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 2017-09-25
1.	NABIL	1,810.00	1,170.00	1,558.16	1,570.00	1,363,523,733	856,298
2.	NIB	867.00	720.00	768.16	790.00	2,081,346,562	2,694,431
3.	SCB	2,507.00	2,046.00	2,269.24	2,250.00	2,889,542,614	1,274,550
4.	HBL	1,144.00	820.00	927.25	985.00	369,829,086	394,885
5.	SBI	1,510.00	765.00	1,045.23	1,386.00	1,068,820,785	959,310
6.	NBB	775.00	308.00	410.48	730.00	1,203,197,396	2,719,721
7.	EBL	2,142.00	1,170.00	1,566.89	1,960.00	2,144,046,722	1,340,080
8.	BOKL	563.00	415.00	475.06	474.00	1,330,258,651	2,751,799
9.	NICA	540.00	331.00	448.55	471.00	841,295,075	1,850,109
10.	MBL	495.00	307.00	374.46	426.00	856,095,416	2,204,125
11.	LBL	814.00	315.00	420.81	777.00	880,619,361	1,852,491
12.	KBL	434.00	280.00	330.33	376.00	795,946,304	2,421,359
13.	NCCB	473.00	336.00	388.30	384.00	2,405,075,588	5,893,192
14.	SBL	804.00	410.00	548.01	685.00	1,467,358,071	2,487,329
15.	SHL	400.00	330.00	360.34	340.00	548,415,246	1,521,644
16.	TRH	341.00	241.00	271.33	250.00	121,894,098	419,056
17.	OHL	990.00	562.00	740.41	583.00	364,097,150	462,150
18.	NHPC	173.00	128.00	142.86	154.00	793,096,504	5,320,717
19.	BPCL	748.00	605.00	650.18	682.00	207,938,465	314,239
20.	CHCL	1,009.00	740.00	825.07	915.00	593,527,524	711,182
21.	STC	286.00	242.00	261.83	251.00	4,954,865	20,214
22.	BBC	3,030.00	2,000.00	2,573.14	2,233.00	33,807,407	13,313
23.	NUBL	2,626.00	1,605.00	2,054.71	1,670.00	1,036,013,141	488,795
24.	CBBL	1,780.00	1,340.00	1,585.29	1,410.00	1,348,322,318	836,250
25.	DDBL	1,700.00	1,240.00	1,407.04	1,409.00	654,930,899	464,138
26.	SDBL	0.00	0.00	0.00	0.00	169,660	499
27.	SANIMA	579.00	330.00	439.69	560.00	2,322,836,183	5,118,567
28.	SKDBL	471.00	172.00	280.08	295.00	56,349,109	171,114
29.	SAJHA	236.00	212.00	225.44	236.00	373,650	1,649
30.	KRBLPO	156.00	156.00	156.00	156.00	606,372	3,887
31.	SBBLJ	485.00	320.00	374.11	395.00	135,017,416	332,781
32.	GIMES1	10.30	9.31	9.92	10.19	8,108,430	814,408
33.	MERO	3,085.00	0.00	2,161.82	975.00	443,936,771	180,523
34.	NICL	1,737.00	980.00	1,470.01	992.00	1,561,167,027	1,061,542
35.	RBCL	22,850.00	10,282.00	15,461.02	13,400.00	867,546,832	52,523
36.	NLICL	2,700.00	1,790.00	2,237.72	2,258.00	1,656,076,496	711,046
37.	HGI	1,804.00	704.00	1,248.14	1,451.00	1,651,342,448	1,225,514
38.	UIC	1,710.00	1,200.00	1,508.61	1,230.00	1,372,151,318	895,671
39.	EIC	3,199.00	1,800.00	2,470.11	1,860.00	1,183,315,562	477,994
40.	PIC	1,895.00	1,534.00	1,707.79	1,549.00	757,396,250	436,766
41.	NIL	1,367.00	890.00	1,114.18	1,106.00	1,166,975,277	1,031,304
42.	PRIN	1,358.00	980.00	1,136.76	1,040.00	1,401,038,078	1,196,824
43.	SIC	1,892.00	1,365.00	1,606.60	1,440.00	465,175,600	281,250
44.	NBIL	1,991.00	945.00	1,339.43	1,500.00	506,584,864	342,801
45.	NLIC	2,800.00	1,955.00	2,207.61	2,500.00	3,515,554,497	1,593,585
46.	LICN	3,146.00	1,971.00	2,378.75	2,620.00	804,039,493	314,491
47.	PICL	1,723.00	1,065.00	1,468.74	1,108.00	652,831,605	440,082
48.	LGIL	1,942.00	891.00	1,379.39	1,585.00	1,525,212,612	1,024,233
49.	SICL	2,600.00	1,816.00	2,056.85	2,261.00	1,281,071,773	601,217
50.	KBBL	421.00	275.00	339.84	359.00	209,151,519	596,729
51.	GUFL	306.00	118.00	203.01	127.00	196,922,403	820,360
52.	CIT	4,857.00	3,440.00	3,994.75	3,870.00	855,092,086	207,102
53.	BNT	8,000.00	3,382.00	6,033.50	3,450.00	143,392,901	24,525
54.	UNL	30,702.00	28,224.00	29,691.64	29,988.00	86,786,735	2,930
55.	GFL	430.00	110.00	178.12	430.00	18,816,801	127,064
56.	SRS	120.00	120.00	120.00	120.00	6,390,000	53,250
57.	LFC	258.00	171.00	191.05	178.00	14,000,357	70,723
58.	GFCL	367.00	174.00	259.23	318.00	76,435,427	260,721
59.	HDL	2,246.00	538.00	1,094.61	559.00	107,853,547	80,566
60.	PFL	303.00	232.00	255.72	265.00	61,801,806	237,434
61.	NMB	678.00	450.00	560.03	578.00	868,248,843	1,500,103
62.	UFL	357.00	240.00	274.95	292.00	27,309,276	98,252
63.	SIFC	519.00	286.00	404.99	309.00	130,509,853	313,563
64.	CFCL	216.00	164.00	189.70	192.00	49,361,763	256,480
65.	SYFL	195.00	134.00	159.19	148.00	65,958,081	398,999
66.	JFL	322.00	241.00	270.29	265.00	39,194,967	142,533
67.	PRVU	460.00	347.00	402.90	388.00	2,194,331,814	5,339,058
68.	WMBF	192.00	90.00	148.24	94.00	30,994,418	201,740
69.	SFFIL	634.00	400.00	523.31	400.00	37,800,816	72,036
70.	GMFIL	300.00	220.00	266.12	222.00	75,491,328	286,503
71.	SWBBL	2,153.00	1,561.00	1,854.51	1,595.00	626,844,175	336,903
72.	ICFC	361.00	260.00	294.54	268.00	262,658,719	859,284
73.	EDBL	750.00	422.00	620.30	636.00	163,818,199	255,979
74.	HIDCL	256.00	167.00	199.45	227.00	325,327,339	1,626,193
75.	NGPL	350.00	220.00	282.43	295.00	31,432,019	108,549
76.	GRDBL	822.00	465.00	626.94	494.00	60,928,082	91,725
77.	NMFBS	3,860.00	0.00	2,413.91	0.00	249,966,817	69,633
78.	RSDC	3,455.00	0.00	2,229.80	737.00	495,467,789	183,506
79.	SLBS	896.00	0.00	612.15	0.00	162,560	230
80.	KKHC	260.00	149.00	207.02	240.00	18,977,595	91,490
81.	NMBHF1	10.32	9.41	9.99	10.12	26,350,471	2,629,004
82.	NEF	10.66	9.45	10.05	10.30	39,678,420	3,936,883
83.	DHPL	271.00	147.00	208.24	247.00	7,660,850	36,115
84.	NIBLPF	10.30	9.41	9.97	10.00	6,646,491	666,054
85.	KMBSLP	105.00	0.00	82.22	0.00	58,135,250	708,110
86.	AKPL	503.00	297.00	407.87	326.00	528,223,879	1,244,323
87.	FOWAD	4,140.00	0.00	3,109.18	1,051.00	999,347,044	274,586
88.	SPDL	387.00	150.00	235.32	246.00	109,902,687	408,505
89.	UMHL	434.00	241.00	329.91	329.00	127,959,590	350,890
90.	SMATA	456.00	0.00	320.50	403.00	444,560	1,060
91.	CORBLP	100.00	100.00	100.00	100.00	880,000	8,800
92.	SDESI	357.00	320.00	341.36	326.00	53,146	162
93.	LEMF	10.30	9.60	9.97	10.00	1,192,225	119,900
94.	CHL	355.00	156.00	204.71	323.00	12,884,204	54,123
95.	HPPL	471.00	300.00	395.30	330.00	234,559,066	580,880
96.	MSLB	1,658.00	1,626.00	1,642.00	1,626.00	182,060	110
97.	EBLCP	1,598.00	0.00	863.51	1,598.00	28,196,423	28,499
98.	SIL	2,050.00	1,415.00	1,597.48	1,520.00	1,270,344,613	759,278
99.	NABILP	1,329.00	856.00	1,166.16	1,160.00	1,568,796,904	1,344,035
100.	KBLPO	200.00	150.00	167.25	200.00	45,345,450	294,210
101.	LBLPO	265.00	265.00	265.00	265.00	66,250	250
102.	BOKLPO	275.00	270.00	272.50	275.00	17,850,000	65,000
103.	KMBSL	290.00	0.00	188.14	0.00	28,572,810	291,160
104.	WMBFPO	101.00	101.00	101.00	101.00	50,192,859	496,959
105.	KBBLPO	186.00	186.00	186.00	186.00	3,217,242	17,297
106.	NTC	719.00	627.00	668.18	635.00	556,135,688	834,386
107.	NICAP	250.00	250.00	250.00	250.00	30,081,750	120,327
108.	DBBL	304.00	221.00	262.80	228.00	386,256,599	1,456,937
109.	NCCBPO	202.00	196.00	200.85	196.00	121,828,884	607,389
110.	LFCPO	119.00	119.00	119.00	119.00	52,858,015	444,185
111.	PROFL	278.00	169.00	219.35	181.00	52,113,184	226,803
112.	GFLPO	101.00	101.00	101.00	101.00	8,830,127	87,427
113.	GBIME	461.00	358.00	393.51	410.00	1,034,630,399	2,599,918
114.	CZBIL	469.00	290.00	383.85	429.00	951,521,717	2,447,862
115.	PCBL	504.00	393.00	434.14	435.00	1,189,220,909	2,719,602
116.	LBBL	242.00	171.00	213.08	184.00	140,971,327	641,856
117.	SRBL	605.00	314.00	419.44	500.00	1,225,694,675	2,593,104
118.	AHPC	318.00	206.00	267.81	271.00	338,722,038	1,214,737
119.	SBBLPO	265.00	260.00	264.04	265.00	26,466,960	100,156
120.	MDB	654.00	500.00	557.83	537.00	138,901,880	245,590
121.	NBBPO	400.00	360.00	363.57	360.00	380,609,807	1,046,867
122.	ALICL	1,723.00	1,300.00	1,540.31	1,300.00	1,051,191,442	670,228
123.	NMBPO	292.00	265.00	271.05	292.00	83,558,997	310,226
124.	PLIC	2,900.00	1,740.00	2,439.65	1,795.00	2,364,813,203	954,967
125.	NLBBL	1,595.00	1,177.00	1,358.83	1,225.00	566,941,461	415,878
126.	ADBL	615.00	415.00	450.07	565.00	1,004,740,131	2,148,002
127.	ODBL	478.00	296.00	400.25	439.00	169,367,438	415,859
128.	ICFCPO	150.00	150.00	150.00	150.00	4,659,000	31,060
129.	MLBL	274.00	215.00	234.50	240.00	158,440,285	663,524
130.	SLICL	1,408.00	800.00	1,137.05	830.00	1,211,921,210	1,027,998
131.	SETI	312.00	218.00	245.96	290.00	7,010,390	26,140
132.	GBBL	515.00	239.00	310.94	434.00	547,045,214	1,485,720
133.	JBBL	443.00	175.00	242.23	306.00	375,802,002	1,273,625
134.	KNBL	705.00	195.00	409.65	540.00	144,341,310	273,748
135.	GDBL	517.00	352.00	390.55	517.00	149,524,127	380,547
136.	ARUN	226.00	162.00	192.92	178.00	50,955,140	256,236
137.	KEBL	795.00	0.00	541.65	595.00	26,118,890	41,941
138.	KRBL	343.00	250.00	294.54	275.00	63,346,361	207,201
139.	TNBL	550.00	270.00	346.21	409.00	82,857,884	205,958
140.	WDBL	371.00	315.00	336.13	340.00	6,881,598	21,039
141.	GLICL	1,400.00	783.00	1,140.15	858.00	1,481,778,187	1,256,345
142.	SBLPO	350.00	350.00	350.00	350.00	35,668,150	101,909
143.	PURBL	436.00	276.00	339.13	377.00	58,433,921	162,867
144.	SIFCPO	275.00	275.00	275.00	275.00	3,219,975	11,709
145.	KSBBL	261.00	201.00	213.19	224.00	34,901,969	167,154
146.	NIBPO	760.00	620.00	667.61	652.00	822,298,912	1,227,143
147.	MPFL	135.00	0.00	86.22	125.00	275,368	2,106
148.	SADBL	522.00	347.00	412.67	361.00	322,415,971	750,993
149.	SHINE	487.00	380.00	426.70	423.00	145,743,734	339,390
150.	MNBBL	1,094.00	572.00	889.66	890.00	1,605,693,330	1,716,947
151.	BHBL	384.00	251.00	298.96	314.00	38,822,368	127,946
152.	FMDBL	1,641.00	830.00	1,073.00	1,340.00	1,019,774,524	894,960
153.	CZBILP	325.00	325.00	325.00	325.00	9,276,150	28,542
154.	JBNL	373.00	239.00	275.77	319.00	849,214,617	3,072,945
155.	SMFDB	3,774.00	1,943.00	2,844.96	2,208.00	395,566,480	139,084
156.	KADBL	410.00	234.00	328.07	358.00	81,846,959	240,191
157.	MFIL	202.00	142.00	166.49	190.00	82,434,567	495,179
158.	NBL	540.00	326.00	377.31	480.00	2,122,593,054	5,220,105
159.	SRBLPO	370.00	362.00	366.03	370.00	27,304,778	74,783
160.	SIGS1	28.65	19.70	24.04	23.27	246,674,196	9,640,810
161.	CBL	316.00	220.00	252.00	257.00	1,037,820,849	4,016,478
162.	NBF1	24.75	17.20	20.25	20.17	172,710,672	7,935,116
163.	PCBLP	275.00	260.00	265.41	275.00	15,791,110	59,498
164.	SLBBL	2,794.00	1,585.00	2,122.72	1,980.00	487,728,921	213,194
165.	NLG	1,785.00	1,372.00	1,577.00	1,425.00	582,782,419	363,238
166.	SINDU	440.00	182.00	340.26	321.00	83,979,711	234,473
167.	MEGA	458.00	0.00	229.00	0.00	4,549,772	9,934
168.	ODBLPO	239.00	235.00	237.67	235.00	14,258,816	60,052
169.	MIDBL	460.00	255.00	326.44	444.00	7,404,457	23,691
170.	NBSL	550.00	408.00	486.28	425.00	904,456	1,926
171.	SKBBL	1,762.00	1,356.00	1,579.26	1,392.00	858,134,682	538,868
172.	RMDC	959.00	755.00	814.96	830.00	378,895,208	453,464
173.	HAMRO	657.00	176.00	307.04	525.00	125,175,153	305,069
174.	JEFL	302.00	140.00	246.77	242.00	51,543,514	204,343
175.	JBBLPO	170.00	164.00	167.00	170.00	8,951,229	53,409
176.	TNBLPO	178.00	178.00	178.00	178.00	411,892	2,314
177.	SLICLP	560.00	549.00	551.75	560.00	265,562,176	483,274
178.	NLICLP	1,375.00	1,195.00	1,273.35	1,375.00	165,337,730	131,000
179.	NGBBL	1,050.00	660.00	797.82	840.00	703,602,616	804,993
180.	RLFL	255.00	0.00	217.19	237.00	49,119,866	222,578
181.	NLICP	1,597.00	1,100.00	1,312.62	1,597.00	399,781,274	349,256
182.	SHPC	1,239.00	510.00	935.60	1,051.00	1,140,321,527	1,091,595
183.	NNLB	3,030.00	1,401.00	2,377.13	1,568.00	209,428,197	83,810
184.	KMCDB	2,810.00	1,515.00	1,939.54	2,000.00	430,423,283	201,666
185.	NCDB	348.00	285.00	314.62	295.00	29,383,838	93,626
186.	ALICLP	817.00	800.00	804.31	817.00	190,839,333	236,933
187.	MLBBL	1,617.00	1,225.00	1,375.12	1,250.00	58,416,813	41,905
188.	NBBL	3,986.00	2,355.00	3,291.15	2,437.00	194,242,095	56,240
189.	CCBL	437.00	215.00	324.46	397.00	714,886,908	2,208,135
190.	SICLPO	1,220.00	1,220.00	1,220.00	1,220.00	610,000	500
191.	RHPC	250.00	152.00	199.97	238.00	97,602,093	477,598
192.	EDBLPO	275.00	275.00	275.00	275.00	1,650,000	6,000
193.	MMDBL	725.00	589.00	672.41	690.00	14,329,034	21,501
194.	SEOS	14.10	11.05	12.43	12.30	116,483,142	9,123,977
195.	LLBS	2,240.00	1,380.00	1,878.13	1,421.00	546,482,718	293,081
196.	GLICLP	615.00	0.00	348.05	615.00	157,390,354	487,458
197.	GBBLPO	165.00	165.00	165.00	165.00	8,543,040	51,776
198.	SYFLPO	100.00	100.00	100.00	100.00	410,000	4,100
199.	SHBL	660.00	440.00	498.12	465.00	33,639,608	66,937
200.	NMBSF1	15.30	11.76	13.49	13.65	134,197,167	10,087,332
201.	PRVUPO	191.00	0.00	177.71	191.00	505,281,786	2,659,689
202.	RBCLPO	20,495.00	9,244.00	13,895.07	14,790.00	1,254,953,898	84,626
203.	NBILPO	0.00	0.00	0.00	0.00	39,100,000	195,500
204.	NIBSF1	13.46	11.40	12.38	12.00	80,948,071	6,546,892
205.	HAMROP	140.00	140.00	140.00	140.00	4,683,000	33,450
206.	MNBBLP	500.00	463.00	484.77	500.00	109,486,214	225,912
207.	PICLPO	855.00	855.00	855.00	855.00	87,759,765	102,643
208.	NBBLPO	1,900.00	1,865.00	1,873.75	1,900.00	36,451,500	19,500
209.	RLFLPO	120.00	120.00	120.00	120.00	5,022,840	41,857
210.	SINDUP	190.00	190.00	190.00	190.00	8,085,260	42,554
211.	CBLPO	137.00	131.00	134.02	135.00	71,673,045	533,431
212.	CCBLPO	209.00	209.00	209.00	209.00	42,430,135	203,015
213.	MEGAPO	260.00	0.00	130.00	0.00	6,077,500	23,375
214.	RMDCPO	0.00	0.00	0.00	0.00	10,693,000	26,000
215.	SMFDBP	1,400.00	1,360.00	1,377.33	1,400.00	22,302,000	16,175
216.	MIDBLP	256.00	251.00	254.00	256.00	6,188,710	24,365
217.	JEFLPO	142.00	130.00	130.11	130.00	23,914,050	183,951
218.	LVF1	14.59	10.86	12.37	12.30	101,127,874	7,694,252
219.	KMCDBP	800.00	800.00	800.00	800.00	56,000,000	70,000
220.	MMFDB	3,417.00	2,092.00	2,750.04	2,267.00	232,175,833	79,452
221.	BARUN	319.00	194.00	263.77	317.00	18,146,369	71,470
222.	VLBS	1,575.00	1,130.00	1,398.62	1,200.00	246,185,101	173,092
223.	MSMBS	1,418.00	995.00	1,195.30	1,112.00	130,626,076	106,949
224.	CLBSL	1,448.00	885.00	1,293.23	921.00	211,850,483	165,243
225.	KMFL	3,376.00	0.00	2,766.27	2,101.00	136,726,680	47,344
226.	JSLBB	4,110.00	0.00	3,177.43	2,490.00	139,511,075	40,737
227.	API	683.00	530.00	583.71	555.00	330,325,331	547,366
228.	NCDBPO	200.00	200.00	200.00	200.00	3,154,400	15,772
229.	HGIPO	580.00	580.00	580.00	580.00	12,760	22
230.	NMBMF	3,266.00	1,800.00	2,724.57	1,825.00	320,007,630	113,441
231.	RMFL	2,790.00	1,348.00	2,219.06	1,361.00	179,139,427	78,192
232.	WOMI	2,168.00	1,495.00	1,907.53	1,551.00	287,153,012	145,303
233.	PURBLP	229.00	221.00	224.33	229.00	13,840,662	61,446
234.	FMDBLP	600.00	600.00	600.00	600.00	7,540,200	12,567
235.	UICPO	0.00	0.00	0.00	0.00	13,232,352	8,439
236.	MFILPO	110.00	110.00	110.00	110.00	6,448,090	58,619

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2017-09-25 15:00:00
NIB	18,438,959.00	757.00
NLIC	11,391,840.00	1,996.00
RMDCPO	10,192,000.00	0.00
JBNL	8,534,191.00	254.00
RMFL	8,249,051.00	2,380.00
EBL	8,177,733.00	1,220.00
PCBL	6,422,554.00	435.00
SCB	6,090,111.00	2,187.00
NUBL	5,516,800.00	2,400.00
SANIMA	5,516,216.00	341.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2017-09-25 15:00:00
SYFL	155.00	9.9291
RMFL	2,375.00	6.5354
CFCL	189.00	4.9724
GRDBL	561.00	4.2751
VLBS	1,350.00	4.2636
SFFIL	545.00	3.8095
CHL	169.00	3.681
LEMF	9.89	2.9136
JBNL	254.00	2.834
SKDBL	186.00	2.7624
View All

Top Losers

Symbol	LTP	% Change
As of 2017-09-25 15:00:00
BBC	2,511.00	-10
TRH	280.00	-4.0956
BARUN	214.00	-4.0359
PROFL	236.00	-3.2787
GFCL	177.00	-3.2787
SRBL	325.00	-2.719
GUFL	194.00	-2.5126
SBBLJ	322.00	-2.4242
HPPL	386.00	-2.2785
MIDBL	270.00	-2.1739
View All

QUICK QUOTE

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers