As of 2019-09-15    15:00:00   
ADBL 413.00 ( 18691 ) ( -3 )    AHPC 94.00 ( 10249 ) ( -2 )    AKBSL 419.00 ( 2430 ) ( -23 )    AKJCL 56.00 ( 220 ) ( -2 )    AKPL 134.00 ( 3744 ) ( -3 )    ALBSL 420.00 ( 660 ) ( -11 )    ALICL 310.00 ( 3767 ) ( -8 )    API 110.00 ( 9480 ) ( -5 )    BARUN 86.00 ( 880 ) ( -3 )    BFC 90.00 ( 3729 ) ( 0 )    BOKL 255.00 ( 20365 ) ( 0 )    BPCL 367.00 ( 11980 ) ( -7 )    CBBL 963.00 ( 791 ) ( -13 )    CBL 142.00 ( 26875 ) ( -2 )    CCBL 155.00 ( 33685 ) ( -3 )    CEFL 101.00 ( 300 ) ( -1 )    CFCL 108.00 ( 1120 ) ( -1 )    CHCL 430.00 ( 6085 ) ( -8 )    CHL 79.00 ( 780 ) ( -1 )    CIT 1,811.00 ( 1669 ) ( -29 )    CLBSL 496.00 ( 11 ) ( 1 )    CMF1 9.35 ( 11500 ) ( -0.2 )    CZBIL 218.00 ( 26677 ) ( -4 )    DBBL 127.00 ( 12916 ) ( -2 )    DDBL 716.00 ( 760 ) ( -1 )    DHPL 52.00 ( 790 ) ( -3 )    EBL 560.00 ( 11531 ) ( -20 )    EIC 285.00 ( 367 ) ( 5 )    FMDBL 366.00 ( 2118 ) ( -8 )    FOWAD 1,255.00 ( 1357 ) ( -25 )    GBBL 207.00 ( 9538 ) ( -5 )    GBLBS 323.00 ( 6300 ) ( -7 )    GDBL 205.00 ( 13671 ) ( -4 )    GFCL 135.00 ( 2050 ) ( -4 )    GHL 67.00 ( 150 ) ( -1 )    GILB 711.00 ( 108 ) ( -14 )    GIMES1 6.96 ( 1000 ) ( -0.14 )    GLBSL 430.00 ( 360 ) ( -17 )    GLICL 362.00 ( 2865 ) ( -16 )    GMFBS 448.00 ( 2645 ) ( -41 )    GMFIL 117.00 ( 100 ) ( -2 )    GRDBL 104.00 ( 150 ) ( -2 )    HBL 507.00 ( 1900 ) ( -11 )    HDL 1,423.00 ( 790 ) ( -27 )    HGI 273.00 ( 6103 ) ( -16 )    HIDCL 131.00 ( 4926 ) ( -3 )    HPPL 135.00 ( 340 ) ( 0 )    HURJA 108.00 ( 1840 ) ( -7 )    ICFC 153.00 ( 3610 ) ( -3 )    IGI 314.00 ( 112 ) ( -6 )    ILBS 421.00 ( 1330 ) ( -10 )    JBBL 157.00 ( 3754 ) ( -2 )    JFL 195.00 ( 913 ) ( -2 )    JSLBB 950.00 ( 50 ) ( -20 )    KBL 180.00 ( 35906 ) ( -4.55 )    KKHC 50.00 ( 76 ) ( -1 )    KPCL 82.00 ( 100 ) ( -2 )    KRBL 102.00 ( 1207 ) ( 1 )    KSBBL 138.00 ( 11198 ) ( -1 )    LBBL 172.00 ( 9252 ) ( -1 )    LBL 210.00 ( 47047 ) ( -3 )    LEMF 6.79 ( 1000 ) ( -0.12 )    LGIL 370.00 ( 10 ) ( -1 )    LICN 995.00 ( 206 ) ( -19 )    LLBS 661.00 ( 559 ) ( -26 )    MBL 248.00 ( 18710 ) ( -6 )    MDB 243.00 ( 3134 ) ( 0 )    MEGA 190.00 ( 47201 ) ( -4 )    MERO 544.00 ( 930 ) ( -7 )    MFIL 124.00 ( 4403 ) ( -2 )    MHNL 82.00 ( 1170 ) ( -1 )    MLBL 208.00 ( 12650 ) ( -4 )    MNBBL 303.00 ( 11012 ) ( -6 )    MSLB 880.00 ( 188 ) ( -28 )    MSMBS 456.00 ( 541 ) ( -7 )    NABIL 759.00 ( 6359 ) ( -11 )    NADEP 423.00 ( 2665 ) ( 4 )    NAGRO 749.00 ( 180 ) ( -1 )    NBB 207.00 ( 18379 ) ( -3 )    NBL 310.00 ( 55973 ) ( -5 )    NCCB 195.00 ( 30498 ) ( -5 )    NEF 7.65 ( 1979 ) ( 0.15 )    NGPL 99.00 ( 244 ) ( -1 )    NHDL 92.00 ( 100 ) ( -2 )    NHPC 54.00 ( 2820 ) ( 0 )    NIB 440.00 ( 10411 ) ( -5 )    NIBLPF 6.71 ( 3788 ) ( -0.01 )    NIBPO 414.00 ( 366 ) ( -5 )    NIBSF1 8.55 ( 7000 ) ( -0.07 )    NICA 391.00 ( 22199 ) ( -16.27 )    NICL 265.00 ( 3864 ) ( 0 )    NIL 367.00 ( 1545 ) ( -12 )    NLBBL 501.00 ( 330 ) ( -9 )    NLG 581.00 ( 475 ) ( 2 )    NLIC 769.00 ( 23622 ) ( -11 )    NLICL 493.00 ( 3538 ) ( 9 )    NMBHF1 8.25 ( 2796 ) ( -0.1 )    NMBMF 991.00 ( 381 ) ( -49 )    NMBSF1 9.61 ( 16000 ) ( -0.04 )    NMFBS 1,494.00 ( 320 ) ( -61 )    NNLB 427.00 ( 2550 ) ( -7 )    NSEWA 398.00 ( 70 ) ( 1 )    NTC 624.00 ( 830 ) ( -2 )    NUBL 842.00 ( 5439 ) ( 12 )    OHL 516.00 ( 2028 ) ( 3 )    PCBL 261.00 ( 9156 ) ( -6 )    PFL 132.00 ( 1141 ) ( -1 )    PIC 380.00 ( 2595 ) ( -5 )    PICL 436.00 ( 85 ) ( -8 )    PLIC 380.00 ( 3408 ) ( -10 )    PMHPL 96.00 ( 430 ) ( -2 )    PPCL 95.00 ( 1120 ) ( 0 )    PRIN 298.00 ( 7390 ) ( -10 )    PRVU 257.00 ( 23726 ) ( -2 )    RADHI 130.00 ( 202 ) ( -2 )    RBCL 8,602.00 ( 17 ) ( -99 )    RBCLPO 7,400.00 ( 270 ) ( -126 )    RHPL 154.00 ( 56655 ) ( -4 )    RLFL 118.00 ( 20 ) ( 4 )    RMDC 622.00 ( 508 ) ( -22 )    RRHP 103.00 ( 2967 ) ( 0 )    RSDC 333.00 ( 829 ) ( -2 )    SABSL 470.00 ( 2100 ) ( -6 )    SADBL 139.00 ( 1193 ) ( 0 )    SAEF 8.90 ( 10000 ) ( -0.08 )    SANIMA 349.00 ( 32645 ) ( -6 )    SBI 417.00 ( 7658 ) ( -8 )    SBL 312.00 ( 21216 ) ( -4 )    SCB 557.00 ( 12469 ) ( -31 )    SDESI 595.00 ( 837 ) ( -7 )    SEF 8.90 ( 41500 ) ( -0.1 )    SFFIL 245.00 ( 1128 ) ( -5 )    SHINE 249.00 ( 10588 ) ( -3 )    SHIVM 509.00 ( 18418 ) ( -13 )    SHL 213.00 ( 3793 ) ( -4 )    SHPC 196.00 ( 7456 ) ( -6 )    SIC 513.00 ( 458 ) ( -7 )    SICL 725.00 ( 700 ) ( -5 )    SIL 387.00 ( 260 ) ( -7 )    SINDU 128.00 ( 20 ) ( 4 )    SJCL 168.00 ( 30110 ) ( -5 )    SKBBL 910.00 ( 2247 ) ( -13 )    SLBBL 530.00 ( 2310 ) ( -20 )    SLBSL 682.00 ( 1365 ) ( -33 )    SLICL 269.00 ( 5928 ) ( -4 )    SMATA 1,250.00 ( 971 ) ( -24 )    SMB 435.00 ( 200 ) ( 2 )    SMFBS 800.00 ( 690 ) ( 2 )    SMFDB 515.00 ( 12 ) ( -5 )    SPARS 533.00 ( 319 ) ( -17 )    SPDL 66.00 ( 1095 ) ( -2 )    SRBL 224.00 ( 7268 ) ( -4 )    SWBBL 902.00 ( 5528 ) ( -7 )    TRH 267.00 ( 2108 ) ( -8 )    UFL 175.00 ( 635 ) ( -5 )    UIC 262.00 ( 1428 ) ( -3 )    UMHL 100.00 ( 139 ) ( 0 )    UNHPL 54.00 ( 350 ) ( 0 )    UPCL 75.00 ( 3390 ) ( -1 )    UPPER 235.00 ( 17007 ) ( -2 )    VLBS 542.00 ( 316 ) ( -22 )    WMBF 95.00 ( 463 ) ( -5 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
1 Rastriya Beema Company Limited Promoter Share 18 7410.00 7400.00 7400.00 270.00 1999160.00 7526.00 -126.00 
2 Rastriya Beema Company Limited 1 8602.00 8602.00 8602.00 17.00 146234.00 8701.00 -99.00 
3 National Microfinance Bittiya Sanstha Ltd. 11 1524.00 1494.00 1494.00 320.00 479530.00 1555.00 -61.00 
4 NMB Microfinance Bittiya Sanstha Ltd. 9 1040.00 991.00 991.00 381.00 384221.00 1040.00 -49.00 
5 Ganapati Microfinance Bittiya Sanstha Limited 47 498.00 448.00 448.00 2645.00 1261900.00 489.00 -41.00 
6 Samudayik Laghubitta Bittiya Sanstha Limited 29 705.00 664.00 682.00 1365.00 912735.00 715.00 -33.00 
7 Standard Chartered Bank Limited 157 585.00 550.00 557.00 12469.00 6980578.00 588.00 -31.00 
8 Citizen Investment Trust 25 1820.00 1810.00 1811.00 1669.00 3027685.00 1840.00 -29.00 
9 Mahuli Samudayik Laghubitta Bittiya Sanstha Ltd. 7 895.00 865.00 880.00 188.00 164724.00 908.00 -28.00 
10 Himalayan Distillery Limited 19 1445.00 1423.00 1423.00 790.00 1129480.00 1450.00 -27.00 
11 Laxmi Laghubitta Bittiya Sanstha Ltd. 9 687.00 661.00 661.00 559.00 378750.00 687.00 -26.00 
12 Forward Community Microfinance Bittiya Sanstha Ltd. 32 1280.00 1255.00 1255.00 1357.00 1710677.00 1280.00 -25.00 
13 Samata Microfinance Bittiya Sanstha Ltd. 25 1299.00 1250.00 1250.00 971.00 1234612.00 1274.00 -24.00 
14 ADHIKHOLA LAGHUBITTA BITTIYA SANSTHA LIMITED 167 437.00 419.00 419.00 2430.00 1028060.00 442.00 -23.00 
15 RMDC Laghubitta Bittiya Sanstha Ltd. 17 656.00 622.00 622.00 508.00 319503.00 644.00 -22.00 
16 Vijaya laghubitta Bittiya Sanstha Ltd. 9 575.00 542.00 542.00 316.00 174315.00 564.00 -22.00 
17 Everest Bank Limited 61 585.00 560.00 560.00 11531.00 6611824.00 580.00 -20.00 
18 Swarojgar Laghu Bitta Bikas Bank Ltd. 18 540.00 530.00 530.00 2310.00 1234150.00 550.00 -20.00 
19 Janautthan Samudayic Laghubitta Bikas Bank Ltd. 4 988.00 950.00 950.00 50.00 48270.00 970.00 -20.00 
20 Life Insurance Co. Nepal 3 1005.00 985.00 995.00 206.00 204930.00 1014.00 -19.00 
Page 1/9 123456789
Total Amount Rs. 288,099,912
Total Quantity 1,090,218
Total No of Transactions 7,239
Terms of Use
Top