As of 2018-04-25    15:00:00   
ADBL 352.00 ( 10118 ) ( -7 )    AHPC 186.00 ( 14988 ) ( -3 )    AKPL 334.00 ( 5874 ) ( 1 )    ALICL 874.00 ( 11250 ) ( -8 )    API 363.00 ( 4185 ) ( 3 )    BARUN 181.00 ( 428 ) ( -4 )    BBC 1,771.00 ( 310 ) ( -2 )    BHBL 162.00 ( 900 ) ( -3 )    BOKL 349.00 ( 10398 ) ( -4 )    BPCL 486.00 ( 3009 ) ( -1 )    CBBL 1,051.00 ( 1601 ) ( -8 )    CBL 168.00 ( 35196 ) ( -1 )    CCBL 199.00 ( 52695 ) ( 1 )    CEFL 195.00 ( 120 ) ( 2 )    CFCL 121.00 ( 3030 ) ( -4 )    CHCL 858.00 ( 21733 ) ( -14 )    CHL 168.00 ( 240 ) ( 0 )    CIT 2,730.00 ( 1392 ) ( 20 )    CLBSL 873.00 ( 40 ) ( -18 )    CORBL 127.00 ( 200 ) ( -2 )    CZBIL 282.00 ( 16805 ) ( 1 )    DBBL 151.00 ( 3076 ) ( -3 )    DDBL 875.00 ( 4770 ) ( -15 )    DHPL 133.00 ( 21 ) ( -4 )    EBL 825.00 ( 12187 ) ( -15 )    EBLCP 605.00 ( 46 ) ( -7 )    EDBL 374.00 ( 1340 ) ( 3 )    EIC 1,580.00 ( 1247 ) ( -31 )    FMDBL 640.00 ( 5215 ) ( 0 )    FOWAD 2,439.00 ( 6040 ) ( -62 )    GBBL 207.00 ( 16029 ) ( -1 )    GBIME 321.00 ( 66710 ) ( -3 )    GDBL 265.00 ( 6749 ) ( 0 )    GILB 1,298.00 ( 480 ) ( -1 )    GIMES1 9.30 ( 1000 ) ( -0.14 )    GLICL 1,005.00 ( 12935 ) ( -7 )    GMFIL 154.00 ( 575 ) ( 2 )    GRDBL 170.00 ( 112 ) ( -5 )    HAMRO 160.00 ( 785 ) ( -2 )    HATH 143.00 ( 1570 ) ( -7 )    HBL 635.00 ( 2292 ) ( 2 )    HDL 1,182.00 ( 680 ) ( -48 )    HGI 509.00 ( 7621 ) ( -5 )    HIDCL 162.00 ( 13284 ) ( -6 )    HPPL 338.00 ( 3620 ) ( -7 )    ICFC 207.00 ( 941 ) ( 0 )    IGI 990.00 ( 2415 ) ( -10 )    JBBL 156.00 ( 1837 ) ( -1 )    JBNL 178.00 ( 15799 ) ( -2 )    JEFL 118.00 ( 6190 ) ( 1 )    JFL 192.00 ( 373 ) ( 2 )    KADBL 206.00 ( 204 ) ( -4 )    KBBL 253.00 ( 3500 ) ( -2 )    KBL 252.00 ( 17192 ) ( 1 )    KKHC 135.00 ( 192 ) ( 0 )    KMCDB 1,418.00 ( 855 ) ( -2 )    KMFL 1,455.00 ( 438 ) ( -34 )    KNBL 150.00 ( 735 ) ( -2 )    KRBL 133.00 ( 215 ) ( -4 )    KSBBL 167.00 ( 9428 ) ( 2 )    LBBL 165.00 ( 17030 ) ( -4 )    LBL 255.00 ( 7138 ) ( -2 )    LEMF 9.18 ( 9000 ) ( 0.03 )    LFC 181.00 ( 600 ) ( -3 )    LGIL 615.00 ( 7865 ) ( -10 )    LICN 1,750.00 ( 3615 ) ( -19 )    LLBS 1,251.00 ( 1397 ) ( 1 )    LVF1 11.25 ( 4000 ) ( -0.23 )    MBL 250.00 ( 20749 ) ( -4 )    MDB 334.00 ( 608 ) ( -5 )    MERO 1,235.00 ( 1287 ) ( -15 )    MFIL 136.00 ( 290 ) ( -2 )    MIDBL 220.00 ( 1700 ) ( -1 )    MLBL 186.00 ( 11315 ) ( -4 )    MMFDB 2,890.00 ( 560 ) ( 70 )    MNBBL 422.00 ( 8539 ) ( -8 )    MSLB 2,700.00 ( 626 ) ( -140 )    MSMBS 785.00 ( 1139 ) ( -17 )    NABIL 1,040.00 ( 10589 ) ( 8 )    NABILP 823.00 ( 2375 ) ( -17 )    NBB 250.00 ( 17788 ) ( -6 )    NBBL 2,352.00 ( 40 ) ( -88 )    NBL 361.00 ( 36818 ) ( -5 )    NCCB 282.00 ( 26924 ) ( -5 )    NCDB 152.00 ( 2814 ) ( 1 )    NEF 9.35 ( 5552 ) ( -0.1 )    NGBBL 667.00 ( 65620 ) ( 17 )    NGPL 210.00 ( 682 ) ( 4 )    NHDL 201.00 ( 190 ) ( -4 )    NHPC 96.00 ( 6995 ) ( -2 )    NIB 681.00 ( 23803 ) ( 6 )    NIBLPF 8.75 ( 1758 ) ( -0.08 )    NIBPO 583.00 ( 17284 ) ( 5 )    NICA 341.00 ( 15294 ) ( -2 )    NICL 739.00 ( 5510 ) ( -18 )    NIL 622.00 ( 7152 ) ( -9 )    NLBBL 805.00 ( 872 ) ( -10 )    NLG 991.00 ( 1226 ) ( 1 )    NLIC 1,189.00 ( 10745 ) ( -11 )    NLICL 1,450.00 ( 5661 ) ( 0 )    NMB 472.00 ( 13223 ) ( -7 )    NMBMF 1,647.00 ( 274 ) ( 16 )    NMFBS 2,420.00 ( 806 ) ( -94 )    NNLB 2,310.00 ( 50 ) ( -90 )    NTC 785.00 ( 12400 ) ( 5 )    NUBL 1,224.00 ( 2108 ) ( -41 )    ODBL 204.00 ( 8878 ) ( -1 )    OHL 609.00 ( 5100 ) ( -9 )    PCBL 330.00 ( 22325 ) ( -2 )    PFL 171.00 ( 550 ) ( 6 )    PIC 1,260.00 ( 6445 ) ( 0 )    PICL 871.00 ( 3328 ) ( -7 )    PLIC 728.00 ( 2969 ) ( -11 )    PRIN 781.00 ( 8119 ) ( -6 )    PROFL 171.00 ( 630 ) ( 0 )    PRVU 227.00 ( 10538 ) ( -3 )    PURBL 212.00 ( 1440 ) ( -11 )    RADHI 208.00 ( 560 ) ( -5 )    RBCL 13,500.00 ( 647 ) ( -66 )    RBCLPO 12,590.00 ( 1559 ) ( -60 )    RHPC 142.00 ( 763 ) ( -4 )    RLFL 123.00 ( 2773 ) ( -7 )    RMDC 680.00 ( 2171 ) ( 3 )    RSDC 855.00 ( 2464 ) ( -14 )    SADBL 190.00 ( 7474 ) ( -4 )    SAEF 10.01 ( 4000 ) ( 0.01 )    SANIMA 365.00 ( 19616 ) ( -2 )    SBBLJ 211.00 ( 100 ) ( -4 )    SBI 593.00 ( 3354 ) ( -4 )    SBL 353.00 ( 16716 ) ( -3 )    SCB 862.00 ( 11791 ) ( 5 )    SDESI 1,386.00 ( 36 ) ( 79 )    SEF 9.70 ( 6700 ) ( -0.16 )    SEOS 12.05 ( 5000 ) ( -0.15 )    SFFIL 290.00 ( 180 ) ( -4 )    SHINE 310.00 ( 2926 ) ( 0 )    SHL 264.00 ( 3006 ) ( -4 )    SHPC 385.00 ( 37260 ) ( -4 )    SIC 1,400.00 ( 1780 ) ( -20 )    SICL 1,106.00 ( 4358 ) ( 5 )    SIFC 236.00 ( 200 ) ( -6 )    SIL 1,016.00 ( 4454 ) ( 6 )    SKBBL 1,235.00 ( 7103 ) ( 4 )    SKDBL 131.00 ( 3679 ) ( -5 )    SLBBL 1,670.00 ( 888 ) ( -3 )    SLBS 1,397.00 ( 50 ) ( -53 )    SLICL 740.00 ( 12924 ) ( -9 )    SMFDB 1,130.00 ( 1578 ) ( -10 )    SPDL 136.00 ( 2800 ) ( -4 )    SRBL 256.00 ( 7874 ) ( -3 )    SWBBL 1,402.00 ( 11038 ) ( -8 )    TNBL 213.00 ( 1381 ) ( -7 )    TRH 293.00 ( 11500 ) ( -4 )    UFL 192.00 ( 1490 ) ( -6 )    UIC 1,116.00 ( 14924 ) ( -42 )    UMB 680.00 ( 10 ) ( 13 )    UMHL 210.00 ( 1527 ) ( -13 )    VLBS 885.00 ( 1113 ) ( -15 )    WMBF 128.00 ( 240 ) ( -6 )    WOMI 1,715.00 ( 1963 ) ( -5 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
121 Rastriya Beema Company Limited Promoter Share 73 12999.00 12320.00 12590.00 1559.00 19708730.00 12650.00 -60.00 
122 Reliance Finance Ltd. 12 128.00 122.00 122.00 2773.00 344047.00 130.00 -8.00 
123 Ridi Hydropower Development Company Ltd. 13 145.00 140.00 140.00 763.00 107624.00 146.00 -6.00 
124 RSDC Laghubitta Bittiya Sanstha Ltd. 42 886.00 852.00 855.00 2464.00 2120584.00 869.00 -14.00 
125 Rural Microfinance Development Centre Ltd. 22 680.00 671.00 680.00 2171.00 1462150.00 677.00 3.00 
126 Sagarmatha Insurance Co. Ltd. 21 1400.00 1392.00 1400.00 1780.00 2484560.00 1420.00 -20.00 
127 Sahayogi Bikas Bank Limited 1 211.00 211.00 211.00 100.00 21100.00 215.00 -4.00 
128 Sana Kisan Bikas Bank Ltd 32 1255.00 1231.00 1235.00 7103.00 8768352.00 1231.00 4.00 
129 Sanima Bank Limited 98 369.00 364.00 365.00 19616.00 7174299.00 367.00 -2.00 
130 Sanima Equity Fund 2 10.01 10.00 10.01 4000.00 40010.00 10.00 0.01 
131 Sanima Mai Hydropower Ltd. 83 398.00 375.00 384.00 37260.00 14401157.00 389.00 -5.00 
132 Saptakoshi Development Bank Ltd. 10 135.00 131.00 131.00 3679.00 486361.00 136.00 -5.00 
133 Shangrila Development Bank Ltd. 39 197.00 190.00 190.00 7474.00 1436762.00 194.00 -4.00 
134 Shikhar Insurance Co. Ltd. 40 1135.00 1095.00 1106.00 4358.00 4858995.00 1101.00 5.00 
135 Shine Resunga Development Bank Ltd. 11 313.00 307.00 310.00 2926.00 912411.00 310.00 0.00 
136 Shree Investment Finance Co. Ltd. 4 244.00 236.00 236.00 200.00 48000.00 242.00 -6.00 
137 Shrijana Finance (Bittaya Sanstha) 4 299.00 289.00 289.00 180.00 52320.00 294.00 -5.00 
138 Siddhartha Bank Limited 89 358.00 350.00 353.00 16716.00 5910279.00 356.00 -3.00 
139 Siddhartha Equity Fund 8 9.85 9.66 9.70 6700.00 64820.00 9.86 -0.16 
140 Siddhartha Equity Orineted Scheme 1 12.05 12.05 12.05 5000.00 60250.00 12.20 -0.15 
Total Amount Rs. 561,460,070
Total Quantity 1,107,513
Total No of Transactions 5,769
Top