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 2019-05-21
1.	NABIL	915.00	678.00	83,979.89	840.00	739,870,793	923,536
2.	NIB	684.00	499.00	74,402.95	537.00	1,356,285,250	2,357,789
3.	SCB	755.00	520.00	53,354.78	690.00	570,308,771	922,198
4.	HBL	644.00	418.00	69,307.77	595.00	290,040,329	544,599
5.	SBI	530.00	366.00	72,627.21	480.00	416,329,532	954,260
6.	NBB	242.00	178.00	59,104.19	228.00	650,576,929	3,126,812
7.	EBL	704.00	501.00	82,791.89	671.00	778,267,400	1,337,660
8.	BOKL	345.00	231.00	68,811.48	276.00	723,881,015	2,576,511
9.	NICA	515.00	351.00	108,425.62	482.00	1,869,458,915	4,294,356
10.	MBL	282.00	202.00	94,530.71	270.00	863,296,908	3,816,289
11.	LBL	245.00	182.00	83,679.11	223.00	649,035,973	3,182,497
12.	KBL	269.00	217.00	78,290.69	221.00	960,919,666	3,936,772
13.	NCCB	271.00	197.00	95,120.19	256.00	1,786,524,177	7,851,949
14.	SBL	361.00	272.00	86,866.48	337.00	751,182,454	2,354,802
15.	SHL	253.00	199.00	139,872.41	236.00	207,468,165	923,633
16.	TRH	270.00	226.00	31,591.77	255.00	33,601,008	137,572
17.	OHL	665.00	407.00	83,953.40	648.00	231,919,213	425,503
18.	NHPC	77.00	59.00	48,435.96	69.00	106,706,845	1,539,209
19.	BPCL	469.00	332.00	37,199.72	448.00	394,981,325	1,003,158
20.	CHCL	704.00	493.00	85,790.02	538.00	512,305,580	916,865
21.	STC	501.00	420.00	33,809.20	440.00	620,084	1,443
22.	BBC	1,859.00	1,544.00	203,013.20	1,662.00	18,992,028	10,848
23.	NUBL	990.00	684.00	79,956.37	855.00	183,695,397	232,279
24.	CBBL	1,120.00	800.00	144,099.65	942.00	1,152,551,752	1,263,419
25.	DDBL	770.00	555.00	76,261.19	735.00	268,410,902	414,460
26.	SANIMA	370.00	286.00	89,926.31	359.00	822,358,054	2,537,163
27.	SKDBL	125.00	109.00	16,803.75	122.00	5,831,704	49,689
28.	SBBLJ	213.00	178.00	51,374.72	205.00	28,620,365	143,167
29.	GIMES1	10.05	7.26	19,627.78	8.95	3,290,605	384,433
30.	MERO	1,198.00	544.00	31,466.59	598.00	96,691,098	113,198
31.	NICL	603.00	360.00	128,533.97	394.00	602,604,449	1,299,538
32.	RBCL	12,155.00	8,650.00	191,994.89	10,900.00	240,231,760	24,442
33.	NLICL	760.00	565.00	96,507.24	660.00	560,678,993	847,285
34.	HGI	441.00	348.00	54,633.51	381.00	198,877,585	500,436
35.	UIC	1,046.00	630.00	80,942.98	942.00	251,608,717	303,760
36.	EIC	1,050.00	328.00	72,814.86	423.00	173,368,344	239,862
37.	PIC	1,310.00	833.00	55,190.73	1,208.00	705,917,168	650,697
38.	NIL	590.00	416.00	115,757.38	520.00	895,609,434	1,700,659
39.	PRIN	503.00	380.00	69,143.17	411.00	354,710,812	814,901
40.	SIC	1,683.00	1,231.00	94,014.88	1,420.00	238,628,048	165,826
41.	IGI	716.00	360.00	49,493.70	422.00	98,970,712	221,917
42.	NLIC	1,373.00	888.00	102,669.65	933.00	1,901,826,062	1,754,650
43.	LICN	1,953.00	1,422.00	209,177.39	1,925.00	426,701,908	257,425
44.	PICL	784.00	566.00	104,615.38	710.00	233,025,827	333,668
45.	LGIL	586.00	410.00	92,660.83	505.00	423,784,572	815,532
46.	SICL	975.00	760.00	120,301.26	858.00	417,642,239	471,634
47.	BNL	1,760.00	1,726.00	17,430.00	1,760.00	34,860	20
48.	KBBL	246.00	200.00	74,682.48	226.00	138,557,143	625,359
49.	GUFL	118.00	98.00	45,569.57	115.00	54,229,947	504,194
50.	CIT	2,948.00	1,577.00	152,872.28	2,590.00	1,192,944,016	475,533
51.	BNT	7,384.00	6,297.00	310,243.08	7,101.00	28,145,327	4,236
52.	UNL	24,376.00	17,803.00	268,752.19	20,000.00	37,849,890	1,910
53.	BFC	116.00	80.00	43,486.28	105.00	9,271,159	93,031
54.	SRS	217.00	132.00	5,170.83	217.00	66,400	380
55.	LFC	150.00	128.00	196,853.38	130.00	3,548,670	24,588
56.	GFCL	128.00	111.00	23,963.20	126.00	8,692,881	72,973
57.	HDL	2,070.00	1,197.00	80,122.09	1,908.00	179,757,163	98,075
58.	PFL	146.00	126.00	13,835.06	146.00	32,985,171	247,825
59.	NMB	400.00	300.00	91,884.93	382.00	2,295,140,893	6,399,813
60.	UFL	215.00	144.00	51,610.54	187.00	35,284,190	180,670
61.	SIFC	161.00	128.00	33,014.10	160.00	24,549,247	171,280
62.	CFCL	123.00	104.00	29,665.34	123.00	30,960,355	280,222
63.	JFL	182.00	159.00	53,390.79	176.00	23,623,847	140,100
64.	PRVU	304.00	205.00	89,419.33	279.00	1,777,485,950	6,922,437
65.	WMBF	94.00	69.00	10,103.39	90.00	1,468,894	17,445
66.	CMB	140.00	140.00	7,228,496.00	140.00	7,228,496	328,568
67.	SFFIL	277.00	203.00	52,242.47	223.00	13,020,939	55,854
68.	GMFIL	134.00	114.00	42,150.31	126.00	4,194,307	34,003
69.	SWBBL	1,137.00	770.00	86,377.71	899.00	164,828,338	179,995
70.	ICFC	171.00	143.00	54,371.36	161.00	51,946,402	335,270
71.	EDBL	322.00	256.00	99,942.34	319.00	41,722,886	145,002
72.	HIDCL	178.00	128.00	30,660.63	166.00	281,549,771	1,859,056
73.	NGPL	139.00	111.00	9,218.65	129.00	17,670,257	143,233
74.	GRDBL	115.00	100.00	12,131.95	111.00	14,224,161	132,876
75.	NMFBS	1,890.00	1,300.00	44,015.99	1,602.00	61,353,977	37,299
76.	RSDC	451.00	355.00	22,537.35	381.00	80,742,731	206,058
77.	SLBS	1,585.00	810.00	27,823.89	822.00	41,240,811	35,483
78.	KKHC	100.00	67.00	2,912.36	69.00	2,949,249	35,896
79.	NMBHF1	10.03	8.50	31,812.45	9.80	15,697,219	1,690,246
80.	NEF	9.30	7.50	17,243.94	8.52	14,052,621	1,681,163
81.	DHPL	102.00	70.00	2,059.22	70.00	841,017	9,511
82.	NIBLPF	8.46	6.96	10,641.30	7.57	2,669,167	353,412
83.	CEFLPO	101.00	101.00	115,428.57	101.00	1,919,000	19,000
84.	AKPL	208.00	146.00	12,951.92	198.00	42,305,475	230,836
85.	FOWAD	1,971.00	1,450.00	68,526.37	1,517.00	176,919,037	110,111
86.	SPDL	111.00	86.00	6,113.46	97.00	9,238,387	95,332
87.	UMHL	137.00	103.00	7,130.56	125.00	12,989,783	110,520
88.	SMATA	1,383.00	1,000.00	41,220.16	1,318.00	56,181,666	45,444
89.	SDESI	717.00	522.00	24,995.99	602.00	79,199,619	129,478
90.	LEMF	9.00	6.90	16,890.89	7.98	2,699,085	346,053
91.	CHL	110.00	96.00	3,744.41	102.00	2,590,531	25,493
92.	HPPL	204.00	163.00	8,895.13	188.00	35,592,229	195,098
93.	MSLB	1,578.00	1,101.00	34,453.39	1,115.00	35,342,970	26,721
94.	NHDL	161.00	116.00	3,916.90	160.00	4,107,557	30,990
95.	EBLCP	672.00	625.00	12,471.88	672.00	106,205	167
96.	SEF	10.07	8.63	23,804.78	10.07	14,846,159	1,583,700
97.	SMB	750.00	455.00	13,289.29	550.00	15,652,293	24,774
98.	SAEF	10.20	8.00	21,358.34	9.80	10,474,648	1,106,520
99.	UMB	1,949.00	1,090.00	38,850.83	1,099.00	89,287,481	56,302
100.	RADHI	179.00	150.00	5,061.44	174.00	14,449,395	87,921
101.	AMFI	800.00	548.00	17,897.02	563.00	45,304,434	67,006
102.	NICGF	10.04	8.00	11,438.67	9.61	3,952,626	423,240
103.	CMF1	10.08	8.00	15,669.02	9.72	4,562,483	484,060
104.	NSEWA	660.00	447.00	11,176.92	454.00	27,026,304	48,229
105.	RRHP	114.00	86.00	2,138.65	94.00	7,813,281	78,337
106.	NADEP	1,370.00	460.00	17,685.36	468.00	124,503,696	181,758
107.	PMHPL	126.00	103.00	2,279.45	113.00	18,968,916	170,732
108.	KPCL	109.00	87.00	1,666.96	95.00	12,033,960	124,513
109.	AKJCL	138.00	74.00	1,774.97	79.00	8,345,156	98,545
110.	JOSHI	279.00	133.00	5,987.80	133.00	223,940	1,020
111.	CHLBS	610.00	227.00	10,150.77	460.00	86,819,771	158,268
112.	UPPER	342.00	219.00	22,247.75	278.00	1,516,539,106	5,945,699
113.	SIL	699.00	540.00	87,624.93	589.00	236,553,701	380,896
114.	SLBSL	861.00	505.00	14,204.77	581.00	67,150,965	88,938
115.	GHL	300.00	116.00	4,915.66	116.00	129,630	660
116.	ALBSL	555.00	300.00	8,321.38	450.00	65,993,363	137,628
117.	SHIVM	678.00	300.00	58,494.31	585.00	1,554,863,088	3,324,416
118.	MBLPO	130.00	130.00	4,618,662.34	130.00	133,725,548	1,141,566
119.	UPCL	300.00	88.00	8,212.56	95.00	33,117,803	351,578
120.	MHNL	108.00	85.00	2,826.49	99.00	1,545,664	16,375
121.	SPARS	390.00	302.00	3,417.50	390.00	24,370	70
122.	PPCL	260.00	190.00	2,492.67	190.00	44,900	200
123.	NABILP	864.00	640.00	207,823.34	810.00	665,373,708	896,109
124.	KBLPO	145.00	145.00	4,288,266.25	145.00	65,297,125	450,325
125.	BOKLPO	150.00	150.00	855,000.00	150.00	1,710,000	11,400
126.	CEFL	135.00	92.00	19,332.94	96.00	5,654,827	54,739
127.	KBBLPO	115.00	115.00	1,446,355.00	115.00	1,446,355	12,577
128.	NTC	810.00	670.00	141,521.07	729.00	554,360,662	764,480
129.	NICAP	272.00	250.00	9,490,871.20	272.00	47,454,356	189,569
130.	DBBL	156.00	120.00	41,428.41	150.00	267,178,792	1,989,336
131.	SWBBLP	1,300.00	1,300.00	82,000.00	728.00	328,000	450
132.	NCCBPO	130.00	130.00	1,698,879.00	130.00	10,487,880	80,676
133.	PROFL	125.00	100.00	24,363.96	106.00	2,161,290	20,080
134.	GBIME	336.00	255.00	77,198.26	309.00	1,012,437,278	3,364,465
135.	CZBIL	243.00	199.00	52,657.76	230.00	579,264,621	2,632,324
136.	GFCLPO	110.00	110.00	3,725,315.00	110.00	7,450,630	67,733
137.	PCBL	397.00	302.00	91,557.00	363.00	1,124,774,033	3,290,681
138.	LBBL	214.00	155.00	56,819.68	206.00	324,437,513	1,794,040
139.	SRBL	277.00	203.00	65,015.79	259.00	471,760,359	2,015,340
140.	AHPC	121.00	96.00	36,787.09	110.00	81,088,318	763,082
141.	SBBLPO	181.00	181.00	60,605,961.17	181.00	489,788,884	2,719,535
142.	MDB	310.00	219.00	37,541.90	263.00	31,686,815	120,532
143.	NBBPO	120.00	120.00	7,915,740.00	120.00	15,831,480	131,929
144.	ALICL	658.00	370.00	66,238.83	432.00	355,211,985	697,927
145.	NMBPO	225.00	204.00	1,815,742.50	204.00	5,358,345	25,395
146.	PLIC	545.00	385.00	70,037.33	472.00	415,812,158	876,215
147.	NLBBL	561.00	440.00	54,011.50	525.00	97,619,676	198,388
148.	ADBL	447.00	290.00	72,819.32	418.00	915,311,282	2,489,530
149.	ICFCPO	122.00	120.00	3,005,670.00	120.00	6,011,340	49,773
150.	MLBL	209.00	155.00	52,004.96	201.00	135,059,312	766,302
151.	SLICL	619.00	425.00	72,206.79	591.00	448,603,705	804,131
152.	GBBL	240.00	171.00	55,653.01	228.00	307,388,727	1,516,298
153.	JBBL	155.00	131.00	27,532.82	148.00	141,778,132	997,955
154.	KNBL	147.00	114.00	23,927.52	140.00	26,039,999	202,203
155.	GDBL	222.00	175.00	54,315.38	217.00	222,556,008	1,123,438
156.	HATH	134.00	104.00	31,489.67	114.00	6,318,130	52,451
157.	KEBL	333.00	180.00	46,002.31	180.00	34,307,189	117,829
158.	KRBL	115.00	90.00	20,164.94	108.00	25,602,171	254,193
159.	TNBL	178.00	146.00	25,391.89	166.00	13,720,482	83,977
160.	GLICL	790.00	487.00	79,165.94	562.00	270,785,629	427,762
161.	SBLPO	195.00	162.00	5,128,848.75	162.00	20,515,395	122,623
162.	CORBL	134.00	89.00	12,871.35	134.00	5,397,109	49,631
163.	PURBL	191.00	145.00	20,907.59	188.00	11,985,953	73,468
164.	KSBBL	164.00	129.00	39,775.48	160.00	172,101,699	1,187,802
165.	NIBPO	601.00	453.00	232,197.98	512.00	376,882,439	715,264
166.	MPFL	199.00	132.00	9,774.69	199.00	3,637,478	22,981
167.	SADBL	165.00	135.00	42,830.22	153.00	133,062,797	904,642
168.	SHINE	274.00	226.00	57,762.31	259.00	118,561,785	488,871
169.	MNBBL	420.00	320.00	64,369.58	377.00	389,942,095	1,057,493
170.	BHBL	199.00	124.00	40,108.66	199.00	50,703,646	322,271
171.	FMDBL	444.00	309.00	47,231.38	402.00	173,921,114	451,925
172.	CZBILP	159.00	159.00	947,858.63	159.00	6,628,869	41,691
173.	JBNL	210.00	161.00	69,506.14	204.00	923,126,177	4,941,095
174.	SMFDB	975.00	530.00	60,044.14	540.00	62,734,454	85,892
175.	KADBL	186.00	140.00	29,686.20	174.00	12,765,791	79,318
176.	GBIMEP	180.00	174.00	6,495,683.83	174.00	164,586,504	926,707
177.	MFIL	125.00	109.00	72,076.35	122.00	42,894,478	372,905
178.	NBL	348.00	281.00	220,173.83	333.00	5,092,453,584	16,593,674
179.	SRBLPO	165.00	165.00	8,434,786.25	165.00	84,992,985	515,109
180.	CBL	175.00	146.00	64,754.53	148.00	850,138,912	5,350,674
181.	PCBLP	206.00	190.00	6,163,186.71	201.00	179,663,815	918,890
182.	SLBBL	596.00	473.00	48,894.90	475.00	74,443,891	142,562
183.	NLG	918.00	752.00	83,824.43	816.00	171,985,586	205,180
184.	SINDU	153.00	114.00	24,203.37	145.00	23,971,363	183,592
185.	MEGA	202.00	155.00	50,003.32	196.00	811,835,798	4,492,785
186.	MIDBL	178.00	143.00	29,545.81	162.00	6,024,551	38,804
187.	DBBLPO	105.00	105.00	207,060.00	105.00	207,060	1,972
188.	SKBBL	1,115.00	815.00	96,392.80	998.00	362,346,449	367,786
189.	RMDC	690.00	510.00	64,324.14	668.00	170,358,032	284,840
190.	JEFL	146.00	95.00	57,689.04	146.00	33,549,608	276,025
191.	JBBLPO	113.00	113.00	108,899.71	113.00	762,298	6,746
192.	SLICLP	285.00	285.00	1,626,780.00	285.00	4,551,735	15,971
193.	NLICLP	400.00	400.00	70,000,113.33	1,070.00	210,000,340	196,262
194.	GBLBS	478.00	325.00	34,363.89	360.00	184,922,191	444,290
195.	RLFL	147.00	110.00	29,290.50	147.00	38,289,949	303,131
196.	NLICP	693.00	532.00	7,681,310.00	693.00	39,049,556	66,131
197.	SHPC	295.00	212.00	78,273.47	286.00	409,267,579	1,663,994
198.	NNLB	676.00	401.00	28,563.29	410.00	24,516,610	51,580
199.	KMCDB	1,125.00	688.00	59,087.85	699.00	79,126,744	91,217
200.	EBLPO	1,045.00	1,045.00	639,213,125.00	1,045.00	1,917,639,375	7,236,375
201.	NCDB	150.00	111.00	28,546.10	145.00	34,886,518	260,646
202.	ALICLP	350.00	262.00	10,183,475.00	262.00	58,738,000	203,224
203.	MLBBL	955.00	452.00	26,598.62	452.00	14,647,075	21,165
204.	NBBL	905.00	582.00	43,599.41	588.00	48,049,639	71,160
205.	CCBL	186.00	155.00	40,752.58	169.00	506,887,890	2,968,045
206.	RHPC	104.00	84.00	10,479.66	94.00	18,681,749	196,008
207.	EDBLPO	160.00	160.00	2,008,000.00	160.00	4,016,000	25,100
208.	SEOS	11.00	9.31	46,031.07	10.20	13,785,322	1,385,529
209.	LLBS	859.00	673.00	48,042.20	758.00	64,875,594	83,599
210.	MLBLPO	121.00	115.00	2,686,948.50	115.00	15,759,822	135,156
211.	GBBLPO	115.00	115.00	776,053.54	115.00	39,579,780	344,172
212.	LBBLPO	115.00	110.00	1,876,397.08	113.00	15,464,240	134,576
213.	NMBSF1	13.20	9.81	51,863.34	10.70	17,280,671	1,576,398
214.	PRVUPO	165.00	150.00	3,341,095.47	165.00	120,691,550	803,168
215.	RBCLPO	11,067.00	7,735.00	219,937.73	10,051.00	267,593,667	29,568
216.	IGIPO	250.00	248.00	12,582,666.67	248.00	75,248,000	301,000
217.	NIBSF1	10.35	8.41	52,413.78	9.40	13,380,509	1,376,137
218.	MNBBLP	220.00	204.00	3,277,865.54	204.00	72,270,852	344,867
219.	NNLBPO	260.00	260.00	795,340.00	260.00	795,340	3,059
220.	NBBLPO	750.00	360.00	1,403,000.00	370.00	7,289,000	11,500
221.	RLFLPO	119.00	119.00	2,991,065.00	119.00	2,991,065	25,135
222.	SINDUP	111.00	111.00	552,669.00	111.00	552,669	4,979
223.	CBLPO	120.00	116.00	1,319,591.79	116.00	31,845,550	269,724
224.	JBNLPO	121.00	100.00	2,400,353.97	100.00	87,308,374	841,060
225.	CCBLPO	147.00	140.00	1,652,044.06	140.00	32,340,109	227,154
226.	MEGAPO	110.00	106.00	1,315,612.64	110.00	94,597,298	870,433
227.	SMFDBP	500.00	380.00	745,833.33	385.00	4,780,000	11,400
228.	SHINEP	130.00	130.00	4,469,556.00	130.00	58,019,520	446,304
229.	GDBLPO	120.00	120.00	2,549,962.50	120.00	23,123,520	192,696
230.	LVF1	10.45	8.71	36,507.79	10.21	5,719,583	591,741
231.	CFCLPO	113.00	113.00	393,353.00	113.00	2,360,118	20,886
232.	KSBBLP	107.00	105.00	2,475,999.90	107.00	19,007,037	178,681
233.	KMCDBP	438.00	438.00	2,628,000.00	438.00	2,628,000	6,000
234.	MMFDB	1,260.00	865.00	44,137.30	899.00	57,031,745	56,252
235.	BARUN	121.00	89.00	11,609.93	96.00	13,886,887	140,656
236.	VLBS	735.00	560.00	28,851.34	561.00	37,876,460	57,388
237.	MSMBS	620.00	452.00	21,585.84	502.00	18,291,532	34,340
238.	CLBSL	777.00	516.00	23,365.12	566.00	23,904,907	37,510
239.	KMFL	1,218.00	757.00	37,980.97	830.00	30,443,749	32,741
240.	JSLBB	2,970.00	2,017.00	49,222.11	2,107.00	51,933,533	22,367
241.	API	165.00	120.00	36,068.43	157.00	248,819,358	1,743,243
242.	CBBLPO	564.00	490.00	6,259,312.10	564.00	90,638,981	579,866
243.	NCDBPO	106.00	103.96	430,176.13	104.00	7,845,427	74,653
244.	PLICPO	232.00	232.00	5,750,816.00	232.00	5,750,816	24,788
245.	NMBMF	1,355.00	955.00	44,750.18	991.00	61,462,611	56,845
246.	GILB	1,418.00	903.00	43,377.50	1,260.00	50,692,783	42,728
247.	WOMI	1,228.00	761.00	48,285.17	1,128.00	75,848,904	72,343
248.	SADBLP	118.00	100.00	704,071.88	118.00	5,898,842	54,719
249.	KADBLP	120.00	113.00	1,387,879.50	113.00	5,381,679	44,935
250.	MMFDBP	680.00	500.00	5,078,106.67	500.00	49,774,010	98,529
251.	PURBLP	210.48	210.48	1,149.50	210.48	2,299	11
252.	SLBBLP	267.00	247.00	849,873.38	262.00	4,519,561	17,663

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2019-05-21 15:00:00
NBL	86,628,621.00	333.00
SHIVM	68,834,324.00	585.00
BPCL	59,648,290.00	448.00
UPPER	49,697,525.00	278.00
SHPC	42,590,554.00	286.00
PCBL	24,710,441.00	363.00
NICA	19,139,612.00	482.00
HDL	19,050,150.00	1,908.00
PRVU	18,508,921.00	279.00
NTC	18,457,730.00	729.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2019-05-21 15:00:00
MPFL	199.00	9.94475
UPPER	278.00	9.88142
CORBL	134.00	9.83607
RLFL	147.00	9.70149
SMB	550.00	9.12698
RADHI	174.00	8.75
CFCL	123.00	7.89474
SPARS	390.00	6.84932
UMHL	125.00	6.83761
SHPC	286.00	6.3197
View All

Top Losers

Symbol	LTP	% Change
As of 2019-05-21 15:00:00
SMFDB	540.00	-7.0568
SINDU	145.00	-5.22876
GHL	116.00	-4.91803
HDL	1,908.00	-4.55228
MLBBL	452.00	-4.43975
NIBLPF	7.57	-3.68957
PROFL	106.00	-3.63636
JSLBB	2,107.00	-2.4537
VLBS	561.00	-2.43478
ICFC	161.00	-2.42424
View All

QUICK QUOTE

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers