As of 2020-01-28    15:00:00   
ADBL 386.00 ( 14063 ) ( -1 )    AHPC 95.00 ( 22524 ) ( -1 )    AKJCL 56.00 ( 1391 ) ( 0 )    AKPL 123.00 ( 27660 ) ( -2 )    ALBSL 679.00 ( 6925 ) ( 7 )    ALICL 533.00 ( 76662 ) ( 13 )    API 118.00 ( 10095 ) ( 0 )    BARUN 92.00 ( 491 ) ( 3 )    BBC 1,755.00 ( 1490 ) ( -32 )    BFC 99.00 ( 3727 ) ( 1 )    BNT 6,511.00 ( 180 ) ( 251 )    BOKL 229.00 ( 17589 ) ( -6 )    BPCL 317.00 ( 6302 ) ( -5 )    CBBL 935.00 ( 19192 ) ( 31 )    CBL 147.00 ( 52400 ) ( 2 )    CCBL 181.00 ( 28428 ) ( 0 )    CFCL 140.00 ( 7136 ) ( 1 )    CHCL 420.00 ( 5090 ) ( 0 )    CHL 89.00 ( 293 ) ( -2 )    CIT 2,325.00 ( 19357 ) ( 132 )    CLBSL 870.00 ( 1092 ) ( 2 )    CORBL 127.00 ( 563 ) ( -1 )    CZBIL 190.00 ( 29650 ) ( -2 )    DDBL 834.00 ( 32200 ) ( 29 )    DHPL 51.00 ( 201 ) ( 1 )    EBL 616.00 ( 10643 ) ( 6 )    EDBL 333.00 ( 2120 ) ( -5 )    EIC 364.00 ( 61903 ) ( 20 )    FMDBL 423.00 ( 35558 ) ( -4 )    FOWAD 1,270.00 ( 6005 ) ( 40 )    GBBL 231.00 ( 18289 ) ( -2 )    GBIME 290.00 ( 341189 ) ( -5 )    GBLBS 442.00 ( 59126 ) ( -3 )    GFCL 146.00 ( 687 ) ( -2 )    GGBSL 879.00 ( 1233 ) ( 14 )    GILB 1,303.00 ( 7468 ) ( -3 )    GIMES1 8.55 ( 11000 ) ( 0.14 )    GLBSL 646.00 ( 3640 ) ( 3 )    GLICL 699.00 ( 61050 ) ( 16 )    GMFBS 793.00 ( 6357 ) ( 20 )    GMFIL 132.00 ( 8172 ) ( -6 )    GRDBL 113.00 ( 3145 ) ( -1 )    GUFL 130.00 ( 2320 ) ( 0 )    HBL 510.00 ( 10252 ) ( -4 )    HDL 1,243.00 ( 20186 ) ( 4 )    HGI 373.00 ( 19940 ) ( 11 )    HIDCL 137.00 ( 8557 ) ( 1 )    HPPL 149.00 ( 750 ) ( 6 )    HURJA 110.00 ( 600 ) ( 2 )    ICFC 175.00 ( 7912 ) ( 3 )    IGI 397.00 ( 9228 ) ( 8 )    ILBS 793.00 ( 8824 ) ( -27 )    JBBL 180.00 ( 60971 ) ( 0 )    JFL 183.00 ( 2330 ) ( 3 )    JOSHI 63.00 ( 760 ) ( 0 )    JSLBB 1,448.00 ( 2255 ) ( 8 )    KADBL 260.00 ( 9692 ) ( 2 )    KBL 193.00 ( 29700 ) ( -1 )    KKHC 56.00 ( 714 ) ( 2 )    KPCL 88.00 ( 250 ) ( -1 )    KRBL 112.00 ( 2508 ) ( -1 )    KSBBL 153.00 ( 16305 ) ( -4 )    KSBBLP 104.00 ( 157343 ) ( 0 )    LBBL 191.00 ( 16213 ) ( -1 )    LBL 213.00 ( 36336 ) ( 5 )    LEMF 7.76 ( 66100 ) ( 0.1 )    LGIL 444.00 ( 19098 ) ( 11 )    LICN 1,264.00 ( 23803 ) ( 34 )    LLBS 1,008.00 ( 9781 ) ( 12 )    LVF1 9.46 ( 500 ) ( -0.14 )    MBL 233.00 ( 28362 ) ( -1 )    MDB 296.00 ( 7194 ) ( 4 )    MEGA 198.00 ( 29485 ) ( 0 )    MEGAPO 100.00 ( 14819 ) ( 0 )    MERO 655.00 ( 25031 ) ( 16 )    MFIL 196.00 ( 15912 ) ( 0 )    MHNL 89.00 ( 450 ) ( -1 )    MLBBL 655.00 ( 9217 ) ( 13 )    MLBL 204.00 ( 2937 ) ( -2 )    MNBBL 321.00 ( 14100 ) ( 4 )    MPFL 156.00 ( 1450 ) ( 6 )    MSMBS 730.00 ( 2270 ) ( -20 )    NABIL 725.00 ( 15203 ) ( 5 )    NADEP 693.00 ( 35637 ) ( 43 )    NBB 201.00 ( 12912 ) ( 0 )    NBL 271.00 ( 166814 ) ( -5 )    NCCB 198.00 ( 49876 ) ( -2 )    NEF 8.73 ( 17291 ) ( 0.36 )    NFS 149.00 ( 20 ) ( 2 )    NGPL 114.00 ( 2821 ) ( -2 )    NHDL 131.00 ( 10 ) ( 2 )    NHPC 54.00 ( 390 ) ( 1 )    NIB 395.00 ( 31605 ) ( -2 )    NIBLPF 8.34 ( 200 ) ( -0.01 )    NIBPO 366.00 ( 9937 ) ( -3 )    NIBSF1 9.80 ( 10700 ) ( 0.17 )    NICA 475.00 ( 42456 ) ( 4 )    NICAD8283 1,002.00 ( 25 ) ( -3 )    NICGF 9.45 ( 168900 ) ( -0.05 )    NICL 395.00 ( 64888 ) ( 18 )    NIL 490.00 ( 94700 ) ( 21 )    NLBBL 732.00 ( 33439 ) ( 27 )    NLG 815.00 ( 14297 ) ( 0 )    NLIC 1,137.00 ( 61263 ) ( 20 )    NLICL 642.00 ( 31463 ) ( 13 )    NMB 360.00 ( 55136 ) ( 3 )    NMBHF1 9.60 ( 60464 ) ( 0.1 )    NMBMF 850.00 ( 5448 ) ( 4 )    NMFBS 1,647.00 ( 438 ) ( -9 )    NNLB 684.00 ( 4912 ) ( -7 )    NSEWA 635.00 ( 1090 ) ( 0 )    NTC 620.00 ( 6925 ) ( -7 )    NUBL 951.00 ( 9807 ) ( 36 )    OHL 512.00 ( 1661 ) ( -15 )    PCBL 275.00 ( 39302 ) ( 5 )    PFL 156.00 ( 8734 ) ( -4 )    PIC 530.00 ( 19028 ) ( 15 )    PICL 665.00 ( 21943 ) ( 26 )    PLIC 540.00 ( 74873 ) ( 14 )    PMHPL 86.00 ( 230 ) ( -1 )    PPCL 120.00 ( 6860 ) ( -2 )    PRIN 412.00 ( 32843 ) ( 15 )    PROFL 109.00 ( 10129 ) ( 0 )    PRVU 251.00 ( 157085 ) ( 3 )    RADHI 149.00 ( 353 ) ( 2 )    RBCL 8,951.00 ( 206 ) ( -49 )    RBCLPO 8,500.00 ( 170 ) ( -150 )    RHPC 76.00 ( 18359 ) ( 0 )    RHPL 166.00 ( 23380 ) ( -7 )    RLFL 138.00 ( 15384 ) ( 3 )    RMDC 637.00 ( 26025 ) ( 17 )    RRHP 99.00 ( 130 ) ( 0 )    RSDC 432.00 ( 24448 ) ( 10 )    SABSL 791.00 ( 4799 ) ( 19 )    SADBL 162.00 ( 1432 ) ( 6 )    SAEF 9.56 ( 5600 ) ( 0.17 )    SAND2085 966.00 ( 55 ) ( 18 )    SANIMA 346.00 ( 39218 ) ( -4 )    SAPDBL 137.00 ( 5483 ) ( -2 )    SBI 410.00 ( 7772 ) ( -6 )    SBL 310.00 ( 25299 ) ( -1 )    SCB 609.00 ( 8174 ) ( 5 )    SDESI 821.00 ( 15536 ) ( 23 )    SEF 9.40 ( 53500 ) ( -0.08 )    SFCL 108.00 ( 2117 ) ( 5 )    SHINE 260.00 ( 16689 ) ( 1 )    SHIVM 506.00 ( 33455 ) ( -5 )    SHL 203.00 ( 3870 ) ( -4 )    SHPC 198.00 ( 11170 ) ( 2 )    SIC 647.00 ( 3066 ) ( 7 )    SICL 1,080.00 ( 32650 ) ( 80 )    SIFC 153.00 ( 10272 ) ( 2 )    SIL 525.00 ( 17764 ) ( 11 )    SINDU 128.00 ( 9468 ) ( -4 )    SJCL 159.00 ( 8022 ) ( -5 )    SKBBL 940.00 ( 5412 ) ( 21 )    SLBBL 776.00 ( 7422 ) ( 7 )    SLBSL 785.00 ( 3326 ) ( 20 )    SLICL 430.00 ( 87722 ) ( 11 )    SMATA 747.00 ( 1170 ) ( 7 )    SMB 719.00 ( 939 ) ( 29 )    SMFBS 1,018.00 ( 1560 ) ( 48 )    SMFDB 700.00 ( 2453 ) ( -6 )    SPARS 819.00 ( 2002 ) ( 11 )    SPDL 100.00 ( 3012 ) ( -2 )    SRBL 233.00 ( 20782 ) ( -3 )    STC 2,410.00 ( 1364 ) ( -79 )    SWBBL 1,078.00 ( 14408 ) ( 35 )    TMDBL 176.00 ( 4021 ) ( -4 )    TRH 304.00 ( 3578 ) ( -2 )    UFL 174.00 ( 120 ) ( -2 )    UIC 378.00 ( 8130 ) ( 9 )    UMHL 107.00 ( 1659 ) ( 1 )    UNHPL 58.00 ( 1420 ) ( -1 )    UPCL 73.00 ( 5300 ) ( -2 )    UPPER 243.00 ( 26924 ) ( -1 )    VLBS 868.00 ( 2150 ) ( -1 )    WOMI 974.00 ( 12161 ) ( 11 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
121 Premier Insurance Co. Ltd. 133 540.00 521.00 530.00 19028.00 10109740.00 515.00 15.00 
122 Prime Commercial Bank Ltd. 119 275.00 270.00 275.00 39302.00 10707804.00 270.00 5.00 
123 Prime Life Insurance Company Limited 350 550.00 529.00 540.00 74873.00 40532649.00 526.00 14.00 
124 ProgressiveFinance Limited 18 113.00 106.00 109.00 10129.00 1079096.00 109.00 0.00 
125 Prudential Insurance Co. Ltd. 87 672.00 642.00 665.00 21943.00 14446050.00 639.00 26.00 
126 Radhi Bidyut Company Ltd 24 149.00 147.00 149.00 353.00 52213.00 147.00 2.00 
127 Rairang Hydropower Development Company Ltd. 13 99.00 98.00 99.00 130.00 12750.00 99.00 0.00 
128 Rastriya Beema Company Limited 12 9100.00 8951.00 8951.00 206.00 1856130.00 9000.00 -49.00 
129 Rastriya Beema Company Limited Promoter Share 8 8823.00 8490.00 8500.00 170.00 1464310.00 8650.00 -150.00 
130 RASUWAGADHI HYDROPOWER COMPANY LIMITED 187 172.00 166.00 166.00 23380.00 3931986.00 173.00 -7.00 
131 Reliance Finance Ltd. 31 143.00 136.00 138.00 15384.00 2155261.00 135.00 3.00 
132 Ridi Hydropower Development Company Ltd. 35 78.00 76.00 76.00 18359.00 1402765.00 76.00 0.00 
133 RMDC Laghubitta Bittiya Sanstha Ltd. 123 654.00 620.00 637.00 26025.00 16672504.00 620.00 17.00 
134 RSDC Laghubitta Bittiya Sanstha Ltd. 156 439.00 427.00 432.00 24448.00 10578742.00 422.00 10.00 
135 SABAIKO LAGHUBITTA BITTIYA SANSTHA LIMITED 92 801.00 775.00 791.00 4799.00 3824340.00 772.00 19.00 
136 Sagarmatha Insurance Co. Ltd. 27 664.00 647.00 647.00 3066.00 1996620.00 640.00 7.00 
137 Salt Trading Corporation 26 2499.00 2410.00 2410.00 1364.00 3340680.00 2489.00 -79.00 
138 Samata Microfinance Bittiya Sanstha Ltd. 18 770.00 742.00 747.00 1170.00 877439.00 740.00 7.00 
139 Samriddhi Finance Company Limited 14 109.00 105.00 108.00 2117.00 229273.00 103.00 5.00 
140 Samudayik Laghubitta Bittiya Sanstha Limited 39 795.00 750.00 785.00 3326.00 2577989.00 765.00 20.00 
Total Amount Rs. 1,400,467,805
Total Quantity 3,739,397
Total No of Transactions 14,555
Terms of Use
Top