 ) ( 0 )    EICPO 271.00 ( 5039 ) ( -4 )    SFCL 145.00 ( 4682 ) ( 1 )    SAND2085 1,024.00 ( 150 ) ( 3 )    CCBLPO 112.00 ( 139224 ) ( 0 )    SBIBD86 1,013.00 ( 30 ) ( 2 )    GBD80/81 1,045.00 ( 125 ) ( 5 )    PBLD84 1,025.00 ( 160 ) ( 5 )    NICAD8283 1,125.00 ( 100 ) ( -7 )    NLO 238.00 ( 10 ) ( 10 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
101 NRN Infrastructure and Development Limited 913 414.00 387.00 406.00 42500.00 17254669.00 390.00 16.00 
102 Prime Commercial Bank Ltd. 708 403.00 387.00 394.00 211805.00 83815973.00 394.00 0.00 
103 Nepal Bank Limited 845 418.00 400.00 406.00 407638.00 164883169.00 403.00 3.00 
104 Miteri Development Bank Limited 124 439.00 404.00 431.00 33987.00 14381235.00 412.00 19.00 
105 Muktinath Bikas Bank Ltd. 435 430.00 411.00 424.00 104591.00 43615001.00 414.00 10.00 
106 Nepal Investment Bank Ltd. Promoter Share 95 443.00 410.00 432.00 71541.00 31045413.00 435.00 -3.00 
107 Nepal SBI Bank Limited 155 441.00 437.00 440.00 32024.00 14067812.00 440.00 0.00 
108 Butwal Power Company Limited 528 456.00 441.00 450.00 128236.00 57671514.00 445.00 5.00 
109 NMB Bank Limited 838 471.00 448.00 461.00 197191.00 90367762.00 456.00 5.00 
110 United Insurance Co. (Nepal) Ltd. 391 495.00 471.00 494.00 90897.00 44174810.00 472.00 22.00 
111 Oriental Hotels Limited 139 529.00 479.00 484.00 43310.00 21157122.00 488.00 -4.00 
112 Nepal Investment Bank Limited 745 507.00 490.00 499.00 190661.00 95044554.00 502.00 -3.00 
113 Agriculture Development Bank Limited 436 536.00 520.00 535.00 111361.00 58971652.00 530.00 5.00 
114 Everest Insurance Co. Ltd. 355 610.00 560.00 590.00 76362.00 44632293.00 565.00 25.00 
115 Prudential Insurance Co. Ltd. 320 599.00 572.00 591.00 66572.00 39084230.00 567.00 24.00 
116 First Micro Finance Development Bank Ltd. 632 640.00 581.00 630.00 116473.00 71989229.00 588.00 42.00 
117 General Insurance Company Nepal Ltd 853 610.00 588.00 608.00 33507.00 20245075.00 598.00 10.00 
118 Chilime Hydropower Company Limited 807 669.00 610.00 669.00 260731.00 163495592.00 609.00 60.00 
119 IME General Insurance Ltd. 206 628.00 598.00 620.00 98474.00 60270302.00 610.00 10.00 
120 Gurans Life Insurance Company Ltd. 767 655.00 610.00 655.00 189408.00 121155710.00 615.00 40.00 
Total Amount Rs. 7,463,482,972
Total Quantity 15,564,427
Total No of Transactions 61,636
Terms of Use
Top