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 2018-07-17
1.	NABIL	1,130.00	888.00	999.90	1,039.00	1,283,722,899	1,279,494
2.	NIB	700.00	610.00	650.78	652.00	1,216,625,727	1,862,195
3.	SCB	1,050.00	714.00	857.08	1,000.00	931,815,544	1,077,591
4.	HBL	682.00	535.00	602.42	653.00	189,495,096	312,064
5.	SBI	634.00	481.00	546.02	591.00	348,354,109	636,309
6.	NBB	274.00	204.00	233.32	270.00	505,319,925	2,148,967
7.	EBL	900.00	638.00	758.69	883.00	1,019,098,153	1,336,987
8.	BOKL	409.00	250.00	333.53	407.00	474,248,093	1,389,032
9.	NICA	364.00	285.00	329.91	343.00	548,527,026	1,654,450
10.	MBL	275.00	201.00	232.98	270.00	361,754,247	1,544,064
11.	LBL	292.00	209.00	257.41	268.00	466,153,037	1,784,669
12.	KBL	290.00	187.00	243.42	280.00	824,050,370	3,295,804
13.	NCCB	337.00	217.00	271.69	322.00	548,518,795	2,032,547
14.	SBL	380.00	276.00	324.55	370.00	636,505,266	1,936,120
15.	SHL	283.00	222.00	252.91	273.00	178,281,518	710,022
16.	TRH	326.00	241.00	281.83	300.00	111,989,928	390,847
17.	OHL	679.00	0.00	559.28	664.00	239,450,236	428,004
18.	NHPC	117.00	78.00	95.21	115.00	153,879,344	1,553,622
19.	BPCL	672.00	420.00	492.19	665.00	617,578,164	1,222,814
20.	CHCL	910.00	661.00	801.54	878.00	789,543,711	978,556
21.	STC	308.00	0.00	217.06	280.00	1,058,322	3,801
22.	BBC	2,050.00	0.00	1,782.46	1,725.00	32,908,600	17,927
23.	NUBL	1,379.00	888.00	1,126.10	1,238.00	184,191,654	164,109
24.	CBBL	1,120.00	733.00	944.59	1,000.00	396,684,984	428,184
25.	DDBL	952.00	605.00	793.85	841.00	241,052,754	300,468
26.	SANIMA	386.00	317.00	346.90	337.00	1,033,114,379	2,937,927
27.	SKDBL	151.00	113.00	128.55	135.00	17,500,494	133,189
28.	SBBLJ	237.00	184.00	204.73	232.00	27,884,986	135,621
29.	GIMES1	10.00	8.28	9.02	9.97	4,091,552	441,577
30.	MERO	1,430.00	917.00	1,157.57	1,340.00	144,708,884	124,810
31.	NICL	1,377.00	513.00	851.17	1,345.00	436,964,458	573,859
32.	RBCL	15,060.00	7,850.00	11,687.17	13,205.00	880,677,052	74,290
33.	NLICL	1,552.00	784.00	1,287.02	1,520.00	750,662,617	591,779
34.	HGI	550.00	350.00	464.97	492.00	361,392,597	761,938
35.	UIC	1,244.00	689.00	989.59	1,165.00	456,335,874	444,543
36.	EIC	1,804.00	1,171.00	1,444.54	1,793.00	327,737,576	238,698
37.	PIC	1,400.00	686.00	1,150.16	1,399.00	669,787,723	586,837
38.	NIL	825.00	448.00	572.64	815.00	482,900,331	812,980
39.	PRIN	825.00	483.00	655.32	805.00	637,243,778	946,870
40.	SIC	1,504.00	988.00	1,333.86	1,400.00	229,084,520	171,217
41.	IGI	1,071.00	660.00	912.39	1,020.00	102,044,294	110,741
42.	NLIC	1,859.00	983.00	1,332.87	1,790.00	1,885,885,223	1,368,755
43.	LICN	1,985.00	1,396.00	1,704.55	1,985.00	332,972,867	195,323
44.	PICL	909.00	545.00	761.73	800.00	296,718,047	370,952
45.	LGIL	665.00	412.00	561.61	591.00	425,895,825	746,166
46.	SICL	1,238.00	850.00	1,044.90	1,165.00	479,284,619	459,446
47.	BNL	1,693.00	1,693.00	1,693.00	1,693.00	169,300	100
48.	KBBL	258.00	200.00	232.27	226.00	112,234,493	475,077
49.	GUFL	146.00	104.00	122.11	143.00	39,939,882	329,764
50.	CIT	3,600.00	2,298.00	2,835.36	3,500.00	598,778,449	212,965
51.	BNT	7,424.00	5,336.00	6,147.77	7,000.00	74,617,005	12,277
52.	UNL	28,311.00	0.00	25,335.20	27,756.00	123,995,914	4,783
53.	BFC	137.00	116.00	123.27	133.00	10,535,554	86,518
54.	SRS	124.00	122.00	123.00	122.00	2,460	20
55.	LFC	184.00	161.00	172.20	167.00	3,347,416	19,580
56.	GFCL	155.00	117.00	132.50	145.00	17,786,157	135,457
57.	HDL	1,470.00	900.00	1,196.40	1,234.00	57,659,996	47,052
58.	PFL	184.00	130.00	151.05	170.00	24,447,560	160,482
59.	NMB	502.00	338.00	424.77	450.00	685,546,622	1,604,198
60.	UFL	225.00	157.00	188.74	220.00	5,415,658	27,582
61.	SIFC	255.00	144.00	214.96	229.00	32,471,885	151,714
62.	CFCL	143.00	110.00	123.02	136.00	24,077,462	195,550
63.	JFL	201.00	147.00	170.40	171.00	20,294,970	117,404
64.	PRVU	250.00	175.00	213.12	242.00	660,751,257	3,030,922
65.	WMBF	138.00	0.00	112.98	122.00	8,989,767	77,385
66.	SFFIL	340.00	0.00	267.17	334.00	6,330,300	23,004
67.	GMFIL	164.00	122.00	146.92	162.00	10,548,822	71,628
68.	SWBBL	1,470.00	961.00	1,272.44	1,295.00	470,137,292	361,738
69.	ICFC	219.00	165.00	190.50	209.00	57,862,889	297,131
70.	EDBL	404.00	315.00	345.14	356.00	62,413,655	180,855
71.	HIDCL	181.00	134.00	158.13	167.00	190,119,318	1,197,819
72.	NGPL	237.00	0.00	199.68	227.00	13,547,137	65,225
73.	GRDBL	196.00	136.00	164.73	182.00	2,328,468	13,722
74.	NMFBS	2,646.00	1,601.00	2,166.17	2,220.00	172,352,404	78,835
75.	RSDC	1,198.00	493.00	773.36	1,198.00	263,406,611	335,904
76.	SLBS	1,765.00	929.00	1,374.91	1,245.00	53,295,835	36,447
77.	KKHC	150.00	105.00	127.31	145.00	4,595,128	35,920
78.	NMBHF1	10.25	8.70	9.49	10.10	14,011,470	1,473,664
79.	NEF	10.15	8.20	9.34	10.00	11,776,780	1,246,414
80.	DHPL	150.00	107.00	124.59	149.00	1,972,057	16,044
81.	NIBLPF	10.10	7.84	8.95	10.00	3,939,967	434,957
82.	CEFLPO	100.00	100.00	100.00	100.00	11,370,000	113,700
83.	AKPL	349.00	212.00	287.54	335.00	98,698,009	333,921
84.	FOWAD	3,450.00	1,544.00	2,412.65	3,370.00	525,885,259	216,651
85.	SPDL	165.00	119.00	137.57	161.00	19,712,680	141,073
86.	UMHL	239.00	151.00	191.84	237.00	29,184,357	148,987
