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 2019-03-21
1.	NABIL	970.00	678.00	61,173.61	710.00	537,391,850	647,851
2.	NIB	684.00	499.00	54,679.03	530.00	1,031,393,744	1,714,278
3.	SCB	719.00	520.00	39,293.39	571.00	431,511,165	713,202
4.	HBL	571.00	418.00	42,761.85	462.00	118,341,417	241,679
5.	SBI	514.00	366.00	50,633.49	392.00	257,561,706	612,170
6.	NBB	234.00	178.00	40,304.96	192.00	436,340,800	2,173,472
7.	EBL	670.00	501.00	59,371.48	552.00	595,342,242	1,057,110
8.	BOKL	350.00	231.00	49,264.10	244.00	514,550,702	1,705,918
9.	NICA	459.00	351.00	81,866.98	395.00	1,365,752,082	3,349,176
10.	MBL	245.00	202.00	72,445.06	218.00	776,732,551	3,706,131
11.	LBL	270.00	182.00	35,342.37	193.00	182,201,067	838,971
12.	KBL	268.00	225.00	57,569.53	235.00	793,347,510	3,192,227
13.	NCCB	236.00	197.00	67,178.61	211.00	964,202,225	4,526,118
14.	SBL	350.00	272.00	58,725.50	285.00	496,903,348	1,594,706
15.	SHL	265.00	199.00	123,162.40	205.00	234,226,153	1,012,794
16.	TRH	270.00	226.00	21,722.80	244.00	24,358,963	97,441
17.	OHL	558.00	407.00	52,105.07	436.00	73,522,865	159,587
18.	NHPC	92.00	59.00	38,873.16	74.00	134,894,970	1,790,691
19.	BPCL	496.00	332.00	23,704.02	356.00	239,988,170	558,658
20.	CHCL	750.00	493.00	66,569.15	503.00	465,006,597	743,766
21.	STC	501.00	350.00	3,370.16	501.00	259,058	694
22.	BBC	1,859.00	1,605.00	203,544.70	1,633.00	28,435,591	16,320
23.	NUBL	1,035.00	684.00	60,361.65	720.00	139,498,201	173,084
24.	CBBL	971.00	800.00	110,998.79	880.00	678,890,927	793,210
25.	DDBL	707.00	555.00	58,314.86	585.00	156,406,067	253,284
26.	SANIMA	356.00	286.00	66,112.83	296.00	666,942,517	2,098,637
27.	SKDBL	128.00	109.00	10,561.34	122.00	10,280,136	86,207
28.	SBBLJ	236.00	178.00	36,764.96	196.00	23,980,398	116,608
29.	GIMES1	9.70	7.26	17,969.18	8.38	2,826,792	327,521
30.	MERO	1,408.00	570.00	26,876.74	575.00	156,716,077	141,247
31.	NICL	603.00	360.00	107,351.66	370.00	490,017,800	956,180
32.	RBCL	10,480.00	8,650.00	144,340.90	9,160.00	152,927,666	16,094
33.	NLICL	760.00	575.00	68,273.71	575.00	413,217,691	607,656
34.	HGI	440.00	348.00	41,961.26	380.00	154,617,441	386,432
35.	UIC	910.00	630.00	58,373.35	767.00	129,497,333	170,074
36.	EIC	1,240.00	574.00	48,450.90	850.00	75,651,873	86,099
37.	PIC	1,175.00	833.00	38,876.21	1,016.00	405,966,106	397,016
38.	NIL	590.00	416.00	67,488.12	514.00	382,530,470	726,974
39.	PRIN	534.00	380.00	54,009.00	410.00	297,073,856	664,187
40.	SIC	1,455.00	1,231.00	65,826.75	1,270.00	79,721,063	60,751
41.	IGI	831.00	360.00	35,839.18	407.00	57,390,300	111,579
42.	NLIC	1,174.00	888.00	82,421.71	1,073.00	1,408,891,424	1,383,454
43.	LICN	1,814.00	1,422.00	168,716.70	1,502.00	365,927,443	231,941
44.	PICL	808.00	566.00	80,833.71	672.00	169,777,512	245,661
45.	LGIL	586.00	410.00	59,356.63	510.00	278,872,252	536,410
46.	SICL	975.00	760.00	85,107.67	875.00	264,966,939	300,288
47.	KBBL	246.00	203.00	56,346.37	207.00	114,648,088	503,449
48.	GUFL	117.00	98.00	32,408.61	112.00	33,001,808	314,153
49.	CIT	2,948.00	1,577.00	114,978.74	2,660.00	919,485,950	371,770
50.	BNT	7,022.00	6,297.00	253,382.22	6,630.00	33,866,368	5,085
51.	UNL	24,376.00	17,803.00	206,274.48	19,380.00	32,925,590	1,595
52.	BFC	104.00	80.00	41,080.90	94.00	5,826,106	61,183
53.	SRS	194.00	132.00	5,431.07	194.00	51,390	310
54.	LFC	150.00	128.00	190,865.74	130.00	3,279,965	22,513
55.	GFCL	131.00	111.00	16,697.65	120.00	7,728,497	63,781
56.	HDL	1,550.00	1,197.00	46,010.33	1,355.00	49,429,107	34,724
57.	PFL	163.00	126.00	10,659.09	129.00	29,421,364	214,920
58.	NMB	398.00	300.00	65,850.39	321.00	1,795,391,283	5,096,598
59.	UFL	215.00	144.00	23,035.08	207.00	25,174,813	132,283
60.	SIFC	153.00	128.00	17,375.12	135.00	12,347,364	87,530
61.	CFCL	129.00	104.00	20,253.87	106.00	29,137,394	250,495
62.	JFL	234.00	159.00	48,369.90	169.00	34,941,472	189,050
63.	PRVU	261.00	205.00	65,880.51	231.00	1,671,509,269	6,899,113
64.	WMBF	99.00	69.00	7,742.88	87.00	2,000,107	22,192
65.	CMB	0.00	0.00	0.00	0.00	56,552,518	2,570,569
66.	SFFIL	278.00	207.00	30,938.78	227.00	11,185,198	43,976
67.	GMFIL	132.00	114.00	41,624.24	130.00	3,106,158	25,685
68.	SWBBL	1,319.00	770.00	60,209.13	824.00	133,787,397	129,044
69.	ICFC	167.00	143.00	36,081.86	150.00	32,605,658	212,153
70.	EDBL	300.00	256.00	48,140.45	285.00	28,784,388	101,533
71.	HIDCL	178.00	128.00	24,061.99	132.00	188,397,626	1,232,516
72.	NGPL	153.00	0.00	6,902.12	124.00	13,512,198	106,621
73.	GRDBL	136.00	100.00	9,227.72	105.00	16,916,266	150,299
74.	NMFBS	2,299.00	1,300.00	29,640.35	1,610.00	43,275,547	24,512
75.	RSDC	497.00	361.00	15,948.80	363.00	64,884,233	159,085
76.	SLBS	1,747.00	0.00	25,622.16	909.00	56,201,354	41,717
77.	KKHC	106.00	69.00	2,131.08	77.00	3,155,798	34,198
78.	NMBHF1	10.05	8.50	24,963.65	8.81	11,632,723	1,269,329
79.	NEF	9.57	7.50	12,514.99	8.30	9,825,135	1,163,954
80.	DHPL	107.00	85.00	1,576.71	92.00	827,365	8,490
81.	NIBLPF	9.41	7.00	7,395.86	7.40	1,714,360	222,234
82.	CEFLPO	101.00	101.00	57,764.79	101.00	13,614,800	134,800
83.	AKPL	275.00	146.00	8,585.88	173.00	26,255,666	135,128
84.	FOWAD	2,130.00	1,470.00	52,335.38	1,510.00	155,597,318	90,863
85.	SPDL	116.00	86.00	4,714.47	102.00	7,922,179	81,313
86.	UMHL	170.00	103.00	5,120.15	112.00	10,083,528	77,122
87.	SMATA	1,644.00	1,000.00	36,612.94	1,250.00	73,246,625	56,701
88.	SDESI	780.00	540.00	14,932.96	568.00	43,998,756	70,238
89.	LEMF	9.00	6.90	11,786.48	7.34	3,819,740	483,198
90.	CHL	122.00	97.00	3,070.02	101.00	2,389,486	22,888
91.	HPPL	271.00	163.00	6,522.47	185.00	26,301,867	135,439
92.	MSLB	2,470.00	0.00	27,094.93	1,290.00	37,184,972	23,375
93.	NHDL	154.00	116.00	3,020.16	125.00	3,065,517	23,070
94.	EBLCP	633.00	625.00	49,797.57	625.00	372,997	595
95.	SEF	9.99	8.63	16,612.76	9.17	9,085,400	985,030
96.	SMB	889.00	541.00	11,893.70	655.00	18,302,881	26,022
97.	SAEF	10.00	8.00	15,081.96	9.32	4,128,890	454,390
98.	UMB	1,949.00	1,200.00	34,486.64	1,200.00	96,189,216	58,711
99.	RADHI	222.00	151.00	4,023.67	170.00	11,559,447	67,599
100.	AMFI	929.00	571.00	14,457.03	652.00	53,242,073	70,458
101.	NICGF	10.10	8.00	7,240.65	8.86	2,552,696	275,000
102.	CMF1	10.00	8.00	9,503.43	8.83	1,959,310	215,490
103.	NSEWA	889.00	490.00	10,021.71	515.00	33,370,816	51,904
104.	RRHP	142.00	86.00	1,922.73	98.00	10,321,449	92,837
105.	NADEP	1,639.00	650.00	13,365.96	685.00	180,184,219	157,248
106.	PMHPL	160.00	103.00	1,868.86	112.00	24,708,584	208,086
107.	KPCL	133.00	88.00	1,501.29	96.00	21,108,506	195,243
108.	AKJCL	138.00	75.00	1,753.29	82.00	5,257,338	59,435
109.	JOSHI	279.00	160.00	6,939.32	160.00	207,050	900
110.	CHLBS	610.00	227.00	8,581.60	554.00	56,393,718	96,649
111.	UPPER	342.00	219.00	17,590.21	240.00	1,019,516,748	3,880,635
112.	SIL	720.00	540.00	69,517.67	613.00	169,660,123	268,618
113.	SLBSL	861.00	505.00	14,128.48	717.00	50,554,365	63,663
114.	GHL	300.00	194.00	6,961.67	194.00	80,520	330
115.	ALBSL	510.00	300.00	3,892.58	510.00	319,970	670
116.	MBLPO	130.00	0.00	3,233,089.64	130.00	301,969,509	2,431,049
117.	NABILP	773.00	640.00	160,401.56	693.00	464,648,742	646,749
118.	KBLPO	145.00	145.00	1,855,178.33	145.00	12,506,395	86,251
119.	CMBFLP	0.00	0.00	0.00	0.00	67,880,010	3,085,455
120.	BOKLPO	150.00	150.00	1,500,000.00	150.00	1,500,000	10,000
121.	CEFL	135.00	94.00	17,314.96	96.00	3,873,084	35,935
122.	KBBLPO	115.00	115.00	1,446,355.00	115.00	1,446,355	12,577
123.	NTC	810.00	670.00	115,068.80	677.00	478,787,840	639,965
124.	NICAP	250.00	230.00	7,781,160.00	250.00	49,262,500	197,946
125.	DBBL	148.00	120.00	27,730.96	127.00	173,409,817	1,317,968
126.	SWBBLP	1,300.00	1,300.00	82,000.00	728.00	328,000	450
127.	GUFLPO	100.00	100.00	100.00	100.00	30,033,200	300,332
128.	NCCBPO	192.00	130.00	954,328.80	130.00	6,209,004	45,159
129.	PROFL	123.00	98.00	17,124.11	123.00	2,503,008	23,902
130.	GBIME	336.00	255.00	57,769.04	262.00	880,787,307	2,868,383
131.	CZBIL	273.00	199.00	37,796.53	208.00	414,551,581	1,850,410
132.	SFFILP	145.00	145.00	145.00	145.00	1,450,000	10,000
133.	PROFLP	101.00	101.00	101.00	101.00	2,266,440	22,440
134.	GFCLPO	110.00	110.00	3,725,315.00	110.00	7,450,630	67,733
135.	PCBL	352.00	294.00	60,412.33	317.00	639,538,070	1,954,812
136.	LBBL	184.00	155.00	46,064.48	171.00	233,907,275	1,384,715
137.	SRBL	270.00	203.00	43,501.15	215.00	298,120,045	1,303,768
138.	AHPC	136.00	96.00	24,369.74	103.00	54,314,799	480,039
139.	MDB	310.00	219.00	31,843.79	237.00	35,743,379	128,114
140.	ALICL	658.00	370.00	50,909.08	389.00	277,680,619	497,584
141.	NMBPO	225.00	204.00	1,815,742.50	204.00	5,358,345	25,395
142.	PLIC	545.00	385.00	49,524.39	445.00	315,503,430	663,508
143.	NLBBL	605.00	0.00	35,772.16	452.00	69,429,926	137,686
144.	ADBL	375.00	290.00	46,623.19	296.00	404,048,710	1,179,561
145.	ICFCPO	122.00	122.00	2,353,380.00	122.00	2,353,380	19,290
146.	MLBL	207.00	155.00	34,449.42	170.00	107,670,145	608,726
147.	SLICL	614.00	425.00	51,571.02	522.00	302,700,200	565,314
148.	GBBL	209.00	171.00	39,858.34	187.00	188,169,362	997,865
149.	JBBL	154.00	131.00	18,719.76	137.00	82,930,664	593,860
150.	KNBL	142.00	114.00	15,241.17	126.00	13,066,068	104,748
151.	GDBL	216.00	175.00	38,390.70	185.00	147,656,436	762,771
152.	HATH	134.00	104.00	23,646.78	114.00	7,934,217	66,201
153.	KEBL	336.00	180.00	30,150.31	180.00	47,607,147	161,290
154.	KRBL	112.00	0.00	16,350.83	100.00	24,043,953	237,885
155.	TNBL	208.00	146.00	23,821.74	166.00	16,306,425	97,851
156.	GLICL	826.00	487.00	63,485.12	510.00	208,610,212	300,297
157.	SBLPO	195.00	162.00	3,209,800.00	162.00	9,629,400	51,920
158.	CORBL	104.00	89.00	6,118.26	99.00	2,873,144	29,271
159.	PURBL	191.00	145.00	15,666.02	188.00	14,402,990	87,768
160.	KSBBL	164.00	129.00	27,999.03	138.00	126,409,939	881,229
161.	NIBPO	601.00	453.00	191,609.98	485.00	322,921,700	592,399
162.	MPFL	185.00	0.00	8,725.00	145.00	2,260,030	14,357
163.	SADBL	165.00	135.00	29,691.18	146.00	100,361,905	685,346
164.	SHINE	310.00	221.00	43,120.10	237.00	68,481,279	279,960
165.	MNBBL	420.00	320.00	48,393.88	338.00	291,115,310	776,149
166.	SBBLJP	130.00	117.00	123.50	117.00	1,974,388	15,764
167.	BHBL	191.00	124.00	26,613.23	142.00	27,004,817	180,842
168.	FMDBL	422.00	309.00	34,058.64	365.00	127,247,495	340,364
169.	JBNL	200.00	161.00	48,457.62	170.00	684,609,125	3,791,244
170.	SMFDB	979.00	628.00	48,016.33	640.00	56,695,540	72,452
171.	KADBL	186.00	140.00	23,016.19	165.00	8,245,107	51,926
172.	GBIMEP	180.00	174.00	5,969,737.81	174.00	159,038,094	893,992
173.	MFIL	136.00	109.00	32,518.34	113.00	26,742,857	220,038
174.	NBL	340.00	281.00	183,164.53	290.00	3,251,245,453	10,845,390
175.	SRBLPO	165.00	165.00	13,624,682.50	165.00	81,748,095	495,443
176.	CBL	188.00	146.00	44,919.54	155.00	580,141,741	3,493,043
177.	PCBLP	206.00	190.00	4,510,215.29	201.00	134,332,310	693,385
178.	SLBBL	765.00	482.00	41,657.05	487.00	70,562,661	125,858
179.	NLG	918.00	752.00	64,383.67	818.00	130,092,274	153,531
180.	SINDU	144.00	113.00	15,005.85	144.00	10,321,852	85,373
181.	MEGA	216.00	155.00	37,053.70	162.00	742,464,685	3,958,643
182.	MIDBL	184.00	143.00	21,845.52	162.00	7,673,165	48,244
183.	SKBBL	1,148.00	815.00	69,144.08	867.00	234,496,961	229,021
184.	RMDC	661.00	510.00	41,967.48	528.00	74,377,566	129,565
185.	JEFL	146.00	95.00	44,313.45	146.00	36,192,013	302,431
186.	JBBLPO	113.00	113.00	54,506.36	113.00	6,915,374	61,198
187.	SLICLP	350.00	285.00	2,281,278.33	285.00	47,579,285	137,215
188.	NLICLP	400.00	400.00	35,000,256.67	1,070.00	210,480,340	197,462
189.	GBLBS	570.00	388.00	28,619.57	447.00	157,377,381	344,725
190.	RLFL	129.00	110.00	23,148.57	116.00	22,733,568	190,265
191.	NLICP	757.00	532.00	4,956,324.80	532.00	25,885,524	48,657
192.	SHPC	323.00	212.00	51,110.42	226.00	318,217,255	1,214,146
193.	NNLB	676.00	451.00	22,398.03	451.00	15,543,511	30,468
194.	KMCDB	1,359.00	737.00	43,422.74	820.00	85,619,019	86,332
195.	EBLPO	1,045.00	1,045.00	639,213,125.00	1,045.00	1,917,639,375	7,236,375
196.	NCDB	140.00	0.00	13,774.93	123.00	10,264,886	83,808
197.	ALICLP	350.00	350.00	6,052,812.50	350.00	21,848,400	62,424
198.	MLBBL	955.00	574.00	22,365.76	585.00	12,264,208	15,023
199.	NBBL	1,045.00	588.00	33,701.98	590.00	41,968,001	56,917
200.	CCBL	203.00	155.00	26,737.47	160.00	349,208,801	1,975,615
201.	RHPC	116.00	0.00	7,731.71	95.00	14,622,507	146,474
202.	EDBLPO	160.00	160.00	2,008,000.00	160.00	4,016,000	25,100
203.	SEOS	11.22	9.31	49,880.16	9.90	10,256,042	1,037,186
204.	LLBS	1,076.00	673.00	34,185.30	752.00	66,187,499	80,917
205.	MLBLPO	121.00	121.00	998,053.38	121.00	24,412,234	201,754
206.	LBBLPO	115.00	110.00	1,501,139.67	113.00	23,832,820	210,654
207.	NMBSF1	13.80	9.81	34,505.04	10.12	33,407,956	2,661,197
208.	PRVUPO	155.00	150.00	4,128,398.36	150.00	113,013,050	752,132
209.	RBCLPO	9,675.00	7,735.00	170,242.24	8,500.00	146,814,961	16,905
210.	IGIPO	250.00	250.00	18,750,000.00	250.00	75,000,000	300,000
211.	NIBSF1	10.40	8.52	36,224.33	8.55	11,279,609	1,151,934
212.	MNBBLP	220.00	211.00	1,931,763.88	212.00	26,544,280	122,274
213.	NNLBPO	260.00	260.00	795,340.00	260.00	795,340	3,059
214.	NBBLPO	750.00	360.00	1,403,000.00	370.00	7,289,000	11,500
215.	RLFLPO	110.00	110.00	110.00	110.00	2,143,440	18,354
216.	NFSPO	101.00	101.00	101.00	101.00	7,336,943	72,643
217.	SINDUP	111.00	111.00	552,669.00	111.00	552,669	4,979
218.	CBLPO	120.00	118.00	1,098,253.48	118.00	31,703,350	268,049
219.	JBNLPO	121.00	100.00	1,992,233.57	100.00	56,730,225	527,712
220.	CCBLPO	161.00	140.00	1,427,004.83	140.00	39,731,349	272,421
221.	MEGAPO	110.00	106.00	910,984.97	108.00	76,678,110	705,290
222.	SMFDBP	500.00	380.00	649,708.33	385.00	13,395,000	28,400
223.	SHINEP	130.00	130.00	4,460,144.00	130.00	44,601,440	343,088
224.	GDBLPO	120.00	120.00	1,973,994.00	120.00	26,971,440	224,762
225.	NUBLPO	0.00	0.00	0.00	0.00	110,865,350	201,550
226.	LVF1	10.46	8.71	20,079.53	9.35	9,362,921	936,776
227.	KSBBLP	107.00	105.00	1,646,834.70	107.00	13,626,501	128,833
228.	MMFDB	1,545.00	880.00	35,090.01	949.00	58,472,335	53,426
229.	BARUN	134.00	90.00	8,542.09	93.00	12,072,626	111,712
230.	VLBS	738.00	601.00	23,366.62	660.00	33,293,168	48,491
231.	MSMBS	667.00	0.00	15,397.09	531.00	14,691,123	26,829
232.	CLBSL	777.00	516.00	20,236.06	580.00	19,316,093	29,004
233.	KMFL	1,740.00	820.00	30,906.21	820.00	33,134,934	29,904
234.	JSLBB	2,970.00	2,190.00	38,652.48	2,190.00	36,653,164	14,630
235.	API	268.00	120.00	29,145.80	131.00	224,705,836	1,461,548
236.	CBBLPO	490.00	490.00	3,662,736.31	490.00	58,603,781	523,066
237.	NCDBPO	106.00	103.96	339,176.63	105.00	8,182,413	77,700
238.	PLICPO	285.00	232.00	1,917,128.67	232.00	34,250,816	124,788
239.	NMBMF	1,591.00	976.00	34,140.91	1,010.00	64,460,998	52,574
240.	GILB	1,306.00	0.00	29,540.49	985.00	41,451,224	35,202
241.	WOMI	1,228.00	761.00	36,202.67	1,128.00	98,622,973	93,771
242.	SADBLP	100.00	100.00	1,550,000.00	100.00	3,100,000	31,000
243.	KADBLP	120.00	113.00	1,387,879.50	113.00	5,381,679	44,935
244.	MMFDBP	680.00	500.00	5,078,106.67	500.00	49,774,010	98,529
245.	FMDBLP	240.00	240.00	240.00	240.00	7,200,000	30,000

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2019-03-21 15:00:00
NLIC	20,442,970.00	1,073.00
GBIMEP	18,290,880.00	174.00
CZBIL	9,687,603.00	208.00
UPPER	9,365,431.00	240.00
NICA	8,807,087.00	395.00
CIT	8,330,783.00	2,660.00
LICN	8,329,712.00	1,502.00
NCCB	8,275,757.00	211.00
EBL	7,512,994.00	552.00
PRVU	7,351,871.00	231.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2019-03-21 15:00:00
ALBSL	510.00	9.91379
BHBL	142.00	3.64964
SADBL	146.00	3.5461
GLICL	510.00	2.78114
GUFL	112.00	2.75229
SHINE	237.00	2.5974
GFCL	120.00	2.5641
DHPL	92.00	2.22222
RHPC	95.00	2.15054
KADBL	165.00	1.85185
View All

Top Losers

Symbol	LTP	% Change
As of 2019-03-21 15:00:00
GILB	985.00	-5.74163
UMB	1,200.00	-5.43735
KMFL	820.00	-5.20231
NBBL	590.00	-4.68498
JSLBB	2,190.00	-3.73626
NNLB	451.00	-3.63248
NSEWA	515.00	-3.19549
TRH	244.00	-3.1746
API	131.00	-2.96296
IGI	407.00	-2.86396
View All

QUICK QUOTE

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers