As of 2018-08-15    15:00:00   
ADBL 338.00 ( 37624 ) ( 14 )    AHPC 139.00 ( 6120 ) ( 2 )    AKPL 258.00 ( 3757 ) ( 14 )    ALICL 638.00 ( 1516 ) ( 20 )    AMFI 890.00 ( 9800 ) ( -12 )    API 275.00 ( 6067 ) ( 11 )    BARUN 137.00 ( 50 ) ( 2 )    BFC 106.00 ( 310 ) ( 0 )    BHBL 136.00 ( 110 ) ( 0 )    BNT 5,620.00 ( 50 ) ( 210 )    BOKL 271.00 ( 28584 ) ( 9 )    BPCL 448.00 ( 6320 ) ( 10 )    CBBL 915.00 ( 6654 ) ( 15 )    CBL 152.00 ( 19891 ) ( 3 )    CCBL 170.00 ( 16423 ) ( 4 )    CEFL 114.00 ( 241 ) ( 6 )    CFCL 120.00 ( 1233 ) ( 5 )    CHCL 736.00 ( 3579 ) ( 8 )    CHL 126.00 ( 12 ) ( 2 )    CIT 2,450.00 ( 505 ) ( 40 )    CLBSL 696.00 ( 26 ) ( 26 )    CORBL 100.00 ( 1000 ) ( 0 )    CZBIL 240.00 ( 10805 ) ( 7 )    DBBL 131.00 ( 3443 ) ( 3 )    DDBL 690.00 ( 2550 ) ( 18 )    DHPL 105.00 ( 21 ) ( 0 )    EBL 662.00 ( 10742 ) ( 12 )    EDBL 328.00 ( 1172 ) ( 8 )    EIC 1,275.00 ( 489 ) ( 10 )    FMDBL 438.00 ( 2659 ) ( 2 )    FOWAD 2,115.00 ( 1077 ) ( 23 )    GBBL 193.00 ( 9266 ) ( 8 )    GBIME 301.00 ( 41625 ) ( 6 )    GBLBS 585.00 ( 6866 ) ( 11 )    GDBL 197.00 ( 8831 ) ( 3 )    GFCL 127.00 ( 2140 ) ( 0 )    GILB 1,111.00 ( 31 ) ( 31 )    GLICL 844.00 ( 2863 ) ( 43 )    GMFIL 135.00 ( 1090 ) ( 6 )    GRDBL 138.00 ( 10 ) ( 0 )    GUFL 117.00 ( 7433 ) ( 2 )    HATH 127.00 ( 160 ) ( 0 )    HBL 576.00 ( 2652 ) ( 21 )    HDL 1,450.00 ( 2418 ) ( 107 )    HGI 454.00 ( 2168 ) ( 22 )    HIDCL 169.00 ( 9450 ) ( 6 )    HPPL 260.00 ( 860 ) ( 11 )    ICFC 170.00 ( 3002 ) ( 6 )    IGI 828.00 ( 310 ) ( 16 )    JBBL 141.00 ( 2592 ) ( 3 )    JBNL 159.00 ( 33991 ) ( 5 )    JEFL 105.00 ( 2944 ) ( 5 )    JFL 194.00 ( 1253 ) ( 6 )    JSLBB 2,886.00 ( 36 ) ( 76 )    KADBL 200.00 ( 100 ) ( 0 )    KBBL 236.00 ( 3807 ) ( 10 )    KBL 203.00 ( 11522 ) ( 7 )    KEBL 211.00 ( 7 ) ( -4 )    KKHC 106.00 ( 52 ) ( -2 )    KMCDB 1,305.00 ( 1535 ) ( 55 )    KMFL 1,575.00 ( 30 ) ( 30 )    KNBL 125.00 ( 165 ) ( 5 )    KRBL 108.00 ( 506 ) ( 0 )    KSBBL 145.00 ( 7717 ) ( 2 )    LBBL 161.00 ( 9731 ) ( 6 )    LBL 244.00 ( 3793 ) ( 3 )    LEMF 7.95 ( 4850 ) ( -0.15 )    LGIL 530.00 ( 4905 ) ( 15 )    LICN 1,610.00 ( 691 ) ( 44 )    LLBS 1,030.00 ( 673 ) ( 25 )    LVF1 10.10 ( 2000 ) ( 0.1 )    MBL 211.00 ( 12906 ) ( 5 )    MDB 270.00 ( 672 ) ( 10 )    MEGA 168.00 ( 47781 ) ( 8 )    MERO 1,040.00 ( 1336 ) ( 40 )    MFIL 123.00 ( 450 ) ( 0 )    MLBBL 887.00 ( 82 ) ( 34 )    MLBL 198.00 ( 5405 ) ( 6 )    MMFDB 1,490.00 ( 159 ) ( 25 )    MNBBL 385.00 ( 7040 ) ( 7 )    MPFL 190.00 ( 151 ) ( -4 )    MSLB 2,400.00 ( 440 ) ( 35 )    MSMBS 660.00 ( 163 ) ( 8 )    NABIL 935.00 ( 17769 ) ( 28 )    NABILP 725.00 ( 22309 ) ( 18 )    NBB 205.00 ( 15278 ) ( 0 )    NBBL 1,128.00 ( 440 ) ( 44 )    NBL 292.00 ( 32762 ) ( 7 )    NCCB 180.00 ( 13144 ) ( 2 )    NEF 8.45 ( 8015 ) ( -0.05 )    NGPL 168.00 ( 402 ) ( 5 )    NHDL 165.00 ( 50 ) ( 3 )    NHPC 84.00 ( 15930 ) ( 4 )    NIB 634.00 ( 18166 ) ( 9 )    NIBLPF 7.90 ( 2525 ) ( 0.15 )    NIBPO 570.00 ( 16684 ) ( 11 )    NICA 320.00 ( 11005 ) ( 8 )    NICL 534.00 ( 3154 ) ( 19 )    NIL 539.00 ( 9975 ) ( 22 )    NLBBL 567.00 ( 997 ) ( 2 )    NLG 850.00 ( 206 ) ( 25 )    NLIC 960.00 ( 10322 ) ( 14 )    NLICL 741.00 ( 3680 ) ( 11 )    NMB 324.00 ( 28192 ) ( 4 )    NMBHF1 9.30 ( 6241 ) ( 0.02 )    NMBMF 1,557.00 ( 975 ) ( 59 )    NMFBS 2,150.00 ( 676 ) ( 41 )    NNLB 681.00 ( 154 ) ( 26 )    NTC 740.00 ( 2008 ) ( 14 )    NUBL 986.00 ( 1066 ) ( 17 )    ODBL 202.00 ( 23067 ) ( 9 )    OHL 520.00 ( 2098 ) ( 22 )    PCBL 298.00 ( 39036 ) ( 9 )    PCBLP 200.00 ( 80000 ) ( 0 )    PFL 147.00 ( 2525 ) ( 1 )    PIC 1,055.00 ( 3323 ) ( 40 )    PICL 750.00 ( 2041 ) ( 30 )    PLIC 519.00 ( 6643 ) ( 9 )    PRIN 505.00 ( 9540 ) ( 11 )    PRVU 188.00 ( 17323 ) ( 0 )    PURBL 164.00 ( 1460 ) ( 6 )    RADHI 223.00 ( 190 ) ( 1 )    RBCL 10,820.00 ( 153 ) ( 420 )    RBCLPO 9,800.00 ( 593 ) ( 350 )    RHPC 119.00 ( 1373 ) ( 3 )    RLFL 122.00 ( 191 ) ( 0 )    RMDC 652.00 ( 224 ) ( 12 )    RRHP 155.00 ( 5933 ) ( 2 )    RSDC 520.00 ( 721 ) ( 27 )    SADBL 148.00 ( 7341 ) ( 2 )    SAEF 9.30 ( 2000 ) ( 0 )    SANIMA 321.00 ( 13068 ) ( 6 )    SBBLJ 200.00 ( 1090 ) ( 4 )    SBI 504.00 ( 3945 ) ( 5 )    SBL 317.00 ( 10101 ) ( 10 )    SCB 755.00 ( 8058 ) ( 30 )    SDESI 1,555.00 ( 383 ) ( 33 )    SEF 9.36 ( 1500 ) ( 0.01 )    SEOS 11.69 ( 50498 ) ( 0.19 )    SHINE 285.00 ( 11293 ) ( 10 )    SHL 250.00 ( 5803 ) ( 2 )    SHPC 313.00 ( 18066 ) ( 9 )    SIC 1,351.00 ( 771 ) ( 41 )    SICL 925.00 ( 6293 ) ( 22 )    SIFC 149.00 ( 1000 ) ( -1 )    SIL 684.00 ( 432 ) ( 22 )    SKBBL 1,145.00 ( 2004 ) ( 25 )    SKDBL 119.00 ( 2143 ) ( 6 )    SLBBL 806.00 ( 1510 ) ( 71 )    SLBS 1,471.00 ( 515 ) ( 71 )    SLICL 546.00 ( 1283 ) ( 11 )    SMATA 1,268.00 ( 194 ) ( 43 )    SMB 903.00 ( 1090 ) ( -7 )    SMFDB 936.00 ( 350 ) ( 36 )    SPDL 112.00 ( 520 ) ( 0 )    SRBL 224.00 ( 7495 ) ( 5 )    SWBBL 1,265.00 ( 937 ) ( 37 )    TNBL 175.00 ( 772 ) ( 0 )    TRH 279.00 ( 7010 ) ( 19 )    UFL 167.00 ( 265 ) ( 6 )    UIC 873.00 ( 927 ) ( 35 )    UMB 1,800.00 ( 260 ) ( 65 )    UMHL 169.00 ( 484 ) ( 3 )    VLBS 696.00 ( 892 ) ( 26 )    WOMI 1,143.00 ( 6215 ) ( -127 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
1 Agriculture Development Bank Limited 179 343.00 326.00 339.00 37824.00 12610377.00 324.00 15.00 
2 Api Power Company Ltd. 30 275.00 256.00 275.00 6067.00 1628281.00 264.00 11.00 
3 Arambha Microfinance Bittiya Sanstha Ltd. 838 930.00 821.00 883.00 9810.00 8644360.00 902.00 -19.00 
4 Arun Kabeli Power Ltd. 30 258.00 244.00 258.00 3757.00 925630.00 244.00 14.00 
5 Arun Valley Hydropower Development Co. Ltd. 21 139.00 131.00 139.00 6120.00 822553.00 137.00 2.00 
6 Asian Life Insurance Co. Limited 16 638.00 608.00 636.00 1816.00 1132314.00 618.00 18.00 
7 Bank of Kathmandu Ltd. 84 275.00 262.00 271.00 28584.00 7618883.00 262.00 9.00 
8 Barun Hydropower Co. Ltd. 5 139.00 135.00 137.00 50.00 6830.00 135.00 2.00 
9 Best Finance Company Ltd. 4 106.00 104.00 106.00 310.00 32260.00 106.00 0.00 
10 Bhargav Bikash Bank Ltd. 2 136.00 134.00 136.00 110.00 14760.00 136.00 0.00 
11 Bottlers Nepal (Terai) Limited 2 5620.00 5510.00 5620.00 50.00 277700.00 5410.00 210.00 
12 Butwal Power Company Limited 120 449.00 433.00 449.00 7030.00 3091650.00 438.00 11.00 
13 Central Finance Co. Ltd. 9 120.00 114.00 120.00 1233.00 142949.00 115.00 5.00 
14 Century Commercial Bank Ltd. 78 173.00 166.00 170.00 16423.00 2772589.00 166.00 4.00 
15 Chhimek Laghubitta Bikas Bank Limited 46 922.00 887.00 915.00 6887.00 6239447.00 900.00 15.00 
16 Chhyangdi Hydropower Ltd. 1 126.00 126.00 126.00 12.00 1512.00 124.00 2.00 
17 Chilime Hydropower Company Limited 42 740.00 720.00 740.00 4065.00 2959836.00 728.00 12.00 
18 Citizen Bank International Limited 59 240.00 233.00 240.00 10805.00 2540142.00 233.00 7.00 
19 Citizen Investment Trust 12 2468.00 2400.00 2450.00 505.00 1226330.00 2410.00 40.00 
20 City Express Finance Co. Limited 3 114.00 110.00 114.00 241.00 27166.00 108.00 6.00 
Total Amount Rs. 364,133,935
Total Quantity 1,079,066
Total No of Transactions 5,902
Top