87.	SMATA	2,374.00	0.00	1,184.56	590.00	39,129,700	20,606
88.	SDESI	1,950.00	349.00	1,342.77	355.00	207,804,199	116,866
89.	LEMF	10.00	7.90	8.91	10.00	1,762,435	194,500
90.	CHL	180.00	127.00	154.19	171.00	3,467,428	22,294
91.	HPPL	376.00	238.00	314.97	365.00	106,088,220	323,644
92.	MSLB	3,009.00	1,873.00	2,598.10	2,942.00	161,230,728	59,973
93.	NHDL	262.00	158.00	193.05	216.00	7,471,068	37,458
94.	EBLCP	727.00	0.00	601.71	727.00	15,805,064	24,405
95.	SEF	10.20	8.80	9.54	10.15	12,206,429	1,267,390
96.	SMB	817.00	0.00	416.79	307.00	919,723	1,123
97.	SAEF	10.20	8.82	9.54	10.05	6,163,383	641,595
98.	UMB	2,280.00	0.00	1,305.78	0.00	67,862,197	33,403
99.	RADHI	319.00	139.00	218.79	155.00	59,473,016	263,120
100.	AMFI	593.00	0.00	326.88	250.00	1,026,040	1,052
101.	NICGF	10.00	8.82	9.20	10.00	435,696	47,215
102.	CMF1	10.00	9.00	9.39	10.00	582,466	61,625
103.	NSEWA	343.00	0.00	196.40	0.00	486,120	378
104.	RRHP	295.00	140.00	182.10	266.00	7,178,626	47,441
105.	SIL	1,056.00	647.00	818.68	1,000.00	411,972,754	467,562
106.	NABILP	875.00	677.00	788.73	852.00	700,714,926	900,330
107.	KBLPO	147.00	112.00	134.00	145.00	45,658,766	403,646
108.	LBLPO	145.00	145.00	145.00	145.00	330,600	2,280
109.	BOKLPO	212.00	211.00	211.75	211.00	138,414,419	653,089
110.	CEFL	206.00	183.00	191.74	200.00	1,906,552	9,875
111.	KBBLPO	186.00	137.00	153.33	186.00	9,465,101	56,123
112.	NTC	818.00	687.00	742.43	772.00	580,225,439	784,872
113.	NICAP	191.00	175.00	180.33	191.00	3,336,004	18,764
114.	DBBL	190.00	125.00	147.66	173.00	155,246,784	1,043,494
115.	GUFLPO	100.00	100.00	100.00	100.00	24,307,700	243,077
116.	NCCBPO	195.00	0.00	120.00	195.00	89,889,625	461,485
117.	PROFL	228.00	138.00	171.85	207.00	22,602,317	132,440
118.	BFCPO	103.00	103.00	103.00	103.00	15,514,993	150,631
119.	GBIME	344.00	275.00	307.47	311.00	730,055,432	2,358,214
120.	CZBIL	300.00	228.00	259.82	280.00	467,771,257	1,778,442
121.	PROFLP	101.00	100.00	100.50	101.00	36,806,800	366,800
122.	PCBL	350.00	265.00	300.49	303.00	550,475,541	1,816,240
123.	LBBL	184.00	136.00	156.23	163.00	146,237,015	915,126
124.	SRBL	281.00	215.00	242.00	262.00	280,992,624	1,158,606
125.	AHPC	209.00	144.00	171.20	200.00	179,336,390	1,037,436
126.	MDB	368.00	0.00	293.15	320.00	50,952,660	170,358
127.	ALICL	1,353.00	529.00	762.46	1,339.00	350,721,267	434,881
128.	PFLPO	150.00	126.00	129.15	138.00	8,105,820	63,335
129.	PLIC	1,740.00	480.00	858.04	1,694.00	564,198,637	685,478
130.	NLBBL	877.00	595.00	717.63	793.00	200,250,011	273,727
131.	ADBL	423.00	283.00	335.22	413.00	397,973,221	1,164,138
132.	ODBL	238.00	167.00	193.38	232.00	302,709,316	1,538,798
133.	ICFCPO	113.00	111.00	111.67	111.00	12,195,327	109,563
134.	MLBL	205.00	158.00	178.68	179.00	136,143,259	761,882
135.	SLICL	957.00	547.00	738.94	909.00	411,997,325	536,905
136.	GBBL	223.00	169.00	188.42	195.00	137,671,265	722,488
137.	JBBL	172.00	132.00	146.97	155.00	93,427,110	630,818
138.	KNBL	165.00	0.00	137.32	153.00	13,940,403	98,575
139.	GDBL	282.00	181.00	223.84	228.00	179,155,128	774,989
140.	HATH	175.00	121.00	143.61	169.00	12,323,876	85,396
141.	KEBL	336.00	0.00	248.46	330.00	3,792,138	14,051
142.	KRBL	139.00	104.00	121.23	131.00	8,898,523	72,605
143.	TNBL	244.00	0.00	193.51	244.00	18,990,412	95,234
144.	WDBL	266.00	0.00	168.09	256.00	117,014	479
145.	GLICL	1,065.00	598.00	881.10	934.00	477,355,797	529,237
146.	SBLPO	195.00	195.00	195.00	195.00	87,006,270	446,186
147.	CORBL	150.00	100.00	117.40	137.00	6,711,537	53,977
148.	PURBL	231.00	0.00	186.94	209.00	11,255,076	57,651
149.	SIFCPO	120.00	120.00	120.00	120.00	5,331,960	44,433
150.	KSBBL	180.00	138.00	157.22	161.00	181,908,105	1,148,945
151.	NIBPO	605.00	0.00	565.02	575.00	730,858,939	1,273,456
152.	MPFL	362.00	0.00	295.50	362.00	1,117,315	3,675
153.	SADBL	211.00	145.00	173.05	193.00	130,224,628	752,200
154.	SHINE	326.00	250.00	285.37	294.00	66,683,244	230,202
155.	MNBBL	460.00	356.00	402.98	418.00	453,609,059	1,112,008
156.	BHBL	170.00	125.00	146.85	159.00	7,087,728	47,685
157.	FMDBL	824.00	450.00	565.83	817.00	517,351,574	876,026
158.	CZBILP	157.00	150.00	150.00	150.00	60,635,370	404,235
159.	JBNL	191.00	144.00	165.93	186.00	477,747,422	2,896,839
160.	SMFDB	1,350.00	785.00	1,046.15	1,350.00	160,178,848	152,208
161.	KADBL	230.00	176.00	197.49	205.00	23,710,389	124,042
162.	GBIMEP	179.00	173.00	175.98	179.00	152,145,203	855,409
163.	MFIL	147.00	114.00	130.78	141.00	31,631,088	244,028
164.	NBL	375.00	280.00	327.39	347.00	1,549,405,624	4,633,192
165.	SRBLPO	365.00	0.00	182.50	365.00	25,323,291	94,424
166.	CBL	183.00	136.00	159.65	178.00	582,961,448	3,665,887
167.	NBF1	17.00	15.44	16.36	16.82	33,958,376	2,083,686
168.	PCBLP	200.00	200.00	200.00	200.00	2,540,000	12,700
169.	SLBBL	1,970.00	848.00	1,552.15	1,650.00	372,953,975	230,576
170.	NLG	1,396.00	710.00	942.49	1,350.00	248,550,947	262,724
171.	SINDU	168.00	122.00	143.47	157.00	13,114,455	92,091
172.	MEGA	449.00	0.00	181.61	449.00	317,078,222	1,706,466
173.	ODBLPO	240.00	240.00	240.00	240.00	38,972,160	162,384
174.	MIDBL	250.00	177.00	204.11	245.00	5,125,075	24,935
175.	DBBLPO	105.00	105.00	105.00	105.00	16,936,185	161,297
176.	SKBBL	1,319.00	961.00	1,171.99	1,168.00	545,699,558	455,653
177.	RMDC	724.00	515.00	646.28	641.00	182,432,274	279,014
178.	HAMRO	174.00	129.00	147.91	174.00	31,449,323	203,016
179.	JEFL	132.00	0.00	111.18	128.00	13,672,788	120,204
180.	JBBLPO	113.00	113.00	113.00	113.00	39,327,051	348,027
181.	SLICLP	420.00	420.00	420.00	420.00	22,407,000	53,350
182.	NLICLP	715.00	690.00	700.00	715.00	22,160,540	32,084
183.	GBLBS	690.00	416.00	601.20	660.00	586,905,734	957,819
184.	RLFL	145.00	113.00	125.58	142.00	18,701,745	149,583
185.	NLICP	1,100.00	757.00	967.79	1,100.00	304,431,891	290,255
186.	SHPC	434.00	299.00	359.89	418.00	1,103,578,839	2,891,599
187.	NNLB	2,487.00	1,640.00	2,080.90	2,366.00	46,732,119	22,543
188.	KMCDB	1,720.00	858.00	1,351.43	1,692.00	310,251,375	218,799
189.	NCDB	160.00	0.00	131.75	151.00	13,090,554	96,192
190.	ALICLP	706.00	700.00	701.45	700.00	9,246,492	13,182
191.	MLBBL	1,224.00	0.00	975.93	1,070.00	26,199,474	24,711
192.	NBBL	2,850.00	0.00	2,250.47	2,510.00	157,012,005	68,102
193.	CCBL	207.00	155.00	180.44	197.00	493,643,523	2,672,545
194.	RHPC	154.00	115.00	132.04	150.00	23,298,653	174,941
195.	GMFILP	125.00	125.00	125.00	125.00	1,416,875	11,335
196.	SEOS	12.50	10.40	11.68	12.50	31,995,805	2,800,842
197.	LLBS	1,396.00	861.00	1,152.69	1,260.00	174,941,057	150,940
198.	MLBLPO	121.00	120.00	120.33	120.00	7,135,266	59,374
199.	GBBLPO	115.00	115.00	115.00	115.00	23,290,375	202,525
200.	LBBLPO	110.00	105.00	106.67	105.00	10,805,000	101,000
201.	NMBSF1	13.26	11.10	12.36	12.61	37,879,739	3,149,603
202.	SILPO	550.00	550.00	550.00	550.00	762,300	1,386
203.	PRVUPO	160.00	155.00	158.14	160.00	41,961,970	263,301
204.	RBCLPO	14,400.00	7,628.00	10,991.99	12,899.00	928,161,427	80,872
205.	IGIPO	470.00	470.00	470.00	470.00	47,000	100
206.	NIBSF1	12.10	10.00	11.08	11.85	9,498,170	865,522
207.	KNBLPO	110.00	110.00	110.00	110.00	4,669,940	42,454
208.	HAMROP	110.00	108.00	108.50	110.00	11,527,986	106,054
209.	MNBBLP	217.00	217.00	217.00	217.00	36,743,525	169,325
210.	PICLPO	440.00	410.00	425.00	410.00	26,943,400	64,151
211.	NBBLPO	1,300.00	750.00	1,231.25	1,300.00	30,000,800	25,616
212.	RLFLPO	114.00	114.00	114.00	114.00	943,692	8,278
213.	NFSPO	101.00	101.00	101.00	101.00	35,455,141	351,041
214.	SINDUP	111.00	111.00	111.00	111.00	1,411,143	12,713
215.	CBLPO	129.00	127.00	128.00	129.00	5,031,908	39,226
216.	JBNLPO	147.00	139.00	143.16	147.00	27,890,894	196,076
217.	CCBLPO	205.00	0.00	175.04	205.00	82,044,859	465,839
218.	MEGAPO	260.00	0.00	116.67	260.00	47,678,550	260,484
219.	SMFDBP	615.00	615.00	615.00	615.00	5,535,000	9,000
220.	MIDBLP	121.00	121.00	121.00	121.00	9,364,674	77,394
221.	GDBLPO	150.00	150.00	150.00	150.00	1,266,900	8,446
222.	LVF1	11.60	10.09	10.85	11.58	14,331,332	1,352,378
223.	CFCLPO	100.00	100.00	100.00	100.00	402,900	4,029
224.	KSBBLP	106.00	105.00	105.57	106.00	29,949,418	283,635
225.	KMCDBP	887.00	887.00	887.00	887.00	4,435,000	5,000
226.	MMFDB	3,349.00	1,400.00	2,457.53	2,860.00	261,046,795	97,534
227.	BARUN	199.00	145.00	171.43	190.00	22,727,857	137,648
228.	VLBS	969.00	0.00	805.14	900.00	60,508,155	73,481
229.	MSMBS	865.00	559.00	725.32	810.00	39,490,133	53,562
230.	CLBSL	988.00	613.00	772.93	862.00	29,287,963	37,304
231.	KMFL	1,993.00	0.00	1,485.48	1,791.00	62,719,456	40,326
232.	JSLBB	3,419.00	0.00	2,765.58	2,980.00	72,679,113	25,197
233.	API	420.00	246.00	325.03	405.00	152,338,271	483,527
234.	CBBLPO	500.00	500.00	500.00	500.00	1,148,500	2,297
235.	HGIPO	225.00	225.00	225.00	225.00	562,500	2,500
236.	PLICPO	931.00	290.00	427.99	895.00	213,088,012	598,060
237.	NMBMF	1,830.00	1,125.00	1,534.20	1,825.00	151,255,713	97,722
238.	GILB	1,590.00	0.00	1,189.79	1,502.00	39,796,036	32,889
239.	WOMI	1,897.00	0.00	1,466.36	1,500.00	280,679,206	180,105
240.	SADBLP	165.00	150.00	157.50	165.00	34,735,890	222,009
241.	KADBLP	120.00	120.00	120.00	120.00	996,480	8,304
242.	SLBBLP	675.00	675.00	675.00	675.00	1,117,125	1,655
243.	FMDBLP	360.00	308.00	334.31	360.00	5,660,892	16,678
244.	MFILPO	108.00	108.00	108.00	108.00	1,236,600	11,450

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2018-07-17 15:00:00
NABIL	58,183,875.00	900.00
NLIC	8,784,120.00	1,036.00
NBL	6,967,494.00	283.00
NABILP	5,895,792.00	685.00
NIB	4,609,335.00	623.00
PLIC	4,070,585.00	530.00
NMB	4,030,034.00	355.00
NIBPO	3,574,400.00	555.00
NMFBS	3,443,755.00	2,152.00
SICL	3,346,562.00	938.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2018-07-17 15:00:00
RRHP	157.00	6.7568
KNBL	140.00	4.4776
NHDL	175.00	4.1667
GFCL	126.00	3.2787
NGPL	168.00	3.0675
GUFL	109.00	2.8302
SEOS	10.84	2.7488
RLFL	122.00	2.521
CLBSL	755.00	2.4423
JEFL	102.00	2
View All

Top Losers

Symbol	LTP	% Change
As of 2018-07-17 15:00:00
BNT	5,535.00	-5.8243
NICL	620.00	-5.7751
GDBL	194.00	-5.3659
MLBBL	967.00	-4.8276
CHCL	753.00	-4.8101
SICL	938.00	-4.7716
NIBLPF	8.64	-4
HDL	1,298.00	-3.923
SHL	234.00	-3.7037
BPCL	442.00	-3.2823
View All

QUICK QUOTE

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers