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 2017-07-20
1.	NABIL	1,716.00	1,275.00	1,499.47	1,506.00	973,063,984	647,733
2.	NIB	867.00	616.00	737.65	700.00	2,066,437,011	2,777,317
3.	SCB	2,507.00	1,754.00	2,175.25	2,200.00	2,463,133,534	1,110,928
4.	HBL	1,144.00	735.00	913.59	890.00	330,706,937	354,316
5.	SBI	1,560.00	905.00	1,141.32	1,535.00	1,159,546,449	952,170
6.	NBB	775.00	389.00	519.76	720.00	2,037,110,483	3,505,097
7.	EBL	2,142.00	1,270.00	1,717.09	1,900.00	2,133,542,679	1,244,622
8.	BOKL	611.00	401.00	488.77	606.00	1,529,327,473	3,066,135
9.	NICA	540.00	400.00	453.99	494.00	708,892,572	1,546,176
10.	MBL	495.00	321.00	384.69	394.00	880,147,472	2,221,908
11.	LBL	820.00	375.00	555.30	760.00	1,138,069,910	1,927,372
12.	KBL	552.00	309.00	381.75	540.00	1,017,911,880	2,594,432
13.	NCCB	473.00	290.00	389.89	307.00	2,711,841,875	6,890,209
14.	SBL	996.00	454.00	624.34	985.00	1,742,574,035	2,686,170
15.	SHL	383.00	251.00	331.32	309.00	549,459,409	1,609,934
16.	TRH	294.00	187.00	240.91	206.00	55,919,472	218,604
17.	OHL	760.00	0.00	599.66	480.00	184,410,689	296,358
18.	NHPC	173.00	114.00	137.01	141.00	617,614,474	4,266,194
19.	BPCL	748.00	464.00	605.74	542.00	255,396,577	420,987
20.	CHCL	1,009.00	665.00	814.71	808.00	659,591,011	805,823
21.	STC	286.00	243.00	265.79	251.00	4,586,151	18,715
22.	NUBL	2,153.00	1,130.00	1,712.83	1,279.00	647,997,250	358,732
23.	CBBL	1,780.00	829.00	1,372.89	1,041.00	892,261,374	590,774
24.	DDBL	2,330.00	785.00	1,396.26	2,249.00	586,152,893	409,853
25.	SDBL	330.00	0.00	282.55	325.00	30,681,920	105,328
26.	SANIMA	579.00	412.00	466.31	523.00	2,432,439,225	5,051,680
27.	SKDBL	471.00	194.00	311.67	295.00	54,358,475	152,761
28.	SAJHA	257.00	199.00	223.49	241.00	3,307,192	14,659
29.	KRBLPO	165.00	156.00	160.50	165.00	12,282,102	74,649
30.	SBBLJ	485.00	258.00	350.35	329.00	148,486,066	385,410
31.	GIMES1	10.55	9.31	9.93	10.55	6,733,467	673,117
32.	MERO	3,085.00	0.00	1,775.04	566.00	255,527,729	101,319
33.	NICL	1,616.00	564.00	1,190.13	855.00	1,249,168,030	945,542
34.	RBCL	22,850.00	10,247.00	13,891.05	13,691.00	713,468,519	44,751
35.	NLICL	2,700.00	1,542.00	2,183.88	2,045.00	2,167,667,259	986,606
36.	HGI	1,804.00	704.00	1,346.44	1,320.00	1,608,769,135	1,121,453
37.	UIC	1,710.00	674.00	1,313.29	1,123.00	1,257,557,856	910,068
38.	EIC	3,199.00	1,128.00	1,990.87	1,545.00	1,043,776,357	457,961
39.	PIC	1,885.00	940.00	1,516.27	1,376.00	668,810,259	430,371
40.	NIL	1,367.00	568.00	999.25	830.00	941,171,956	897,211
41.	PRIN	1,358.00	684.00	1,057.87	1,100.00	930,395,995	862,090
42.	SIC	1,855.00	701.00	1,340.61	1,142.00	348,749,207	259,944
43.	NBIL	1,991.00	709.00	1,226.70	1,018.00	485,187,922	343,630
44.	NLIC	2,800.00	1,969.00	2,266.76	2,699.00	3,105,489,895	1,375,253
45.	LICN	3,146.00	1,760.00	2,342.43	2,500.00	962,337,064	386,046
46.	PICL	1,600.00	690.00	1,238.57	1,135.00	546,723,154	455,049
47.	LGIL	1,942.00	851.00	1,446.27	1,300.00	1,686,802,925	1,098,710
48.	SICL	2,600.00	1,478.00	1,987.10	2,125.00	1,555,236,680	759,796
49.	KBBL	421.00	271.00	337.53	328.00	244,649,147	711,620
50.	GUFL	306.00	118.00	209.16	127.00	152,933,013	594,059
51.	UFCL	181.00	170.00	174.85	170.00	2,271,671	12,894
52.	CIT	4,260.00	2,850.00	3,748.23	3,800.00	655,690,606	178,297
53.	BNT	7,453.00	3,382.00	5,233.83	3,902.00	113,850,331	20,703
54.	UNL	30,587.00	27,540.00	29,365.12	27,540.00	53,126,325	1,810
55.	SRS	120.00	106.00	115.51	114.00	17,456,332	154,270
56.	LFC	258.00	160.00	191.03	180.00	8,763,180	43,114
57.	GFCL	367.00	198.00	279.50	280.00	83,251,284	278,158
58.	HDL	1,078.00	494.00	691.53	660.00	24,633,393	32,452
59.	PFL	303.00	193.00	246.41	240.00	49,170,741	191,263
60.	LFLC	280.00	229.00	241.51	260.00	856,235	3,555
61.	NMB	678.00	413.00	541.13	507.00	922,346,600	1,649,152
62.	UFL	357.00	203.00	266.06	255.00	20,045,340	71,923
63.	SIFC	411.00	286.00	360.50	309.00	54,490,879	147,092
64.	CFCL	211.00	0.00	175.36	0.00	24,909,614	133,466
65.	SYFL	195.00	122.00	154.53	152.00	70,635,652	443,164
66.	JFL	300.00	200.00	251.29	241.00	27,091,326	104,292
67.	PRVU	460.00	281.00	376.09	340.00	2,739,371,984	7,291,756
68.	WMBF	192.00	90.00	143.27	94.00	13,312,872	90,374
69.	SFFIL	634.00	357.00	486.40	498.00	31,306,737	67,083
70.	GMFIL	300.00	190.00	245.45	227.00	67,851,365	264,308
71.	SWBBL	2,153.00	980.00	1,608.06	1,240.00	551,439,386	328,855
72.	ICFC	361.00	213.00	280.89	260.00	271,194,915	913,822
73.	EDBL	669.00	485.00	606.83	599.00	72,940,425	120,303
74.	HIDCL	256.00	179.00	203.44	220.00	423,357,880	2,096,601
75.	NGPL	350.00	237.00	282.10	282.00	26,206,335	90,388
76.	GRDBL	822.00	373.00	572.48	520.00	64,729,782	103,314
77.	NMFBS	2,004.00	0.00	990.34	506.00	1,724,270	1,963
78.	RSDC	3,455.00	0.00	1,745.38	346.00	198,608,028	67,159
79.	MLBL	271.00	201.00	238.07	268.00	169,721,412	686,955
80.	SLBS	672.00	0.00	506.91	495.00	96,590	170
81.	KKHC	290.00	198.00	220.80	276.00	23,453,486	105,742
82.	NMBHF1	10.81	9.41	10.03	10.81	25,885,321	2,571,717
83.	NEF	11.00	9.45	10.08	10.00	42,686,544	4,208,704
84.	DHPL	348.00	200.00	231.46	348.00	8,662,733	37,041
85.	NIBLPF	10.30	9.41	9.98	10.00	4,450,476	445,111
86.	KMBSLP	105.00	0.00	82.22	0.00	58,135,250	708,110
87.	AKPL	503.00	297.00	431.40	326.00	443,614,580	1,020,086
88.	FOWAD	3,870.00	0.00	2,114.85	1,051.00	402,340,981	117,780
89.	SPDL	387.00	234.00	270.41	246.00	85,134,211	284,947
90.	UMHL	434.00	305.00	364.25	329.00	95,350,537	245,856
91.	SMATA	403.00	403.00	403.00	403.00	4,030	10
92.	CORBLP	100.00	100.00	100.00	100.00	880,000	8,800
93.	EBLCP	1,598.00	0.00	851.26	0.00	22,715,093	21,831
94.	SIL	2,050.00	794.00	1,432.43	1,285.00	1,262,999,986	823,246
95.	MBLPO	285.00	285.00	285.00	285.00	3,748,035	13,151
96.	NABILP	1,329.00	875.00	1,106.59	1,115.00	1,466,470,756	1,319,322
97.	KBLPO	200.00	200.00	200.00	200.00	2,359,800	11,799
98.	LBLPO	440.00	265.00	352.50	440.00	396,250	1,000
99.	BOKLPO	405.00	405.00	405.00	405.00	71,226,540	175,868
100.	KMBSL	165.00	0.00	119.24	0.00	13,699,300	222,850
101.	WMBFPO	101.00	101.00	101.00	101.00	50,192,859	496,959
102.	NTC	698.00	618.00	652.18	695.00	660,703,096	1,005,269
103.	NICAP	250.00	250.00	250.00	250.00	30,081,750	120,327
104.	DBBL	304.00	172.00	240.87	214.00	326,380,730	1,296,321
105.	SAFL	260.00	203.00	228.39	253.00	16,431,957	71,654
106.	NCCBPO	199.00	196.00	198.00	196.00	52,542,445	264,331
107.	LFCPO	119.00	119.00	119.00	119.00	52,858,015	444,185
108.	PROFL	278.00	147.00	197.59	166.00	43,204,674	201,015
109.	GBIME	461.00	355.00	395.84	417.00	1,317,867,401	3,284,499
110.	CZBIL	485.00	354.00	410.58	475.00	990,559,736	2,378,046
111.	PCBL	504.00	331.00	413.00	413.00	963,799,259	2,304,550
112.	VSDBL	183.00	153.00	171.20	179.00	23,012,929	134,238
113.	SRBL	605.00	363.00	443.04	489.00	1,253,682,719	2,573,910
114.	AHPC	318.00	200.00	259.31	251.00	341,498,301	1,246,415
115.	SBBLPO	265.00	260.00	264.04	265.00	26,466,960	100,156
116.	MDB	654.00	425.00	530.12	490.00	120,255,979	220,037
117.	NBBPO	400.00	360.00	363.57	360.00	380,609,807	1,046,867
118.	ALICL	1,709.00	902.00	1,398.61	1,380.00	1,137,093,508	809,031
119.	NMBPO	392.00	250.00	294.25	359.00	88,027,443	326,957
120.	PLIC	2,714.00	1,060.00	2,073.77	1,645.00	1,944,727,893	901,487
121.	NLBBL	1,595.00	850.00	1,282.79	1,380.00	436,612,970	333,306
122.	ADBL	615.00	413.00	457.01	526.00	1,034,023,592	2,144,633
123.	ODBL	478.00	400.00	430.46	439.00	30,942,704	72,779
124.	YETI	271.00	214.00	236.76	267.00	21,924,180	94,629
125.	SLICL	1,408.00	396.00	942.10	676.00	1,176,957,715	1,125,301
126.	ALDBL	300.00	216.00	264.05	296.00	8,461,826	32,571
127.	SETI	312.00	138.00	205.47	187.00	13,081,377	56,283
128.	GBBL	515.00	285.00	336.63	388.00	670,950,090	1,705,564
129.	JBBL	443.00	200.00	264.22	286.00	332,358,947	1,006,838
130.	KNBL	705.00	226.00	515.70	520.00	140,166,823	250,666
131.	ARUN	226.00	152.00	189.00	175.00	34,108,833	168,442
132.	KEBL	795.00	0.00	557.25	575.00	22,539,972	35,710
133.	KRBL	343.00	250.00	288.29	293.00	64,466,824	213,718
134.	TNBL	550.00	289.00	356.57	390.00	91,013,547	226,239
135.	WDBL	371.00	0.00	275.43	287.00	15,961,258	53,749
136.	GLICL	1,400.00	436.00	959.37	695.00	1,383,740,852	1,263,704
137.	SBLPO	350.00	350.00	350.00	350.00	42,779,800	122,228
138.	PURBL	436.00	245.00	333.46	325.00	55,232,433	153,368
139.	NIBPO	760.00	525.00	636.96	644.00	1,197,192,480	1,927,758
140.	SADBL	522.00	264.00	381.71	342.00	262,802,263	614,791
141.	SHINE	487.00	298.00	399.22	342.00	98,044,186	233,202
142.	MNBBL	1,094.00	590.00	884.21	778.00	1,316,480,251	1,386,417
143.	UFCLPO	100.00	100.00	100.00	100.00	6,476,800	64,768
144.	BHBL	409.00	218.00	308.51	389.00	38,815,250	119,654
145.	FMDBL	1,641.00	672.00	990.26	877.00	816,969,558	731,032
146.	CZBILP	325.00	325.00	325.00	325.00	6,035,250	18,570
147.	JBNL	373.00	255.00	282.43	319.00	425,394,835	1,476,515
148.	SMFDB	3,179.00	1,188.00	2,333.81	1,664.00	175,191,444	70,417
149.	KADBL	410.00	238.00	335.50	316.00	80,890,817	234,330
150.	GBIMEP	261.00	261.00	261.00	261.00	5,995,692	22,972
151.	MFIL	202.00	143.00	168.50	175.00	77,037,279	453,445
152.	NBL	540.00	326.00	381.15	403.00	2,134,266,445	5,147,753
153.	SRBLPO	369.00	369.00	369.00	369.00	23,985,000	65,000
154.	SIGS1	26.60	19.00	22.69	22.63	58,618,138	2,620,790
155.	CBL	316.00	198.00	244.28	247.00	1,100,977,802	4,358,537
156.	NBF1	22.30	14.15	18.81	18.88	110,940,713	5,944,506
157.	SLBBL	2,794.00	1,344.00	1,977.80	1,599.00	225,088,551	98,844
158.	NLG	1,785.00	796.00	1,388.65	1,260.00	569,562,875	403,669
159.	SINDU	440.00	226.00	346.79	341.00	77,682,212	217,808
160.	MEGA	458.00	0.00	229.00	0.00	4,549,772	9,934
161.	MIDBL	571.00	300.00	425.94	524.00	9,054,855	19,701
162.	NBSL	550.00	365.00	427.03	400.00	1,390,432	3,199
163.	SKBBL	1,762.00	820.00	1,348.69	1,006.00	697,287,482	495,395
164.	RMDC	959.00	491.00	729.45	603.00	325,971,908	421,053
165.	HAMRO	657.00	215.00	369.31	406.00	124,885,746	254,728
166.	JEFL	302.00	160.00	239.02	199.00	40,365,240	158,591
167.	JBBLPO	170.00	164.00	167.75	170.00	9,520,899	56,760
168.	SLICLP	560.00	549.00	552.67	560.00	254,321,401	462,799
169.	NLICLP	1,375.00	1,250.00	1,312.52	1,375.00	131,877,370	103,000
170.	NGBBL	1,022.00	439.00	718.32	520.00	504,963,901	666,957
171.	RLFL	255.00	0.00	206.97	203.00	30,487,432	139,864
172.	NLICP	1,729.00	1,340.00	1,495.22	1,695.00	103,278,755	67,929
173.	PRINPO	562.00	551.00	556.50	562.00	195,660,000	355,000
174.	SHPC	1,239.00	675.00	1,012.31	800.00	1,183,513,352	1,110,636
175.	NNLB	2,900.00	829.00	1,865.33	898.00	105,191,368	47,285
176.	KMCDB	2,810.00	1,305.00	1,766.56	1,655.00	368,339,798	187,420
177.	NCDB	338.00	285.00	309.98	295.00	7,187,590	23,331
178.	ALICLP	833.00	800.00	812.56	833.00	195,162,420	241,172
179.	MLBBL	1,617.00	648.00	1,201.36	770.00	46,618,805	36,391
180.	NBBL	3,530.00	1,700.00	2,745.99	2,065.00	75,843,074	26,697
181.	CCBL	437.00	255.00	343.63	322.00	800,246,374	2,287,243
182.	SICLPO	1,294.00	1,294.00	1,294.00	1,294.00	21,484,282	16,603
183.	RHPC	255.00	175.00	206.54	215.00	96,581,631	459,352
184.	EDBLPO	307.00	275.00	284.88	301.00	14,290,000	50,000
185.	MMDBL	725.00	550.00	658.03	617.00	23,038,640	35,692
186.	SEOS	13.62	10.00	11.87	11.90	136,180,765	12,285,525
187.	LLBS	1,995.00	750.00	1,523.66	1,100.00	404,497,399	250,112
188.	GLICLP	615.00	517.00	580.08	615.00	22,475,554	37,742
189.	GBBLPO	200.00	200.00	200.00	200.00	36,832,600	184,163
190.	SYFLPO	100.00	100.00	100.00	100.00	410,000	4,100
191.	SHBL	660.00	352.00	463.08	450.00	36,774,370	74,444
192.	NMBSF1	14.20	10.40	12.58	12.10	146,148,927	12,303,581
193.	SILPO	520.00	500.00	507.50	500.00	9,880,000	19,500
194.	PRVUPO	201.00	185.00	190.86	201.00	821,970,471	4,271,861
195.	RBCLPO	20,495.00	9,244.00	12,828.05	11,672.00	866,849,068	61,399
196.	NBILPO	0.00	0.00	0.00	0.00	39,100,000	195,500
197.	NIBSF1	13.11	10.00	11.70	11.25	123,130,470	11,279,302
198.	HAMROP	140.00	140.00	140.00	140.00	4,683,000	33,450
199.	MNBBLP	500.00	472.00	492.09	500.00	102,587,454	210,892
200.	NBBLPO	1,900.00	1,900.00	1,900.00	1,900.00	4,560,000	2,400
201.	RLFLPO	120.00	120.00	120.00	120.00	5,022,840	41,857
202.	SINDUP	250.00	190.00	210.00	250.00	10,585,260	52,554
203.	CBLPO	137.00	133.00	135.06	135.00	70,618,234	523,110
204.	CCBLPO	209.00	209.00	209.00	209.00	12,540,000	60,000
205.	MEGAPO	260.00	0.00	130.00	0.00	6,077,500	23,375
206.	RMDCPO	0.00	0.00	0.00	0.00	501,000	1,000
207.	SMFDBP	1,400.00	1,360.00	1,377.33	1,400.00	22,302,000	16,175
208.	MIDBLP	256.00	251.00	254.00	256.00	6,188,710	24,365
209.	LVF1	13.85	10.00	11.87	11.48	56,712,712	4,783,700
210.	KMCDBP	800.00	800.00	800.00	800.00	70,400,000	88,000
211.	RBBBL	388.00	295.00	339.90	375.00	15,188,512	44,282
212.	MMFDB	3,323.00	0.00	2,338.46	1,645.00	133,056,961	49,704
213.	ARUNPO	105.00	100.00	100.00	100.00	20,140,200	201,393
214.	BARUN	319.00	220.00	266.10	265.00	12,541,717	47,223
215.	VLBS	1,575.00	691.00	1,199.34	766.00	195,433,389	144,103
216.	MSMBS	1,418.00	600.00	1,041.76	688.00	100,422,612	85,900
217.	CLBSL	1,448.00	504.00	1,051.35	650.00	156,151,438	133,383
218.	KMFL	3,246.00	0.00	2,357.66	1,826.00	77,110,641	29,805
219.	JSLBB	3,410.00	1,346.00	2,550.79	1,870.00	61,696,193	22,364
220.	API	654.00	298.00	496.57	377.00	227,821,054	435,360
221.	HGIPO	580.00	580.00	580.00	580.00	632,780	1,091
222.	NMBMF	3,245.00	0.00	2,243.12	1,470.00	192,178,593	71,848
223.	RMFL	2,790.00	0.00	1,822.62	1,201.00	148,147,185	70,090
224.	WOMI	2,168.00	763.00	1,620.73	1,181.00	183,049,423	100,861
225.	PURBLP	229.00	221.00	224.33	229.00	13,840,662	61,446
226.	SLBBLP	1,000.00	1,000.00	1,000.00	1,000.00	7,825,000	7,825

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2017-07-20 15:00:00
NLIC	61,467,736.00	2,272.00
NIL	55,365,077.00	1,146.00
NLICL	54,966,474.00	2,490.00
PRIN	46,990,041.00	1,134.00
FOWAD	42,140,665.00	3,760.00
SHPC	28,398,701.00	1,099.00
NABILP	25,940,366.00	1,261.00
SANIMA	21,624,490.00	435.00
NICL	21,426,409.00	1,564.00
PLIC	19,994,693.00	2,671.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2017-07-20 15:00:00
HAMRO	263.00	8.2305
RSDC	3,140.00	4.6667
SYFL	162.00	4.5161
LICN	2,378.00	3.979
GLICL	1,130.00	3.8532
WMBF	144.00	3.5971
KMBSL	165.00	3.125
PRIN	1,134.00	3.0909
HGI	815.00	2.904
SIC	1,585.00	2.2581
View All

Top Losers

Symbol	LTP	% Change
As of 2017-07-20 15:00:00
SPDL	254.00	-6.6176
GFCL	205.00	-4.6512
SHINE	422.00	-3.653
NIBPO	675.00	-3.5714
NCDB	326.00	-3.5503
ICFC	287.00	-3.367
EBLCP	857.00	-3.0543
DBBL	268.00	-2.9091
AHPC	275.00	-2.8571
LBL	376.00	-2.5974
View All

QUICK QUOTE

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers