Nepal Stock Exchange Ltd.

52 Weeks Annual Trading Statistics

S.N.	Symbol	High(Rs.)	Low(Rs.)	Avg(Rs.)	Closing(Rs.)	Trade Volume	Share Volume
As of 2018-09-18
1.	NABIL	1,291.00	888.00	1,039.58	968.00	2,185,341,909	2,138,105
2.	NIB	769.00	610.00	648.52	650.00	2,335,778,880	3,571,646
3.	SCB	2,299.00	700.00	1,161.28	720.00	3,235,614,691	2,473,839
4.	HBL	907.00	525.00	658.81	564.00	415,584,180	617,570
5.	SBI	854.00	481.00	592.41	507.00	807,834,586	1,338,513
6.	NBB	341.00	196.00	246.69	215.00	1,076,772,264	4,320,370
7.	EBL	1,265.00	638.00	852.46	660.00	2,321,130,737	2,655,476
8.	BOKL	458.00	250.00	349.02	322.00	1,196,279,557	3,294,337
9.	NICA	425.00	285.00	338.31	407.00	1,350,296,146	3,848,699
10.	MBL	335.00	200.00	248.00	225.00	848,108,601	3,453,837
11.	LBL	343.00	209.00	266.46	258.00	736,870,245	2,765,964
12.	KBL	320.00	187.00	252.90	241.00	1,570,686,896	6,201,276
13.	NCCB	380.00	172.00	280.71	207.00	1,421,605,398	5,130,798
14.	SBL	434.00	276.00	342.07	330.00	1,155,725,356	3,392,817
15.	SHL	372.00	222.00	268.81	248.00	330,987,351	1,215,202
16.	TRH	348.00	241.00	282.61	260.00	295,729,429	1,000,873
17.	OHL	902.00	0.00	598.69	525.00	448,849,874	738,083
18.	NHPC	135.00	75.00	100.76	84.00	362,555,129	3,409,111
19.	BPCL	783.00	420.00	532.37	464.00	1,594,155,308	2,699,686
20.	CHCL	975.00	661.00	806.85	734.00	2,111,190,219	2,514,360
21.	STC	334.00	0.00	226.70	334.00	2,087,842	7,612
22.	BBC	3,030.00	0.00	1,875.00	1,660.00	90,105,275	47,023
23.	NUBL	2,440.00	888.00	1,403.70	1,003.00	462,115,847	316,753
24.	CBBL	1,485.00	733.00	1,000.16	954.00	730,847,039	750,309
25.	DDBL	1,290.00	605.00	864.10	680.00	612,660,798	648,815
26.	SANIMA	386.00	305.00	341.86	341.00	1,687,070,067	4,865,338
27.	SKDBL	196.00	113.00	138.54	124.00	29,703,856	217,934
28.	MPFLPO	160.00	160.00	160.00	160.00	11,200,000	70,000
29.	SBBLJ	341.00	182.00	229.07	232.00	72,312,881	313,961
30.	GIMES1	10.30	7.92	9.30	8.20	13,539,791	1,412,173
31.	MERO	1,775.00	917.00	1,236.97	1,211.00	237,841,412	198,018
32.	NICL	1,540.00	495.00	964.33	580.00	847,396,247	1,036,318
33.	RBCL	18,711.00	7,850.00	12,562.01	10,355.00	1,355,501,319	108,866
34.	NLICL	1,887.00	685.00	1,307.39	733.00	1,153,273,331	895,540
35.	HGI	779.00	350.00	513.44	443.00	610,830,494	1,222,470
36.	UIC	1,347.00	689.00	1,040.47	903.00	802,756,130	738,691
37.	EIC	2,700.00	0.00	1,736.69	1,265.00	511,760,582	323,603
38.	PIC	1,680.00	686.00	1,239.13	1,158.00	970,445,366	823,571
39.	NIL	955.00	448.00	662.78	572.00	893,485,227	1,369,062
40.	PRIN	1,200.00	469.00	706.33	527.00	1,141,304,681	1,608,068
41.	SIC	1,728.00	988.00	1,385.52	1,458.00	463,816,882	332,605
42.	IGI	1,240.00	660.00	954.48	839.00	232,275,844	233,023
43.	NLIC	2,050.00	874.00	1,431.82	932.00	3,696,455,373	2,623,535
