Nepal Stock Exchange Ltd.

26 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	1,081.00	888.00	958.43	968.00	1,110,445,636	1,158,173
2.	NIB	700.00	610.00	639.65	650.00	1,097,481,952	1,706,306
3.	SCB	910.00	700.00	778.83	720.00	798,065,729	998,401
4.	HBL	682.00	525.00	573.11	564.00	153,865,603	263,449
5.	SBI	634.00	481.00	519.47	507.00	343,258,382	654,358
6.	NBB	274.00	196.00	218.24	215.00	547,224,293	2,446,994
7.	EBL	900.00	638.00	704.66	660.00	863,192,407	1,201,733
8.	BOKL	368.00	250.00	299.79	322.00	431,347,266	1,410,906
9.	NICA	425.00	285.00	329.04	407.00	843,211,683	2,388,526
10.	MBL	271.00	200.00	218.51	225.00	451,351,639	2,038,366
11.	LBL	292.00	209.00	252.79	258.00	406,151,486	1,564,505
12.	KBL	287.00	187.00	222.23	241.00	860,210,105	3,702,104
13.	NCCB	302.00	172.00	233.35	207.00	640,363,652	2,795,614
14.	SBL	372.00	276.00	314.84	330.00	652,483,352	2,028,478
15.	SHL	283.00	222.00	247.51	248.00	153,417,647	618,110
16.	TRH	320.00	241.00	272.33	260.00	93,847,063	336,482
17.	OHL	652.00	437.00	527.18	525.00	228,428,640	424,030
18.	NHPC	106.00	75.00	86.16	84.00	108,984,904	1,245,838
19.	BPCL	524.00	420.00	455.05	464.00	495,149,645	1,048,231
20.	CHCL	910.00	661.00	765.42	734.00	762,412,178	970,600
21.	STC	334.00	0.00	256.27	334.00	1,116,710	4,123
22.	BBC	1,850.00	1,648.00	1,735.74	1,660.00	13,790,021	7,910
23.	NUBL	1,379.00	888.00	1,060.72	1,003.00	164,859,158	153,832
24.	CBBL	1,120.00	733.00	919.29	954.00	457,430,639	499,912
25.	DDBL	952.00	605.00	746.45	680.00	225,873,037	291,913
26.	SANIMA	386.00	305.00	336.14	341.00	834,682,264	2,425,585
27.	SKDBL	151.00	113.00	123.29	124.00	16,377,255	128,698
28.	SBBLJ	235.00	182.00	201.75	232.00	40,669,305	197,682
29.	GIMES1	9.52	7.92	8.64	8.20	3,541,641	410,513
30.	MERO	1,352.00	917.00	1,089.93	1,211.00	158,556,549	140,662
31.	NICL	926.00	495.00	641.66	580.00	533,636,451	807,331
32.	RBCL	15,060.00	7,850.00	11,043.42	10,355.00	713,585,332	62,481
33.	NLICL	1,521.00	685.00	1,052.52	733.00	705,888,446	611,427
34.	HGI	550.00	350.00	451.55	443.00	330,386,897	706,972
35.	UIC	1,244.00	689.00	934.90	903.00	390,070,535	385,820
36.	EIC	1,654.00	0.00	1,353.61	1,265.00	287,049,062	215,914
37.	PIC	1,331.00	686.00	1,103.17	1,158.00	750,808,728	665,375
38.	NIL	680.00	448.00	553.48	572.00	497,785,728	873,908
39.	PRIN	825.00	469.00	576.16	527.00	665,509,171	1,067,534
40.	SIC	1,504.00	988.00	1,334.36	1,458.00	224,820,846	167,927
41.	IGI	1,071.00	660.00	876.26	839.00	92,809,931	103,059
42.	NLIC	1,629.00	874.00	1,058.44	932.00	1,595,161,304	1,475,398
43.	LICN	1,834.00	1,396.00	1,619.22	1,620.00	304,178,124	184,713
44.	PICL	909.00	545.00	764.01	815.00	336,722,781	423,346
45.	LGIL	665.00	412.00	550.01	569.00	421,855,420	744,663
46.	SICL	1,215.00	850.00	974.56	965.00	469,362,808	465,075
47.	KBBL	258.00	200.00	229.97	237.00	123,687,168	528,786
48.	GUFL	136.00	0.00	111.63	107.00	32,416,775	284,925
49.	CIT	2,863.00	2,298.00	2,524.46	2,400.00	429,654,802	164,958
50.	BNT	7,339.00	5,243.00	5,943.87	7,000.00	103,226,140	16,769
51.	UNL	27,570.00	0.00	24,125.61	24,663.00	75,999,910	3,017
52.	BFC	130.00	98.00	110.53	102.00	11,909,641	102,740
53.	SRS	132.00	124.00	127.33	132.00	6,400	50
54.	LFC	184.00	149.00	171.34	149.00	2,095,117	12,185
55.	GFCL	146.00	117.00	126.24	127.00	20,538,761	162,457
56.	HDL	1,470.00	900.00	1,251.63	1,390.00	67,190,234	53,247
57.	PFL	184.00	130.00	144.78	150.00	29,815,740	202,923
58.	NMB	502.00	303.00	383.12	358.00	1,210,026,732	3,334,898
59.	UFL	206.00	157.00	171.51	168.00	4,039,256	22,766
60.	SIFC	252.00	141.00	187.66	148.00	35,757,288	184,684
61.	CFCL	134.00	0.00	116.78	119.00	24,772,602	209,255
62.	JFL	235.00	147.00	179.59	214.00	42,642,134	222,333
63.	PRVU	250.00	175.00	199.96	217.00	561,299,526	2,748,259
64.	WMBF	138.00	0.00	105.30	95.00	5,317,525	50,202
65.	SFFIL	312.00	0.00	262.83	270.00	10,750,861	39,534
66.	GMFIL	163.00	122.00	139.37	126.00	10,874,264	77,196
67.	SWBBL	1,470.00	961.00	1,260.76	1,307.00	499,817,619	385,567
68.	ICFC	219.00	154.00	176.86	166.00	57,836,229	317,403
69.	EDBL	404.00	283.00	332.06	289.00	73,141,169	223,098
70.	HIDCL	181.00	134.00	158.64	164.00	246,755,491	1,528,143
71.	NGPL	231.00	0.00	178.44	147.00	13,630,947	76,212
72.	GRDBL	178.00	110.00	146.70	114.00	6,509,026	53,094
73.	NMFBS	2,646.00	1,601.00	2,163.34	2,225.00	175,415,131	80,400
74.	RSDC	922.00	479.00	631.47	496.00	219,131,851	300,349
75.	SLBS	1,903.00	961.00	1,450.68	1,750.00	116,531,074	74,793
76.	KKHC	144.00	100.00	115.57	104.00	3,781,494	32,230
77.	NMBHF1	10.20	8.70	9.36	9.76	17,582,532	1,864,825
78.	NEF	9.97	8.20	8.98	9.36	12,618,145	1,412,283
79.	DHPL	138.00	101.00	113.44	105.00	1,824,518	15,883
80.	NIBLPF	9.30	7.75	8.41	8.00	5,003,743	599,909
81.	CEFLPO	100.00	100.00	100.00	100.00	11,370,000	113,700
82.	AKPL	349.00	212.00	269.30	268.00	79,693,635	276,382
83.	FOWAD	2,615.00	1,544.00	2,160.33	2,177.00	468,442,892	207,549
84.	SPDL	162.00	104.00	125.25	119.00	13,334,051	102,897
85.	UMHL	235.00	151.00	176.13	163.00	22,741,643	126,463
86.	SMATA	2,374.00	0.00	1,224.30	1,160.00	48,826,045	28,424
87.	SDESI	1,950.00	522.00	1,471.13	795.00	251,261,558	148,104
88.	LEMF	9.33	7.79	8.43	8.21	1,733,303	205,400
89.	CHL	171.00	115.00	139.27	120.00	2,958,305	20,619
90.	HPPL	370.00	238.00	286.53	270.00	69,049,616	225,751
91.	MSLB	3,000.00	1,873.00	2,497.96	2,406.00	179,789,568	68,239
92.	NHDL	262.00	150.00	178.22	152.00	6,869,667	35,969
93.	EBLCP	711.00	0.00	583.53	626.00	15,397,665	23,898
94.	SEF	10.01	8.66	9.36	9.50	12,268,357	1,303,720
95.	SMB	1,365.00	0.00	661.14	875.00	27,510,667	28,456
96.	SAEF	10.05	8.82	9.42	10.00	7,250,984	762,655
97.	UMB	2,280.00	0.00	1,535.96	1,790.00	90,427,866	46,118
98.	RADHI	319.00	139.00	220.21	224.00	63,639,994	281,703
99.	AMFI	1,000.00	0.00	600.31	911.00	44,583,431	50,230
100.	NICGF	10.00	8.57	9.18	9.70	1,447,713	156,340
101.	CMF1	10.00	8.83	9.36	9.80	2,867,652	301,420
102.	NSEWA	481.00	0.00	330.01	481.00	559,720	558
103.	RRHP	295.00	139.00	158.01	144.00	26,592,185	175,588
104.	NADEP	766.00	597.00	686.81	766.00	74,530	110
105.	SIL	1,056.00	635.00	744.96	717.00	384,374,382	452,566
106.	NABILP	863.00	677.00	752.85	746.00	734,755,903	977,001
107.	KBLPO	145.00	112.00	128.50	112.00	44,303,210	394,298
108.	BOKLPO	212.00	212.00	212.00	212.00	129,879,680	612,640
109.	CEFL	206.00	100.00	146.47	103.00	3,783,293	30,526
110.	KBBLPO	137.00	137.00	137.00	137.00	7,191,815	52,495
111.	NTC	818.00	687.00	736.58	789.00	588,855,371	797,170
112.	NICAP	175.00	175.00	175.00	175.00	2,711,625	15,495
113.	DBBL	168.00	124.00	135.39	136.00	176,254,565	1,295,592
114.	GUFLPO	100.00	100.00	100.00	100.00	13,949,400	139,494
115.	NCCBPO	195.00	0.00	113.00	192.00	17,643,714	91,513
116.	LFCPO	103.00	103.00	103.00	103.00	10,300	100
117.	PROFL	191.00	100.00	142.42	101.00	31,915,343	244,779
118.	BFCPO	103.00	103.00	103.00	103.00	15,514,993	150,631
119.	GBIME	344.00	275.00	300.65	317.00	821,453,775	2,690,918
120.	CZBIL	300.00	223.00	247.58	256.00	488,718,046	1,938,007
121.	SFFILP	145.00	145.00	145.00	145.00	6,916,500	47,700
122.	PROFLP	101.00	100.00	100.50	101.00	83,038,237	824,537
123.	PCBL	350.00	265.00	299.06	332.00	713,400,062	2,328,748
124.	LBBL	184.00	136.00	152.68	161.00	192,981,970	1,238,476
125.	SRBL	281.00	213.00	231.33	244.00	330,609,989	1,403,883
126.	AHPC	202.00	127.00	153.33	139.00	173,101,215	1,080,795
127.	SBBLPO	170.00	170.00	170.00	170.00	3,444,540	20,262
128.	MDB	368.00	0.00	287.39	297.00	47,013,287	158,966
129.	ALICL	940.00	529.00	686.07	612.00	324,912,261	443,598
130.	PFLPO	150.00	126.00	129.15	126.00	8,105,820	63,335
131.	NMBPO	181.00	180.00	180.01	180.00	7,082,229	39,344
132.	PLIC	784.00	480.00	586.49	542.00	437,574,969	743,655
133.	NLBBL	877.00	519.00	661.30	600.00	205,725,863	300,470
134.	ADBL	382.00	283.00	329.17	359.00	432,438,379	1,292,291
135.	ODBL	221.00	166.00	182.76	197.00	255,311,312	1,388,149
136.	ICFCPO	113.00	111.00	111.67	113.00	12,195,327	109,563
137.	MLBL	205.00	158.00	180.29	195.00	171,789,886	942,930
138.	SLICL	957.00	517.00	638.43	561.00	405,609,598	567,220
139.	GBBL	223.00	169.00	186.87	198.00	149,869,064	789,870
140.	JBBL	172.00	132.00	143.00	144.00	102,792,194	710,299
141.	KNBL	165.00	0.00	129.12	129.00	14,379,480	108,020
142.	GDBL	282.00	181.00	211.26	211.00	171,847,368	773,955
143.	HATH	165.00	114.00	133.50	118.00	10,961,641	81,472
144.	KEBL	316.00	0.00	226.83	315.00	11,170,453	40,871
145.	KRBL	139.00	100.00	112.55	106.00	14,783,827	137,581
146.	TNBL	230.00	0.00	180.24	200.00	23,228,027	121,877
147.	WDBL	266.00	0.00	168.09	231.00	117,014	479
148.	GLICL	1,065.00	598.00	867.28	825.00	432,240,338	479,721
149.	SBLPO	195.00	195.00	195.00	195.00	62,075,130	318,334
150.	CORBL	150.00	100.00	113.08	103.00	8,892,229	75,387
151.	PURBL	231.00	0.00	173.45	183.00	11,761,921	64,757
152.	SIFCPO	120.00	120.00	120.00	120.00	5,331,960	44,433
153.	KSBBL	180.00	137.00	151.28	152.00	191,816,259	1,250,642
154.	NIBPO	601.00	0.00	558.39	578.00	899,353,529	1,578,600
155.	MPFL	307.00	0.00	217.95	183.00	1,363,736	6,915
156.	SADBL	211.00	141.00	160.13	152.00	158,194,373	979,021
157.	SHINE	326.00	250.00	281.90	291.00	84,363,387	295,695
158.	MNBBL	460.00	356.00	392.59	407.00	438,947,320	1,098,106
159.	SBBLJP	130.00	130.00	130.00	130.00	1,950,000	15,000
160.	BHBL	170.00	120.00	137.07	165.00	14,408,164	99,857
161.	FMDBL	691.00	400.00	521.46	412.00	477,489,762	876,962
162.	CZBILP	150.00	145.00	147.83	145.00	56,966,160	380,937
163.	JBNL	195.00	144.00	160.50	182.00	571,509,334	3,480,499
164.	SMFDB	1,239.00	785.00	973.26	970.00	115,240,476	114,354
165.	KADBL	210.00	0.00	189.69	191.00	21,195,083	111,673
166.	GBIMEP	179.00	173.00	175.75	179.00	155,468,114	874,612
167.	MFIL	146.00	114.00	124.79	128.00	29,892,305	239,006
168.	NBL	375.00	280.00	308.74	307.00	1,370,609,577	4,299,122
169.	SRBLPO	0.00	0.00	0.00	0.00	8,994,286	49,687
170.	CBL	176.00	136.00	154.14	167.00	640,990,228	4,093,480
171.	PCBLP	200.00	200.00	200.00	200.00	47,890,800	239,454
172.	SLBBL	1,970.00	705.00	1,282.82	826.00	370,824,830	251,588
173.	NLG	1,045.00	710.00	884.50	895.00	290,229,174	334,100
174.	SINDU	168.00	116.00	135.05	126.00	13,044,144	97,539
175.	MEGA	306.00	150.00	172.33	192.00	588,545,422	3,287,270
176.	ODBLPO	114.00	112.00	113.88	114.00	5,983,856	52,504
177.	MIDBL	229.00	167.00	190.62	184.00	6,670,389	34,259
178.	DBBLPO	105.00	105.00	105.00	105.00	17,881,185	170,297
179.	SKBBL	1,319.00	961.00	1,155.85	1,161.00	559,173,999	469,865
180.	RMDC	724.00	515.00	649.33	660.00	172,991,353	262,371
181.	HAMRO	174.00	129.00	143.09	133.00	20,124,188	130,907
182.	JEFL	129.00	0.00	106.67	100.00	16,955,647	154,442
183.	JBBLPO	113.00	113.00	113.00	113.00	46,195,530	408,810
184.	SLICLP	420.00	300.00	360.00	300.00	3,171,900	7,933
185.	NLICLP	700.00	690.00	695.00	700.00	22,004,670	31,866
186.	GBLBS	690.00	416.00	584.86	560.00	637,654,355	1,059,149
187.	RLFL	141.00	0.00	120.43	124.00	23,510,407	192,054
188.	NLICP	1,057.00	757.00	819.83	757.00	36,975,691	47,093
189.	SHPC	415.00	288.00	333.16	320.00	740,160,463	2,145,170
190.	NNLB	2,487.00	622.00	1,589.36	688.00	63,856,569	44,243
191.	KMCDB	1,605.00	858.00	1,307.46	1,368.00	262,040,557	189,636
192.	NCDB	160.00	0.00	126.43	124.00	16,762,946	127,374
193.	ALICLP	350.00	350.00	350.00	350.00	55,753,950	159,297
194.	MLBBL	1,224.00	0.00	962.47	920.00	26,597,364	25,590
195.	NBBL	2,850.00	0.00	1,828.59	1,034.00	162,221,138	84,221
196.	CCBL	205.00	155.00	174.83	185.00	440,675,485	2,461,922
197.	SICLPO	600.00	600.00	600.00	600.00	4,341,000	7,235
198.	RHPC	151.00	111.00	124.67	122.00	22,074,300	174,821
199.	NILPO	0.00	0.00	0.00	0.00	44,858,330	185,365
200.	SEOS	12.30	10.40	11.42	11.44	38,344,522	3,352,558
201.	LLBS	1,396.00	861.00	1,091.85	1,000.00	148,872,098	131,429
202.	MLBLPO	121.00	121.00	121.00	121.00	1,256,706	10,386
203.	GBBLPO	115.00	115.00	115.00	115.00	23,290,375	202,525
204.	LBBLPO	110.00	110.00	110.00	110.00	4,400,000	40,000
205.	NMBSF1	13.24	11.10	12.28	13.07	41,627,838	3,449,274
206.	PRVUPO	160.00	155.00	157.00	155.00	67,964,460	431,059
207.	RBCLPO	14,400.00	7,628.00	10,264.95	9,300.00	754,876,454	68,914
208.	IGIPO	470.00	470.00	470.00	470.00	47,000	100
209.	NIBSF1	12.10	9.85	10.83	10.30	18,734,598	1,688,607
210.	KNBLPO	110.00	110.00	110.00	110.00	4,669,940	42,454
211.	HAMROP	110.00	108.00	108.50	108.00	11,527,986	106,054
212.	MNBBLP	217.00	209.00	215.14	211.00	54,938,925	254,525
213.	PICLPO	440.00	440.00	440.00	440.00	9,408,520	21,383
214.	NBBLPO	1,300.00	750.00	1,221.43	750.00	29,870,800	25,516
215.	RLFLPO	114.00	100.00	107.00	100.00	1,203,692	10,878
216.	SINDUP	111.00	111.00	111.00	111.00	1,411,143	12,713
217.	CBLPO	127.00	120.00	121.75	120.00	20,075,621	166,473
218.	JBNLPO	145.00	139.00	141.53	139.00	33,490,078	236,804
219.	CCBLPO	191.00	0.00	166.76	161.00	96,701,168	571,054
220.	MEGAPO	110.00	0.00	100.83	110.00	65,938,610	429,865
221.	SMFDBP	615.00	615.00	615.00	615.00	5,535,000	9,000
222.	MIDBLP	121.00	121.00	121.00	121.00	9,364,674	77,394
223.	GDBLPO	120.00	120.00	120.00	120.00	1,200,240	10,002
224.	LVF1	11.48	10.00	10.50	10.20	18,271,236	1,752,579
225.	KSBBLP	106.00	105.00	105.33	105.00	18,466,160	175,392
226.	MMFDB	3,349.00	1,400.00	2,044.58	1,530.00	234,488,000	91,658
227.	HATHPO	100.00	100.00	100.00	100.00	29,836,300	298,363
228.	BARUN	197.00	124.00	154.66	128.00	23,415,777	147,593
229.	VLBS	969.00	642.00	768.38	712.00	58,219,503	72,691
230.	MSMBS	865.00	559.00	693.94	670.00	38,874,427	53,950
231.	CLBSL	988.00	613.00	738.02	710.00	24,804,513	32,498
232.	KMFL	1,993.00	1,100.00	1,539.13	1,743.00	74,909,152	46,985
233.	JSLBB	3,419.00	2,173.00	2,817.22	2,895.00	60,923,043	20,930
234.	API	400.00	245.00	290.77	267.00	158,480,170	525,537
235.	CBBLPO	490.00	490.00	490.00	490.00	3,920,000	8,000
236.	NCDBPO	106.00	106.00	106.00	106.00	6,172,168	58,228
237.	HGIPO	225.00	225.00	225.00	225.00	562,500	2,500
238.	PLICPO	300.00	285.00	292.33	285.00	465,253,998	1,609,275
239.	NMBMF	1,760.00	0.00	1,479.30	1,560.00	164,092,209	106,510
240.	GILB	1,428.00	0.00	1,118.38	1,140.00	37,494,903	31,697
241.	WOMI	1,897.00	0.00	1,360.39	1,128.00	286,228,790	190,668
242.	SADBLP	150.00	150.00	150.00	150.00	24,210,750	161,405
243.	KADBLP	120.00	120.00	120.00	120.00	996,480	8,304
244.	SLBBLP	675.00	675.00	675.00	675.00	1,117,125	1,655
245.	FMDBLP	360.00	308.00	334.31	308.00	5,660,892	16,678
246.	MFILPO	108.00	108.00	108.00	108.00	1,755,648	16,256

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

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers