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 2020-07-02
1.	NABIL	1,000.00	594.00	118,525.57	720.00	1,904,978,234	2,386,287
2.	NIB	500.00	335.00	65,368.86	441.00	996,224,520	2,417,279
3.	SCB	850.00	505.00	73,561.01	590.00	885,033,135	1,303,953
4.	HBL	735.00	452.00	94,765.01	514.00	491,539,218	839,839
5.	SBI	583.00	353.00	95,619.73	388.00	613,223,966	1,337,234
6.	NBB	270.00	169.00	70,522.44	185.00	785,633,761	3,590,923
7.	EBL	932.00	520.00	110,112.94	623.00	1,318,661,650	1,869,730
8.	BOKL	296.00	186.00	64,817.79	214.00	631,545,052	2,572,003
9.	NICA	680.00	413.00	142,482.53	485.00	4,075,955,506	7,695,300
10.	MBL	295.00	199.00	100,153.86	212.00	1,056,263,976	4,424,387
11.	LBL	270.00	184.00	70,155.97	196.00	457,728,197	1,999,207
12.	KBL	240.00	153.00	76,803.09	176.00	1,157,334,098	5,655,763
13.	NCCB	242.00	163.00	79,333.75	178.00	1,213,091,024	5,815,544
14.	SBL	393.00	252.00	103,159.40	281.00	953,561,565	2,911,955
15.	SHL	223.00	144.00	66,807.86	144.00	209,387,976	1,067,382
16.	TRH	335.00	177.00	85,126.12	177.00	192,716,566	648,900
17.	OHL	569.00	271.00	95,864.06	271.00	311,506,987	634,912
18.	NHPC	73.00	49.00	41,241.82	49.00	167,688,074	2,785,636
19.	BPCL	429.00	284.00	50,325.80	334.00	377,070,303	1,052,784
20.	CHCL	483.00	330.00	88,918.75	358.00	474,346,776	1,116,407
21.	STC	3,181.00	1,880.00	148,414.30	2,850.00	359,472,633	144,351
22.	BBC	2,289.00	1,470.00	104,578.87	1,612.00	106,011,348	56,017
23.	NUBL	1,248.00	802.00	128,539.11	902.00	520,862,065	516,837
24.	CBBL	1,343.00	805.00	170,100.82	940.00	1,226,002,560	1,163,597
25.	DDBL	1,100.00	720.00	113,063.25	791.00	1,221,987,200	1,297,901
26.	SANIMA	437.00	287.00	105,536.73	316.00	1,228,985,658	3,377,654
27.	GIMES1	9.50	7.06	22,632.24	9.20	4,018,016	478,847
28.	MERO	834.00	465.00	73,230.23	558.00	722,608,882	1,076,845
29.	NICL	551.00	297.00	109,188.49	369.00	1,636,440,287	3,705,184
30.	RBCL	12,700.00	8,300.00	161,768.64	8,913.00	369,854,483	35,622
31.	NLICL	885.00	475.00	122,026.05	596.00	1,223,814,180	1,789,755
32.	HGI	503.00	281.00	66,721.27	335.00	528,421,174	1,297,945
33.	UIC	483.00	273.00	58,244.09	292.00	464,230,594	1,160,016
34.	EIC	499.00	270.00	71,865.86	365.00	867,005,642	2,138,655
35.	PIC	759.00	410.00	70,257.29	535.00	871,245,362	1,426,642
36.	NIL	717.00	395.00	123,882.27	518.00	1,998,519,160	3,557,345
37.	PRIN	550.00	310.00	88,174.91	373.00	873,857,247	1,946,335
38.	SIC	885.00	500.00	77,500.08	615.00	242,303,038	332,071
39.	IGI	550.00	303.00	79,473.20	380.00	274,133,036	625,390
40.	NLIC	1,510.00	906.00	154,209.89	1,137.00	5,619,896,472	4,690,689
41.	LICN	1,755.00	1,010.00	173,552.63	1,229.00	1,001,227,697	712,747
42.	PICL	765.00	373.00	72,300.58	402.00	364,832,526	610,191
43.	LGIL	604.00	317.00	83,308.50	380.00	653,369,406	1,348,031
44.	SICL	1,370.00	725.00	141,834.51	923.00	1,816,905,475	1,637,786
45.	NFS	163.00	119.00	21,445.24	119.00	9,867,417	71,289
46.	NLO	187.00	187.00	43,633.33	187.00	654,500	3,500
47.	GUFL	147.00	105.00	40,436.27	109.00	69,904,086	532,475
48.	CIT	3,164.00	1,750.00	678,808.54	2,350.00	2,064,972,184	814,749
49.	BNT	9,274.00	6,028.00	104,445.11	6,598.00	37,220,217	5,174
50.	UNL	23,345.00	17,849.00	235,194.31	19,584.00	20,105,600	970
51.	BFC	116.00	84.00	31,723.01	86.00	49,776,350	480,265
52.	SRS	266.00	251.00	2,585.00	266.00	10,340	40
53.	GFCL	177.00	127.00	35,090.96	153.00	42,043,837	278,610
54.	HDL	1,989.00	1,140.00	157,734.00	1,424.00	3,828,979,905	2,645,836
55.	PFL	178.00	129.00	26,235.85	145.00	56,857,486	356,451
56.	NMB	517.00	321.00	104,709.04	365.00	3,278,501,585	7,702,056
57.	UFL	203.00	161.00	52,765.27	170.00	21,736,766	119,383
58.	SIFC	180.00	139.00	69,982.47	142.00	41,835,357	258,703
59.	CFCL	163.00	112.00	40,556.17	130.00	82,818,471	588,826
60.	JFL	201.00	158.00	33,339.79	162.00	30,052,485	166,626
61.	PRVU	292.00	195.00	104,921.69	218.00	2,273,332,890	8,921,118
62.	SFCL	115.00	97.00	21,328.15	97.00	6,724,609	63,655
63.	SFFIL	241.00	193.00	46,094.58	210.00	13,714,120	64,807
64.	GMFIL	155.00	110.00	227,114.00	111.00	95,211,949	700,200
65.	SWBBL	1,476.00	870.00	186,706.19	1,152.00	709,579,358	594,954
66.	ICFC	224.00	149.00	72,242.15	163.00	123,513,047	660,637
67.	EDBL	442.00	292.00	79,282.72	310.00	143,883,260	384,402
68.	HIDCL	165.00	116.00	31,354.47	118.00	205,085,484	1,441,767
69.	NGPL	158.00	98.00	24,234.61	109.00	87,438,694	677,605
70.	GRDBL	146.00	101.00	27,263.47	112.00	56,222,930	445,054
71.	NMFBS	2,225.00	1,270.00	67,612.45	1,489.00	101,392,306	60,896
72.	RSDC	703.00	326.00	54,897.63	432.00	485,987,856	966,094
73.	KKHC	62.00	49.00	1,837.36	54.00	1,650,614	28,996
74.	NMBHF1	10.40	8.60	26,652.21	8.85	8,718,986	915,550
75.	NEF	9.88	7.46	19,224.75	8.05	14,008,719	1,634,290
76.	DHPL	63.00	48.02	11,370.82	51.00	10,342,468	193,447
77.	NIBLPF	9.06	6.80	18,580.20	7.70	5,968,495	745,109
78.	AKPL	152.00	100.00	67,201.89	113.00	514,632,145	4,030,399
79.	FOWAD	2,000.00	1,090.00	106,521.96	1,400.00	520,093,681	350,871
80.	SPDL	123.00	88.00	13,518.57	98.00	28,404,655	275,160
81.	UMHL	126.00	98.00	11,652.33	100.00	19,295,193	174,996
82.	SMATA	949.00	495.00	60,718.49	660.00	221,742,477	279,479
83.	SDESI	1,247.00	600.00	73,280.30	764.00	302,819,226	340,532
84.	LEMF	9.37	7.10	22,369.86	7.85	6,596,631	815,725
85.	CHL	103.00	83.00	3,282.28	83.00	1,828,271	19,398
86.	HPPL	177.00	120.00	7,517.41	137.00	18,933,041	124,775
87.	MSLB	1,014.00	779.00	50,818.29	895.00	21,652,582	23,712
88.	NHDL	176.00	109.00	7,077.58	113.00	8,235,768	59,830
89.	EBLCP	724.00	566.00	14,024.47	664.00	1,400,743	2,143
90.	SEF	10.15	8.33	31,499.96	8.33	21,381,541	2,242,440
91.	SMB	1,164.00	572.00	29,083.16	810.00	58,195,924	63,015
92.	SAEF	10.21	8.40	30,632.03	8.40	14,962,324	1,582,590
93.	RADHI	209.00	137.00	5,281.74	185.00	9,624,355	56,810
94.	NICGF	10.35	8.71	26,138.02	9.06	17,227,589	1,771,131
95.	CMF1	10.50	8.81	17,230.74	9.00	5,578,526	572,510
96.	NSEWA	952.00	518.00	33,359.38	546.00	63,291,393	87,559
97.	RRHP	116.00	86.00	3,095.16	90.00	4,842,294	47,623
98.	NADEP	857.00	480.00	58,644.28	560.00	606,018,276	859,795
99.	PMHPL	110.00	71.00	2,818.79	72.00	4,484,778	49,308
100.	KPCL	123.00	81.00	4,842.63	104.00	24,027,363	231,622
101.	AKJCL	62.00	49.00	2,568.54	49.00	5,535,449	99,377
102.	JOSHI	74.00	51.00	2,293.22	55.00	3,707,335	58,647
103.	UPPER	269.00	194.00	43,609.07	229.00	608,931,210	2,498,955
104.	SIL	698.00	415.00	110,558.64	484.00	693,222,706	1,208,287
105.	SLBSL	1,085.00	607.00	41,020.96	720.00	99,847,737	118,632
106.	GHL	85.00	60.00	2,228.25	61.00	1,206,938	15,863
107.	ALBSL	936.00	491.00	40,476.18	566.00	304,307,236	428,159
108.	SHIVM	738.00	414.00	133,068.58	532.00	3,425,827,681	5,871,210
109.	UPCL	91.00	66.00	12,732.95	70.00	40,652,760	519,212
110.	MHNL	107.00	77.00	5,757.79	88.00	7,701,463	81,920
111.	SPARS	1,096.00	565.00	44,728.50	735.00	130,161,569	160,625
112.	PPCL	154.00	98.00	8,748.27	102.00	23,008,210	186,003
113.	GMFBS	1,070.00	575.00	45,672.95	751.00	174,925,462	215,642
114.	HURJA	120.00	93.00	6,288.13	94.00	12,433,719	116,355
115.	GLBSL	888.00	460.00	35,102.57	619.00	90,137,438	132,912
116.	SAND2085	1,000.00	917.00	40,780.72	950.00	1,801,705	1,910
117.	SMFBS	1,384.00	812.00	36,398.29	937.00	78,633,270	75,525
118.	KBLPO	114.00	111.00	13,661,350.80	111.00	91,674,558	817,971
119.	UNHPL	72.00	49.00	5,579.36	49.00	3,687,225	60,633
120.	ILBS	1,000.00	550.00	42,634.17	637.00	266,886,392	334,984
121.	NBF2	10.00	8.05	9,917.73	8.21	2,326,366	255,120
122.	RHPL	188.00	136.00	23,731.38	145.00	301,675,407	1,787,777
123.	SJCL	176.00	125.00	10,469.61	132.00	126,540,963	794,124
124.	SABSL	1,050.00	574.00	40,624.19	694.00	225,898,972	276,794
125.	GGBSL	1,013.00	602.00	25,591.33	666.00	59,166,747	69,540
126.	TMDBL	222.00	151.00	48,249.57	160.00	65,057,682	348,323
127.	SAPDBL	168.00	102.00	30,052.75	107.00	53,521,998	377,978
128.	NICBF	9.66	8.85	26,901.54	9.00	2,114,271	229,150
129.	NICAD8283	1,029.00	980.00	50,561.19	980.00	3,141,135	3,125
130.	SBLD2082	978.00	959.00	29,400.56	978.00	242,625	250
131.	SRBLD83	1,000.00	1,000.00	100,000.00	1,000.00	100,000	100
132.	HDHPC	130.00	82.00	4,155.27	92.00	782,780	8,480
133.	NRIC	432.00	315.00	13,885.66	383.00	86,221,908	223,619
134.	BOKLPO	147.00	147.00	2,841,992.00	147.00	12,963,834	82,962
135.	CEFL	101.00	101.00	40,400.00	101.00	80,800	800
136.	NTC	790.00	576.00	101,600.72	591.00	531,908,326	802,880
137.	NICAP	250.00	250.00	8,638,750.00	250.00	8,638,750	34,555
138.	DBBL	155.00	139.00	83,462.22	155.00	73,108,108	504,541
139.	NCCBPO	122.00	118.00	10,708,465.62	120.00	110,163,906	920,732
140.	PROFL	121.00	94.00	67,930.58	104.00	92,542,694	828,235
141.	GBIME	331.00	211.00	89,067.85	238.00	2,914,083,185	9,946,380
142.	CZBIL	240.00	164.00	52,561.87	185.00	564,468,264	2,759,033
143.	PROFLP	101.00	101.00	327,038.00	101.00	981,114	9,714
144.	PCBL	352.00	221.00	94,862.64	229.00	1,255,797,979	4,290,866
145.	LBBL	227.00	167.00	68,967.68	171.00	395,651,279	2,019,220
146.	SRBL	316.00	201.00	78,952.38	223.00	674,644,178	2,607,972
147.	AHPC	123.00	88.00	39,875.36	98.00	138,284,965	1,374,313
148.	SBBLPO	180.00	180.00	23,400,000.00	180.00	54,000,000	300,000
149.	MDB	475.00	250.00	70,076.10	330.00	232,750,958	614,868
150.	ALICL	720.00	375.00	120,824.18	540.00	1,574,977,989	2,751,284
151.	PLIC	728.00	369.00	109,281.56	530.00	1,385,282,874	2,428,341
152.	NLBBL	971.00	502.00	103,355.45	660.00	649,405,457	851,792
153.	ADBL	475.00	313.00	81,353.16	345.00	828,974,086	2,049,533
154.	MLBL	255.00	175.00	67,878.41	183.00	247,401,944	1,149,115
155.	SLICL	580.00	305.00	86,670.03	395.00	1,721,030,314	3,812,024
156.	GBBL	298.00	188.00	73,383.55	210.00	581,179,841	2,365,690
157.	JBBL	222.00	148.00	64,129.24	167.00	445,566,371	2,368,770
158.	KRBL	130.00	97.00	29,433.09	99.00	40,186,338	349,198
159.	GLICL	1,077.00	346.00	99,635.84	445.00	1,536,389,191	2,078,169
160.	SBLPO	190.00	190.00	2,850,000.00	190.00	2,850,000	15,000
161.	CORBL	145.00	111.00	28,713.25	116.00	16,597,794	127,253
162.	KSBBL	198.00	132.00	62,500.98	142.00	275,342,467	1,673,603
163.	NIBPO	418.00	306.00	138,422.64	355.00	483,658,780	1,352,817
164.	MPFL	162.00	106.00	22,022.09	119.00	24,604,364	189,570
165.	SADBL	194.00	137.00	62,474.26	140.00	203,913,185	1,247,921
166.	SHINE	337.00	205.00	96,727.26	214.00	668,806,535	2,330,495
167.	MNBBL	409.00	268.00	80,503.70	291.00	858,259,733	2,562,324
168.	FMDBL	704.00	319.00	81,599.86	433.00	1,187,156,277	2,382,087
169.	CZBILP	150.00	150.00	4,458,900.00	150.00	8,917,800	59,452
170.	SMFDB	825.00	549.00	79,019.68	775.00	70,506,209	100,266
171.	KADBL	298.00	210.00	96,978.76	283.00	43,217,373	165,336
172.	GBIMEP	173.00	151.00	5,801,566.27	151.00	195,541,829	1,218,574
173.	MFIL	334.00	133.00	97,807.21	256.00	633,491,761	2,593,271
174.	NBL	324.00	214.00	125,859.84	245.00	2,263,249,875	8,014,580
175.	CBL	167.00	125.00	83,935.18	129.00	1,004,656,210	6,603,853
176.	PCBLP	173.00	170.00	6,839,195.33	173.00	57,014,144	330,688
177.	SLBBL	1,070.00	570.00	116,245.54	769.00	751,736,359	869,489
178.	NLG	900.00	515.00	80,589.96	551.00	384,890,647	516,355
179.	SINDU	158.00	117.00	40,377.95	120.00	50,747,151	372,236
180.	MEGA	279.00	182.00	67,349.16	200.00	1,119,801,054	5,070,217
181.	HBLPO	290.00	290.00	122,308,515.00	290.00	244,617,030	843,507
182.	SKBBL	1,445.00	844.00	167,780.74	1,108.00	926,996,004	831,198
183.	RMDC	900.00	527.00	107,105.29	600.00	641,588,635	894,819
184.	JBBLPO	113.00	113.00	626,886.33	113.00	2,620,809	23,193
185.	GBLBS	663.00	325.00	90,510.79	422.00	1,733,581,552	3,583,972
186.	RLFL	157.00	109.00	44,412.08	130.00	74,963,206	540,783
187.	NLICP	502.00	500.00	7,368,547.50	500.00	32,224,190	64,359
188.	SHPC	272.00	165.00	70,954.03	204.00	474,645,784	2,121,297
189.	NNLB	852.00	520.00	65,031.27	834.00	73,284,727	108,309
190.	KMCDB	1,188.00	677.00	30,416.79	713.00	170,331,711	174,191
191.	ALICLP	260.00	260.00	7,578,133.33	260.00	29,234,400	112,440
192.	MLBBL	944.00	480.00	66,612.98	616.00	120,181,470	159,481
193.	CCBL	210.00	136.00	58,111.57	160.00	793,250,867	4,258,651
194.	MDBPO	136.00	136.00	544,000.00	136.00	1,632,000	12,000
195.	RHPC	104.00	69.00	26,485.71	79.00	92,697,671	1,103,076
196.	NILPO	910.00	910.00	774,900.00	100.00	774,900	7,749
197.	LLBS	1,375.00	725.00	98,761.24	973.00	295,015,590	277,267
198.	MLBLPO	125.00	118.00	7,914,118.00	118.00	15,828,236	128,502
199.	LBBLPO	113.00	113.00	4,269,846.25	113.00	16,966,385	150,145
200.	PRVUPO	156.00	134.00	31,925,000.00	134.00	127,700,000	1,000,000
201.	RBCLPO	11,233.00	6,780.00	199,553.07	7,335.00	449,966,218	48,513
202.	NIBSF1	10.96	8.10	51,646.98	9.34	22,489,595	2,259,126
203.	MNBBLP	172.00	172.00	15,480,000.00	172.00	15,480,000	90,000
204.	SINDUP	111.00	111.00	342,338.50	111.00	684,677	7,693
205.	CBLPO	100.00	100.00	7,763,316.39	100.00	208,544,150	2,085,413
206.	CCBLPO	118.00	114.00	2,972,143.19	114.00	35,653,550	333,593
207.	MEGAPO	101.00	100.00	1,167,452.44	100.00	28,337,158	282,633
208.	SHINEP	177.00	177.00	8,850,000.00	177.00	8,850,000	50,000
209.	LVF1	10.10	9.00	59,929.16	9.64	12,850,069	1,332,710
210.	KSBBLP	104.00	104.00	10,781,836.00	104.00	21,563,672	207,343
211.	BARUN	107.00	81.00	11,738.33	84.00	12,492,231	129,146
212.	VLBS	1,325.00	679.00	78,038.36	980.00	245,809,754	243,439
213.	MSMBS	988.00	565.00	55,937.39	646.00	119,648,312	153,393
214.	CLBSL	1,549.00	557.00	67,130.72	585.00	242,915,252	220,007
215.	JSLBB	2,050.00	1,204.00	103,713.72	1,422.00	339,758,702	214,502
216.	API	162.00	100.00	46,148.89	117.00	453,716,930	3,471,053
217.	CBBLPO	470.00	470.00	23,500.00	470.00	23,500	50
218.	NMBMF	1,182.00	575.00	74,796.68	684.00	272,725,537	316,102
219.	GILB	1,690.00	875.00	115,314.67	1,235.00	388,743,055	300,401
220.	WOMI	1,377.00	626.00	105,622.04	859.00	751,553,987	723,809
221.	UICPO	237.00	237.00	69,247.09	237.00	1,523,436	6,428

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2020-07-02 15:00:00
NRIC	60,682,125.00	383.00
NLIC	60,053,175.00	1,137.00
HDL	38,437,265.00	1,424.00
NICA	21,832,357.00	485.00
CIT	20,200,656.00	2,350.00
NMB	19,690,136.00	365.00
NIB	17,870,479.00	441.00
SHIVM	15,615,842.00	532.00
NABIL	15,291,417.00	720.00
GBIME	13,126,560.00	238.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2020-07-02 15:00:00
SMFBS	937.00	8.07382
GUFL	109.00	3.80952
GFCL	153.00	3.37838
NRIC	390.00	3.1746
MDB	342.00	3.01205
SPARS	730.00	2.0979
SMB	826.00	1.97531
NLG	569.00	1.97133
MLBBL	628.00	1.94805
KPCL	106.00	1.92308
View All

Top Losers

Symbol	LTP	% Change
As of 2020-07-02 15:00:00
SHL	144.00	-10
PRVU	218.00	-9.91736
HDL	1,429.00	-9.26984
LICN	1,181.00	-9.15385
GBIME	239.00	-9.12547
ALICL	539.00	-8.79865
NBL	238.00	-8.46154
NLIC	1,155.00	-8.33333
NICA	482.00	-8.19048
SBI	394.00	-8.15851
View All

QUICK QUOTE

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers