As of 2019-05-27    13:52:00   
ADBL 425.00 ( 29223 ) ( 0 )    AHPC 113.00 ( 3703 ) ( 1 )    AKJCL 80.00 ( 190 ) ( -1 )    AKPL 197.00 ( 1324 ) ( 5 )    ALBSL 438.00 ( 725 ) ( -3 )    ALICL 424.00 ( 111 ) ( 4 )    AMFI 540.00 ( 370 ) ( -5 )    API 155.00 ( 8086 ) ( 0 )    BARUN 100.00 ( 120 ) ( 2 )    BFC 103.00 ( 1416 ) ( -1 )    BOKL 274.00 ( 8072 ) ( 3 )    BPCL 427.00 ( 10606 ) ( 9 )    CBBL 958.00 ( 3675 ) ( 8 )    CBL 147.00 ( 9249 ) ( 1 )    CCBL 167.00 ( 26105 ) ( -1 )    CFCL 116.00 ( 1066 ) ( 2 )    CHCL 534.00 ( 1790 ) ( 2 )    CHL 103.00 ( 249 ) ( -6 )    CHLBS 451.00 ( 130 ) ( 2 )    CIT 2,606.00 ( 617 ) ( 25 )    CLBSL 552.00 ( 40 ) ( -8 )    CMF1 9.18 ( 2500 ) ( 0.18 )    CORBL 118.00 ( 2530 ) ( -3 )    CZBIL 226.00 ( 14742 ) ( -2 )    DBBL 148.00 ( 5033 ) ( 1 )    DDBL 735.00 ( 2501 ) ( 7 )    DHPL 69.00 ( 110 ) ( -2 )    EBL 665.00 ( 3793 ) ( 6 )    EDBL 304.00 ( 500 ) ( -6 )    EIC 425.00 ( 140 ) ( -4 )    FMDBL 400.00 ( 1388 ) ( -5 )    GBBL 225.00 ( 10763 ) ( 3 )    GBIME 307.00 ( 10764 ) ( 2 )    GBLBS 380.00 ( 2220 ) ( 2 )    GDBL 212.00 ( 2116 ) ( 1 )    GFCL 122.00 ( 300 ) ( 1 )    GHL 88.00 ( 780 ) ( -2 )    GILB 1,388.00 ( 833 ) ( 12 )    GIMES1 8.16 ( 51719 ) ( 0.16 )    GLICL 560.00 ( 493 ) ( 8 )    GRDBL 114.00 ( 50 ) ( 0 )    GUFL 118.00 ( 21621 ) ( 7 )    HBL 581.00 ( 2327 ) ( 1 )    HDL 1,741.00 ( 1170 ) ( 75 )    HGI 383.00 ( 200 ) ( 1 )    HIDCL 164.00 ( 18532 ) ( -2 )    HPPL 185.00 ( 270 ) ( -1 )    HURJA 129.00 ( 3470 ) ( -5 )    IGI 411.00 ( 990 ) ( 8 )    JBBL 151.00 ( 3452 ) ( -3 )    JBNL 211.00 ( 29218 ) ( 2 )    JFL 178.00 ( 53 ) ( 0 )    JSLBB 2,080.00 ( 42 ) ( 32 )    KADBL 188.00 ( 3351 ) ( 4 )    KBBL 224.00 ( 1000 ) ( -1 )    KBL 218.00 ( 4352 ) ( 1 )    KNBL 150.00 ( 6467 ) ( 7 )    KPCL 93.00 ( 230 ) ( -2 )    KRBL 114.00 ( 5023 ) ( 6 )    KSBBL 157.00 ( 9214 ) ( 2 )    LBBL 203.00 ( 3270 ) ( 2 )    LBL 222.00 ( 12410 ) ( 0 )    LEMF 8.20 ( 1200 ) ( 0.2 )    LGIL 503.00 ( 600 ) ( 3 )    LICN 1,915.00 ( 1795 ) ( 23 )    LLBS 750.00 ( 234 ) ( -3 )    LVF1 10.20 ( 600 ) ( 0.2 )    MBL 270.00 ( 6432 ) ( 2 )    MDB 249.00 ( 203 ) ( -4 )    MEGA 195.00 ( 18148 ) ( -1 )    MERO 605.00 ( 177 ) ( 8 )    MFIL 124.00 ( 3620 ) ( 4 )    MHNL 105.00 ( 920 ) ( 3 )    MLBL 198.00 ( 1516 ) ( 2 )    MNBBL 375.00 ( 4553 ) ( 0 )    MPFL 226.00 ( 401 ) ( 2 )    MSLB 1,056.00 ( 48 ) ( -4 )    NABIL 839.00 ( 196 ) ( -1 )    NABILP 819.00 ( 20 ) ( 16 )    NADEP 444.00 ( 535 ) ( -1 )    NBB 226.00 ( 9619 ) ( 2 )    NBL 337.00 ( 46296 ) ( 1 )    NCCB 261.00 ( 30721 ) ( 1 )    NEF 8.30 ( 4587 ) ( 0.3 )    NGPL 121.00 ( 633 ) ( -1 )    NHPC 70.00 ( 4940 ) ( 0 )    NIB 535.00 ( 5226 ) ( 0 )    NIBLPF 7.00 ( 0 ) ( 0 )    NIBPO 505.00 ( 540 ) ( 0 )    NIBSF1 9.18 ( 1000 ) ( 0.18 )    NICA 482.00 ( 21644 ) ( 5 )    NICGF 9.02 ( 1000 ) ( 0.02 )    NIL 516.00 ( 13158 ) ( 2 )    NLBBL 527.00 ( 418 ) ( 10 )    NLG 818.00 ( 510 ) ( 15 )    NLIC 926.00 ( 2226 ) ( -9 )    NLICL 662.00 ( 1670 ) ( -2 )    NMBHF1 9.54 ( 4938 ) ( 0.54 )    NMBMF 1,140.00 ( 90 ) ( -24 )    NMBSF1 10.59 ( 35205 ) ( 0.59 )    NMFBS 1,575.00 ( 464 ) ( 4 )    NNLB 405.00 ( 600 ) ( 5 )    NSEWA 450.00 ( 50 ) ( 3 )    NTC 732.00 ( 9695 ) ( 6 )    NUBL 864.00 ( 2204 ) ( 12 )    OHL 675.00 ( 3946 ) ( 13 )    PCBL 311.00 ( 9524 ) ( -2 )    PFL 137.00 ( 613 ) ( -3 )    PIC 1,190.00 ( 2657 ) ( -3 )    PICL 705.00 ( 250 ) ( 10 )    PLIC 470.00 ( 3817 ) ( 3 )    PMHPL 111.00 ( 1150 ) ( 0 )    PRIN 410.00 ( 160 ) ( 2 )    PROFL 108.00 ( 270 ) ( 2 )    PRVU 278.00 ( 198102 ) ( 3 )    RADHI 162.00 ( 287 ) ( -2 )    RBCL 11,100.00 ( 90 ) ( 180 )    RBCLPO 10,000.00 ( 773 ) ( 100 )    RHPC 94.00 ( 3360 ) ( -3 )    RLFL 124.00 ( 100 ) ( -1.89 )    RMDC 659.00 ( 1476 ) ( 3 )    RRHP 94.00 ( 110 ) ( -1 )    RSDC 385.00 ( 812 ) ( 2 )    SADBL 154.00 ( 1376 ) ( 5 )    SAEF 9.54 ( 8000 ) ( 0.54 )    SANIMA 356.00 ( 5512 ) ( 2 )    SBBLJ 196.00 ( 7270 ) ( -1 )    SBI 475.00 ( 9802 ) ( 1 )    SBL 336.00 ( 2433 ) ( 0 )    SCB 680.00 ( 1340 ) ( 0 )    SDESI 601.00 ( 440 ) ( -5 )    SEF 9.36 ( 9500 ) ( 0.36 )    SEOS 10.30 ( 42800 ) ( 0.3 )    SHINE 260.00 ( 810 ) ( 0 )    SHIVM 583.00 ( 91009 ) ( 23 )    SHL 245.00 ( 700 ) ( 1 )    SHPC 267.00 ( 8120 ) ( -7 )    SIC 1,415.00 ( 409 ) ( 16 )    SICL 862.00 ( 573 ) ( -1 )    SIFC 156.00 ( 500 ) ( 3 )    SIL 585.00 ( 179 ) ( -8 )    SINDU 140.00 ( 2688 ) ( 2 )    SKBBL 1,003.00 ( 1144 ) ( 6 )    SLBBL 491.00 ( 10 ) ( 8 )    SLBS 850.00 ( 18 ) ( 0 )    SLBSL 564.00 ( 124 ) ( 4 )    SLICL 585.00 ( 170 ) ( 0 )    SMATA 1,330.00 ( 88 ) ( -30 )    SMFDB 580.00 ( 18 ) ( 11 )    SPARS 458.00 ( 80 ) ( 41 )    SPDL 96.00 ( 30 ) ( -4 )    SRBL 256.00 ( 3256 ) ( -1 )    SWBBL 915.00 ( 706 ) ( 14 )    UFL 185.00 ( 98 ) ( -2 )    UIC 997.00 ( 3282 ) ( -1 )    UMHL 123.00 ( 70 ) ( 4 )    UPCL 94.00 ( 1086 ) ( -2 )    UPPER 280.00 ( 57724 ) ( 5 )    VLBS 550.00 ( 24 ) ( -10 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
141 NLG Insurance Company Ltd. 14 805.00 803.00 803.00 1221.00 981279.00 817.00 -14.00 
142 Nabil Bank Limited 52 857.00 835.00 840.00 5463.00 4580200.00 841.00 -1.00 
143 Suryodaya Laghubitta Bittiya Sanstha Ltd. 1 850.00 850.00 850.00 10.00 8500.00 851.00 -1.00 
144 Nirdhan Utthan Laghubitta Bittiya Sanstha Limited 11 855.00 850.00 852.00 594.00 506799.00 860.00 -8.00 
145 Shikhar Insurance Co. Ltd. 36 865.00 859.00 863.00 4702.00 4046861.00 861.00 2.00 
146 Swabalamban Laghubitta Bittiya Sanstha Limited 10 910.00 901.00 901.00 528.00 478055.00 906.00 -5.00 
147 Nepal Life Insurance Co. Ltd. 124 940.00 932.00 935.00 11354.00 10626728.00 940.00 -5.00 
148 Chhimek Laghubitta Bikas Bank Limited 38 960.00 947.00 950.00 4687.00 4470143.00 952.00 -2.00 
149 Sana Kisan Bikas Bank Ltd 9 997.00 983.00 997.00 888.00 875888.00 989.00 8.00 
150 United Insurance Co. (Nepal) Ltd. 128 1033.00 960.00 998.00 14838.00 14834991.00 965.00 33.00 
151 Mahuli Samudayik Laghubitta Bittiya Sanstha Ltd. 10 1081.00 1058.00 1060.00 436.00 466178.00 1058.00 2.00 
152 Unnati Micorfinance Bittiya Sanstha Ltd. 7 1061.00 1050.00 1060.00 170.00 179220.00 1075.00 -15.00 
153 NMB Microfinance Bittiya Sanstha Ltd. 104 1179.00 1092.00 1164.00 7238.00 8237239.00 1072.00 92.00 
154 Premier Insurance Co. Ltd. 74 1210.00 1191.00 1193.00 4142.00 4951688.00 1201.00 -8.00 
155 Samata Microfinance Bittiya Sanstha Ltd. 6 1383.00 1330.00 1360.00 209.00 284050.00 1330.00 30.00 
156 Global IME Laghubitta Bittiya Sanstha Ltd. 94 1376.00 1230.00 1376.00 5030.00 6830179.00 1251.00 125.00 
157 Sagarmatha Insurance Co. Ltd. 27 1413.00 1392.00 1399.00 2006.00 2814112.00 1425.00 -26.00 
158 Forward Community Microfinance Bittiya Sanstha Ltd. 9 1510.00 1491.00 1501.00 231.00 346616.00 1519.00 -18.00 
159 National Microfinance Bittiya Sanstha Ltd. 5 1580.00 1568.00 1571.00 84.00 132055.00 1599.00 -28.00 
160 Himalayan Distillery Limited 197 1974.00 1666.00 1666.00 14371.00 25425245.00 1809.00 -143.00 
Total Amount Rs. 626,201,666
Total Quantity 2,054,286
Total No of Transactions 9,294
Terms of Use
Top