44.	LICN	2,159.00	1,396.00	1,776.65	1,620.00	692,288,301	382,928
45.	PICL	1,500.00	545.00	869.36	815.00	491,292,411	565,154
46.	LGIL	935.00	412.00	616.09	569.00	838,320,798	1,336,080
47.	SICL	2,020.00	850.00	1,203.24	965.00	950,549,809	777,488
48.	BNL	1,693.00	1,693.00	1,693.00	1,693.00	169,300	100
49.	KBBL	300.00	200.00	239.26	237.00	224,571,174	930,063
50.	GUFL	196.00	0.00	131.26	107.00	91,944,402	677,979
51.	CIT	3,820.00	2,298.00	2,978.27	2,400.00	1,141,995,683	376,288
52.	BNT	8,287.00	5,243.00	6,298.41	7,000.00	209,846,988	32,113
53.	UNL	30,000.00	0.00	25,662.82	24,663.00	164,427,284	6,270
54.	BFC	170.00	98.00	122.75	102.00	39,602,009	308,703
55.	SRS	132.00	122.00	126.00	132.00	7,620	60
56.	LFC	218.00	149.00	175.43	149.00	12,029,161	65,648
57.	GFCL	194.00	0.00	141.55	127.00	38,187,425	272,836
58.	HDL	1,479.00	900.00	1,223.05	1,390.00	99,303,414	79,559
59.	PFL	241.00	130.00	167.83	150.00	56,446,559	338,893
60.	NMB	505.00	303.00	422.62	358.00	1,672,358,226	4,329,909
61.	UFL	276.00	0.00	207.41	168.00	12,072,872	56,270
62.	SIFC	474.00	141.00	265.19	148.00	93,380,379	329,953
63.	CFCL	198.00	0.00	137.49	119.00	65,949,948	453,990
64.	SYFL	155.00	137.00	146.09	145.00	3,763,521	25,350
65.	JFL	279.00	147.00	196.20	214.00	65,960,680	330,424
66.	PRVU	392.00	175.00	248.98	217.00	1,500,295,112	6,063,015
67.	WMBF	144.00	0.00	117.70	95.00	22,306,169	182,597
68.	SFFIL	577.00	0.00	337.23	270.00	26,108,606	74,249
69.	GMFIL	270.00	122.00	165.41	126.00	31,009,523	173,103
70.	SWBBL	1,773.00	961.00	1,316.91	1,307.00	778,668,284	589,520
71.	ICFC	275.00	154.00	195.96	166.00	113,041,712	571,828
72.	EDBL	512.00	283.00	366.55	289.00	154,411,534	413,302
73.	HIDCL	196.00	134.00	165.15	164.00	441,802,774	2,644,152
74.	NGPL	262.00	0.00	203.48	147.00	26,631,758	132,517
75.	GRDBL	674.00	110.00	266.33	114.00	40,103,638	117,395
76.	NMFBS	3,360.00	1,601.00	2,356.80	2,225.00	301,622,428	126,605
77.	RSDC	1,366.00	479.00	870.84	496.00	339,072,257	420,543
78.	SLBS	1,903.00	0.00	1,373.10	1,750.00	122,961,364	79,853
79.	KKHC	172.00	100.00	132.32	104.00	9,657,867	70,842
80.	NMBHF1	10.55	8.70	9.66	9.76	35,699,391	3,673,817
81.	NEF	11.00	8.20	9.51	9.36	31,146,227	3,221,202
82.	DHPL	166.00	101.00	129.81	105.00	4,308,861	32,579
83.	NIBLPF	10.40	7.75	9.10	8.00	10,149,462	1,119,625
84.	CEFLPO	100.00	100.00	100.00	100.00	11,370,000	113,700
85.	AKPL	379.00	212.00	296.12	268.00	187,218,880	602,914
86.	FOWAD	3,753.00	1,544.00	2,668.74	2,177.00	894,685,244	340,338
87.	SPDL	198.00	104.00	141.32	119.00	48,972,909	324,211
88.	UMHL	286.00	151.00	205.86	163.00	62,520,110	291,669
89.	SMATA	2,374.00	0.00	1,141.43	1,160.00	49,039,235	28,824
90.	SDESI	1,950.00	325.00	1,351.68	795.00	251,823,429	149,236
91.	LEMF	10.25	7.79	9.17	8.21	5,253,255	560,600
92.	CHL	213.00	115.00	157.05	120.00	9,341,100	56,253
93.	HPPL	435.00	238.00	322.90	270.00	263,080,680	743,530
94.	MSLB	3,341.00	1,398.00	2,516.67	2,406.00	244,035,496	90,189
95.	NHDL	328.00	150.00	196.44	152.00	22,287,915	94,834
96.	EBLCP	835.00	0.00	579.20	626.00	19,933,034	30,123
97.	SEF	10.20	8.66	9.46	9.50	17,382,262	1,829,670
98.	SMB	1,365.00	0.00	655.77	875.00	27,513,737	28,466
99.	SAEF	10.20	8.82	9.47	10.00	8,212,218	859,655
100.	UMB	2,280.00	0.00	1,496.13	1,790.00	90,467,434	46,196
101.	RADHI	319.00	139.00	220.21	224.00	63,639,994	281,703
102.	AMFI	1,000.00	0.00	600.31	911.00	44,583,431	50,230
103.	NICGF	10.00	8.57	9.18	9.70	1,447,713	156,340
104.	CMF1	10.00	8.83	9.36	9.80	2,867,652	301,420
105.	NSEWA	481.00	0.00	330.01	481.00	559,720	558
106.	RRHP	295.00	139.00	158.01	144.00	26,592,185	175,588
107.	NADEP	766.00	597.00	686.81	766.00	74,530	110
108.	SIL	1,568.00	635.00	905.82	717.00	677,407,453	718,801
109.	MBLPO	285.00	285.00	285.00	285.00	14,172,765	49,729
110.	NABILP	914.00	677.00	800.06	746.00	1,139,231,090	1,450,515
111.	KBLPO	150.00	112.00	144.00	112.00	61,716,416	510,697
112.	LBLPO	145.00	145.00	145.00	145.00	330,600	2,280
113.	BOKLPO	270.00	211.00	223.40	212.00	167,320,619	760,149
114.	CEFL	225.00	100.00	171.62	103.00	24,666,605	176,262
115.	WMBFPO	101.00	101.00	101.00	101.00	3,264,926	32,326
116.	KBBLPO	189.00	137.00	164.56	137.00	34,210,322	196,921
117.	NTC	952.00	687.00	765.12	789.00	2,220,829,942	2,751,205
118.	NICAP	191.00	175.00	180.33	175.00	3,336,004	18,764
119.	DBBL	265.00	124.00	163.92	136.00	310,393,497	1,986,080
120.	GUFLPO	100.00	0.00	92.86	100.00	83,941,090	999,619
121.	NCCBPO	202.00	0.00	152.93	192.00	243,203,339	1,229,281
122.	LFCPO	103.00	103.00	103.00	103.00	10,300	100
123.	PROFL	251.00	100.00	179.97	101.00	58,283,368	369,256
124.	BFCPO	103.00	102.00	102.50	103.00	16,734,097	162,583
125.	GBIME	399.00	275.00	314.32	317.00	1,507,224,870	4,769,405
126.	CZBIL	322.00	223.00	265.92	256.00	949,307,033	3,540,325
127.	SFFILP	250.00	145.00	197.50	145.00	9,416,500	57,700
128.	PROFLP	101.00	100.00	100.67	101.00	95,845,037	951,337
129.	PCBL	456.00	265.00	331.97	332.00	1,461,702,647	4,233,044
130.	LBBL	220.00	136.00	167.51	161.00	324,337,865	1,947,614
131.	SRBL	357.00	213.00	252.30	244.00	715,540,554	2,753,988
132.	AHPC	220.00	127.00	175.68	139.00	306,334,451	1,746,170
133.	SBBLPO	170.00	170.00	170.00	170.00	3,444,540	20,262
134.	MDB	555.00	0.00	343.31	297.00	102,939,407	296,256
135.	ALICL	1,577.00	529.00	941.64	612.00	640,633,440	690,483
136.	PFLPO	150.00	126.00	129.15	126.00	8,105,820	63,335
137.	NMBPO	266.00	180.00	223.01	180.00	8,257,151	43,761
138.	PLIC	1,905.00	480.00	1,082.89	542.00	1,002,251,812	1,105,556
139.	NLBBL	1,336.00	519.00	784.30	600.00	399,970,168	512,054
140.	ADBL	458.00	283.00	363.01	359.00	909,330,275	2,460,829
141.	ODBL	304.00	166.00	216.96	197.00	449,146,033	2,199,481
142.	ICFCPO	150.00	111.00	121.25	113.00	16,854,327	140,623
143.	MLBL	231.00	158.00	190.12	195.00	310,952,565	1,633,194
144.	SLICL	1,102.00	517.00	775.94	561.00	659,508,212	835,099
145.	GBBL	273.00	169.00	203.35	198.00	294,811,843	1,442,106
146.	JBBL	198.00	132.00	155.36	144.00	192,002,559	1,238,721
147.	KNBL	227.00	0.00	149.33	129.00	42,754,834	275,419
148.	GDBL	377.00	181.00	243.66	211.00	315,860,334	1,288,457
149.	HATH	199.00	114.00	146.13	118.00	28,854,704	189,720
150.	KEBL	385.00	0.00	262.47	315.00	15,157,502	52,978
151.	KRBL	310.00	100.00	159.53	106.00	43,523,377	270,103
152.	TNBL	285.00	0.00	204.99	200.00	38,234,737	186,869
153.	WDBL	266.00	0.00	168.09	231.00	117,014	479
154.	GLICL	1,091.00	598.00	903.91	825.00	777,760,087	843,570
155.	SBLPO	215.00	195.00	198.56	195.00	126,639,894	646,573
156.	CORBL	150.00	100.00	113.08	103.00	8,892,229	75,387
157.	PURBL	322.00	0.00	211.37	183.00	32,153,020	140,997
158.	SIFCPO	120.00	120.00	120.00	120.00	5,331,960	44,433
159.	KSBBL	223.00	137.00	166.68	152.00	367,527,843	2,218,897
160.	NIBPO	674.00	0.00	569.77	578.00	1,452,211,254	2,526,033
161.	MPFL	376.00	0.00	261.47	183.00	20,597,161	76,226
162.	SADBL	399.00	141.00	210.43	152.00	303,596,143	1,488,788
163.	SHINE	435.00	250.00	314.09	291.00	170,432,398	534,832
164.	MNBBL	640.00	356.00	444.86	407.00	910,834,628	2,050,002
165.	SBBLJP	163.00	130.00	146.50	130.00	2,701,756	19,612
166.	BHBL	285.00	120.00	164.00	165.00	34,479,014	191,824
167.	FMDBL	945.00	400.00	627.45	412.00	907,751,969	1,447,595
168.	CZBILP	157.00	145.00	148.14	145.00	66,292,680	443,113
169.	JBNL	265.00	144.00	185.08	182.00	1,305,441,100	6,864,455
170.	SMFDB	2,120.00	785.00	1,243.88	970.00	228,131,863	197,320
171.	KADBL	244.00	0.00	206.36	191.00	28,935,016	147,222
172.	GBIMEP	179.00	173.00	176.13	179.00	270,534,521	1,519,249
173.	MFIL	153.00	114.00	132.78	128.00	87,477,933	648,357
174.	NBL	384.00	280.00	328.04	307.00	2,723,539,894	8,131,544
175.	SRBLPO	365.00	0.00	272.25	0.00	31,615,937	111,807
176.	CBL	250.00	136.00	173.31	167.00	1,117,911,808	6,511,228
177.	PCBLP	270.00	200.00	222.50	200.00	63,521,300	301,776
178.	SLBBL	2,444.00	705.00	1,480.94	826.00	508,234,502	332,753
179.	NLG	1,598.00	710.00	1,084.23	895.00	578,978,263	546,091
180.	SINDU	200.00	116.00	150.24	126.00	25,973,639	176,228
181.	MEGA	449.00	0.00	173.60	192.00	588,985,891	3,288,251
182.	ODBLPO	240.00	112.00	203.97	114.00	85,930,256	385,614
183.	MIDBL	312.00	167.00	227.32	184.00	12,270,669	54,545
184.	DBBLPO	152.00	105.00	112.83	105.00	18,073,769	171,564
185.	SKBBL	1,589.00	961.00	1,217.68	1,161.00	858,151,817	701,814
186.	RMDC	813.00	515.00	661.93	660.00	326,683,974	483,702
187.	HAMRO	209.00	129.00	162.35	133.00	45,815,699	280,035
188.	JEFL	153.00	0.00	116.42	100.00	22,865,222	198,311
189.	JBBLPO	120.00	113.00	115.72	113.00	134,859,210	1,147,674
190.	SLICLP	540.00	300.00	420.00	300.00	27,728,460	63,797
191.	NLICLP	1,175.00	690.00	857.83	700.00	82,680,264	83,626
192.	GBLBS	816.00	416.00	620.47	560.00	1,223,272,761	1,909,724
193.	RLFL	220.00	0.00	138.91	124.00	71,754,646	468,627
194.	NLICP	1,100.00	757.00	995.29	757.00	433,087,041	407,655
195.	SHPC	578.00	288.00	395.07	320.00	1,680,278,275	4,295,937
196.	NNLB	3,328.00	622.00	2,032.03	688.00	205,637,064	95,790
197.	KMCDB	2,050.00	858.00	1,475.88	1,368.00	547,544,099	358,252
198.	NCDB	316.00	0.00	143.41	124.00	29,342,814	190,231
199.	ALICLP	800.00	350.00	685.08	350.00	218,674,137	378,619
200.	MLBBL	1,387.00	0.00	1,027.57	920.00	55,308,764	49,351
201.	NBBL	3,865.00	0.00	2,335.75	1,034.00	343,031,001	140,785
202.	CCBL	234.00	155.00	189.53	185.00	944,871,822	4,912,735
203.	SICLPO	1,220.00	600.00	1,059.00	600.00	53,500,236	47,726
204.	RHPC	171.00	111.00	136.25	122.00	51,023,472	367,940
205.	GMFILP	125.00	125.00	125.00	125.00	1,416,875	11,335
206.	NILPO	0.00	0.00	0.00	0.00	44,858,330	185,365
207.	SEOS	13.11	10.40	11.91	11.44	76,894,826	6,475,317
208.	LLBS	1,700.00	861.00	1,197.64	1,000.00	297,850,031	247,860
209.	MLBLPO	121.00	120.00	120.67	121.00	35,786,935	296,380
210.	GLICLP	520.00	0.00	173.33	520.00	166,858,200	538,044
211.	GBBLPO	162.00	115.00	136.63	115.00	80,291,647	561,518
212.	LBBLPO	110.00	105.00	106.67	110.00	10,805,000	101,000
213.	NMBSF1	14.55	11.10	12.61	13.07	100,975,352	7,955,518
214.	SILPO	550.00	550.00	550.00	550.00	762,300	1,386
215.	BHBLPO	163.00	163.00	163.00	163.00	1,401,800	8,600
216.	PRVUPO	190.00	155.00	167.24	155.00	402,192,725	2,351,772
217.	RBCLPO	17,150.00	7,628.00	11,810.92	9,300.00	1,729,258,658	140,544
218.	IGIPO	470.00	470.00	470.00	470.00	47,000	100
219.	NIBSF1	12.65	9.85	11.34	10.30	34,317,898	2,995,340
220.	KNBLPO	110.00	110.00	110.00	110.00	4,669,940	42,454
221.	HAMROP	110.00	108.00	108.50	108.00	11,527,986	106,054
222.	MNBBLP	463.00	209.00	280.37	211.00	95,821,362	342,824
223.	PICLPO	440.00	410.00	425.00	440.00	26,943,400	64,151
224.	NBBLPO	1,865.00	750.00	1,519.74	750.00	153,364,500	97,894
225.	RLFLPO	118.00	0.00	89.96	100.00	7,096,094	63,148
226.	NFSPO	101.00	101.00	101.00	101.00	35,455,141	351,041
227.	SINDUP	111.00	107.00	109.00	111.00	2,647,421	24,267
228.	CBLPO	131.00	120.00	126.67	120.00	40,538,574	323,062
229.	JBNLPO	150.00	139.00	146.98	139.00	112,568,125	764,146
230.	CCBLPO	209.00	0.00	178.34	161.00	139,717,832	780,737
231.	MEGAPO	260.00	0.00	123.57	110.00	67,437,770	435,631
232.	RMDCPO	0.00	0.00	0.00	0.00	15,084,966	39,641
233.	SMFDBP	615.00	615.00	615.00	615.00	5,535,000	9,000
234.	MIDBLP	164.00	121.00	129.60	121.00	14,392,586	108,052
235.	GDBLPO	200.00	120.00	169.09	120.00	45,313,040	239,497
236.	SKBBLP	0.00	0.00	0.00	0.00	219,915,900	244,351
237.	LVF1	11.87	10.00	10.96	10.20	30,179,262	2,798,273
238.	CFCLPO	100.00	100.00	100.00	100.00	669,900	6,699
239.	KSBBLP	139.00	105.00	109.16	105.00	34,739,101	320,532
240.	KMCDBP	887.00	887.00	887.00	887.00	4,435,000	5,000
241.	MMFDB	3,349.00	1,400.00	2,421.73	1,530.00	338,408,099	128,476
242.	HATHPO	100.00	100.00	100.00	100.00	29,836,300	298,363
243.	BARUN	245.00	124.00	174.69	128.00	33,100,142	195,555
244.	VLBS	1,349.00	0.00	867.59	712.00	110,296,869	124,921
245.	MSMBS	1,121.00	559.00	771.25	670.00	70,961,739	90,324
246.	CLBSL	1,346.00	0.00	836.78	710.00	53,495,336	61,504
247.	KMFL	2,590.00	0.00	1,728.23	1,743.00	121,288,615	69,581
248.	JSLBB	3,890.00	0.00	2,958.88	2,895.00	127,795,568	40,912
249.	API	583.00	245.00	366.17	267.00	289,485,016	824,582
250.	CBBLPO	500.00	490.00	495.00	490.00	5,068,500	10,297
251.	NCDBPO	200.00	106.00	124.80	106.00	15,756,952	134,664
252.	HGIPO	225.00	225.00	225.00	225.00	562,500	2,500
253.	PLICPO	950.00	285.00	622.49	285.00	699,519,552	1,861,504
254.	NMBMF	2,817.00	0.00	1,684.88	1,560.00	248,278,977	149,940
255.	GILB	2,385.00	0.00	1,296.19	1,140.00	77,034,914	55,826
256.	WOMI	2,065.00	0.00	1,445.99	1,128.00	371,632,406	243,475
257.	SADBLP	205.00	150.00	170.76	150.00	88,663,146	494,694
258.	KADBLP	120.00	120.00	120.00	120.00	6,321,600	52,680
259.	GBLBSP	0.00	0.00	0.00	0.00	49,374,890	191,992
260.	SLBBLP	675.00	675.00	675.00	675.00	1,117,125	1,655
261.	FMDBLP	425.00	308.00	370.88	308.00	37,299,642	99,478
262.	MFILPO	110.00	108.00	108.50	108.00	2,193,648	20,256

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2018-09-18 15:00:00
NIL	33,984,897.00	572.00
NMB	24,753,339.00	358.00
PLIC	17,313,830.00	542.00
NICA	16,595,035.00	407.00
NICL	12,317,343.00	580.00
PIC	11,551,959.00	1,158.00
SHPC	11,257,702.00	320.00
KBL	11,077,576.00	241.00
JBNL	10,590,687.00	182.00
PRIN	10,547,920.00	527.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2018-09-18 15:00:00
AKPL	266.00	9.8361
BHBL	165.00	9.2715
HPPL	270.00	7.1429
API	267.00	6.8
NHPC	84.00	5
SHPC	316.00	4.9834
NADEP	766.00	4.9315
NIL	573.00	4.1818
HDL	1,390.00	3.8088
SPDL	117.00	3.5398
View All

Top Losers

Symbol	LTP	% Change
As of 2018-09-18 15:00:00
HATH	118.00	-4.8387
VLBS	712.00	-3.1293
MEGA	192.00	-3.0303
KNBL	129.00	-3.0075
UMHL	164.00	-2.9762
SIFC	148.00	-2.6316
GBBL	198.00	-2.4631
GMFIL	126.00	-2.3256
JSLBB	2,895.00	-1.9973
LFCPO	103.00	-1.9048
View All

QUICK QUOTE

52 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers