As of 2022-05-25    13:27:55   
NIFRA 289.90 ( 28926 ) ( 3.9 )    HDL 3,453.00 ( 3501 ) ( 23 )    NICA 776.00 ( 12512 ) ( 8 )    MBJC 290.00 ( 5599 ) ( 0.3 )    UPPER 537.00 ( 119474 ) ( 28.1 )    EBL 496.00 ( 3324 ) ( 1.6 )    RHPL 311.00 ( 6510 ) ( 3 )    BARUN 481.00 ( 8703 ) ( 7 )    CCBL 206.00 ( 12577 ) ( 2.7 )    ILBS 1,012.00 ( 384 ) ( 1 )    JBBL 338.00 ( 13739 ) ( 4.8 )    UNHPL 254.00 ( 15363 ) ( 8 )    CHDC 741.00 ( 2798 ) ( 7 )    NHDL 422.00 ( 6668 ) ( 12 )    MEGA 225.00 ( 13213 ) ( 0 )    SLI 410.00 ( 1720 ) ( 11 )    NCCB 222.00 ( 4383 ) ( -0.9 )    GVL 292.00 ( 3083 ) ( 1.3 )    MFIL 473.00 ( 3686 ) ( 3 )    NABIL 901.00 ( 19786 ) ( 3.9 )    SJCL 307.00 ( 6243 ) ( 0 )    AHPC 418.00 ( 40358 ) ( 7 )    BFC 400.00 ( 4403 ) ( 6 )    NBL 303.10 ( 20084 ) ( 2.1 )    AKPL 475.00 ( 55119 ) ( 10.1 )    SCB 434.40 ( 4629 ) ( 6.4 )    GBIME 293.80 ( 12438 ) ( 2 )    SIGS2 10.61 ( 12600 ) ( -0.01 )    API 298.00 ( 42719 ) ( 0 )    NHPC 280.00 ( 33531 ) ( 2 )    KBL 216.30 ( 15036 ) ( 2.3 )    NESDO 2,325.00 ( 1239 ) ( 20 )    ALICL 620.00 ( 15998 ) ( 25 )    CHCL 441.50 ( 8465 ) ( 6.7 )    SLICL 483.90 ( 18159 ) ( 17.9 )    JLI 444.00 ( 5147 ) ( -5 )    AKJCL 234.50 ( 20561 ) ( 3.5 )    PCBL 283.00 ( 10353 ) ( 3.5 )    NLIC 872.00 ( 12426 ) ( 13 )    GHL 237.00 ( 11185 ) ( 2.5 )    JOSHI 231.00 ( 6381 ) ( 1 )    MLBL 398.00 ( 20867 ) ( 4 )    SADBL 344.00 ( 15708 ) ( 11 )    PICL 426.00 ( 4771 ) ( 7 )    SDLBSL 1,080.00 ( 328 ) ( 8.5 )    SAHAS 536.00 ( 4918 ) ( 4 )    RBCLPO 14,600.00 ( 90 ) ( 489 )    RMDC 879.00 ( 1591 ) ( 9 )    UMHL 280.00 ( 15914 ) ( 1 )    OHL 490.00 ( 1152 ) ( -9 )    KKHC 237.00 ( 9485 ) ( -3 )    CIT 2,649.00 ( 4654 ) ( 19 )    HURJA 293.00 ( 5094 ) ( 1.9 )    SHPC 362.60 ( 36688 ) ( 4.6 )    SHIVM 867.00 ( 7545 ) ( 4 )    JBLB 2,925.00 ( 840 ) ( 21 )    JALPA 2,181.00 ( 3936 ) ( 26 )    KRBL 303.00 ( 1440 ) ( 4 )    LBBL 402.00 ( 5355 ) ( 5.2 )    NIL 796.00 ( 656 ) ( 16 )    NLICL 664.00 ( 8455 ) ( 18 )    MERO 905.00 ( 973 ) ( 6 )    MNBBL 464.00 ( 12272 ) ( 7.1 )    RLFL 317.00 ( 4026 ) ( 2 )    TPC 451.00 ( 3140 ) ( 8.1 )    LLBS 1,275.00 ( 140 ) ( -41 )    SFCL 274.00 ( 40370 ) ( -9 )    SANIMA 300.00 ( 11238 ) ( 1 )    GILB 1,263.00 ( 478 ) ( -3.2 )    KLBSL 1,285.00 ( 98 ) ( 18 )    NMB 284.00 ( 8096 ) ( 2 )    NICLBSL 947.00 ( 732 ) ( 4 )    BPCL 361.00 ( 6668 ) ( 2 )    PLI 435.00 ( 1296 ) ( -8 )    NFS 311.00 ( 4988 ) ( 1 )    SICL 1,065.00 ( 1112 ) ( 22 )    ENL 752.10 ( 1210 ) ( -2.9 )    SPDL 380.30 ( 17410 ) ( 5.2 )    FMDBL 699.00 ( 3508 ) ( 15.9 )    SWMF 861.00 ( 4919 ) ( 4 )    CORBL 389.00 ( 51294 ) ( -33.1 )    HIDCL 238.00 ( 20944 ) ( 2 )    RLI 402.10 ( 2952 ) ( 5.1 )    NTC 989.00 ( 4963 ) ( 1 )    KSBBL 406.00 ( 5566 ) ( 3.5 )    NLBBL 966.00 ( 325 ) ( -32 )    DDBL 1,035.00 ( 560 ) ( 10 )    ICFC 462.00 ( 8980 ) ( 9 )    SGI 468.00 ( 375 ) ( 18 )    LBL 228.00 ( 3743 ) ( 0.4 )    CBBL 1,043.00 ( 2986 ) ( 16 )    GRDBL 264.00 ( 1172 ) ( 8 )    UPCL 257.00 ( 16340 ) ( 4 )    MPFL 277.00 ( 5715 ) ( 0 )    NYADI 358.00 ( 435 ) ( 9 )    SRBL 231.60 ( 11903 ) ( 2.6 )    SWBBL 1,100.00 ( 816 ) ( 20 )    GUFL 423.00 ( 4583 ) ( 4 )    GBBL 406.20 ( 10210 ) ( 6.2 )    RULB 1,003.00 ( 670 ) ( 3 )    SHL 208.90 ( 19345 ) ( -4.9 )    PPCL 334.00 ( 10219 ) ( 6.9 )    RURU 874.00 ( 586 ) ( 2.1 )    GLBSL 1,140.00 ( 228 ) ( 29 )    NRIC 885.00 ( 6776 ) ( 7 )    SPC 450.80 ( 936 ) ( 0.8 )    SBL 383.00 ( 8630 ) ( 1 )    FOWAD 2,400.00 ( 3117 ) ( 13 )    SIC 925.00 ( 160 ) ( 15 )    NRN 551.00 ( 2139 ) ( 4 )    CGH 1,165.10 ( 425 ) ( 1.1 )    BNHC 443.00 ( 521 ) ( 4 )    UMRH 789.20 ( 1230 ) ( -19.8 )    CHL 325.00 ( 4894 ) ( 2.7 )    RADHI 624.00 ( 13068 ) ( 9 )    NLG 632.50 ( 2827 ) ( 20.5 )    PFL 384.00 ( 1488 ) ( 8.7 )    MDB 413.00 ( 3464 ) ( 2 )    HDHPC 236.50 ( 14210 ) ( 3.5 )    BOKL 234.50 ( 3563 ) ( 1.5 )    MLBSL 3,449.00 ( 322 ) ( 8.9 )    LICN 1,484.00 ( 3375 ) ( 5.5 )    CZBIL 239.00 ( 7898 ) ( 0.1 )    GMFIL 319.00 ( 2248 ) ( 11 )    MBL 270.10 ( 8029 ) ( 1.1 )    MEN 948.10 ( 2166 ) ( -20.9 )    LEC 296.20 ( 470 ) ( 0.2 )    CBL 209.10 ( 4256 ) ( 2.6 )    NMFBS 1,997.00 ( 230 ) ( 32 )    ADBL 362.00 ( 7184 ) ( 0 )    NICL 608.00 ( 8073 ) ( 18 )    GFCL 445.00 ( 2630 ) ( 11.1 )    PRVU 254.00 ( 12629 ) ( 2 )    SKBBL 1,131.00 ( 782 ) ( 1 )    GIC 479.00 ( 3720 ) ( 4 )    SIL 649.90 ( 1300 ) ( 0.1 )    CFCL 309.00 ( 4509 ) ( 7.9 )    PRIN 555.50 ( 210 ) ( 11.8 )    SHEL 318.00 ( 1220 ) ( -2.9 )    DHPL 245.00 ( 2568 ) ( 6 )    NABBC 349.00 ( 1785 ) ( -5.7 )    PIC 675.00 ( 1163 ) ( 18 )    MHNL 323.60 ( 2965 ) ( 2.6 )    KMCDB 1,190.00 ( 298 ) ( 20 )    UIC 454.00 ( 6093 ) ( 13 )    MSLB 1,253.00 ( 187 ) ( 47 )    NGPL 612.10 ( 9031 ) ( 7.6 )    SSHL 272.00 ( 4180 ) ( 2.3 )    ACLBSL 897.20 ( 124 ) ( -16.6 )    AIL 529.00 ( 650 ) ( -5 )    SMATA 865.00 ( 102 ) ( 5 )    JSLBB 2,000.00 ( 10 ) ( -10 )    NBF3 8.50 ( 20800 ) ( -0.15 )    RBCL 15,920.00 ( 330 ) ( 320 )    PROFL 280.00 ( 3832 ) ( 0 )    CLBSL 815.00 ( 40 ) ( 0.1 )    GLH 380.00 ( 850 ) ( 2 )    SMFDB 991.00 ( 15 ) ( 1 )    BBC 3,705.00 ( 40 ) ( 45 )    SLBBL 895.00 ( 72 ) ( -1.9 )    VLBS 1,010.00 ( 60 ) ( -15 )    SHINE 342.20 ( 14009 ) ( 4.2 )    USLB 1,145.00 ( 116 ) ( 19 )    STC 3,730.00 ( 370 ) ( 70 )    SABSL 1,155.00 ( 83 ) ( 19.9 )    NUBL 1,043.00 ( 1727 ) ( 14 )    PMHPL 249.10 ( 2590 ) ( -0.8 )    GBLBS 805.00 ( 710 ) ( 5 )    NMB50 12.55 ( 4631 ) ( 0.1 )    MLBS 1,150.00 ( 220 ) ( 5 )    IGI 480.00 ( 1813 ) ( 6 )    LGIL 508.00 ( 2189 ) ( 11 )    TRH 342.00 ( 210 ) ( -2.9 )    SBI 315.00 ( 5641 ) ( 0 )    ALBSL 1,319.80 ( 608 ) ( 19.8 )    MKJC 492.40 ( 610 ) ( -7.4 )    HPPL 390.00 ( 1740 ) ( 3 )    SLBSL 1,470.00 ( 824 ) ( -3.9 )    NMBMF 802.20 ( 224 ) ( -1.8 )    NICSF 8.61 ( 1900 ) ( -0.17 )    SFMF 11.70 ( 300 ) ( 0.15 )    SAPDBL 260.00 ( 2461 ) ( 7 )    RSDC 593.00 ( 1354 ) ( -5 )    UNL 18,717.00 ( 10 ) ( 367 )    NICGF 11.61 ( 10100 ) ( 0 )    NICBF 10.72 ( 3315 ) ( 0.12 )    MLBBL 1,355.00 ( 131 ) ( 24.9 )    CMF1 9.10 ( 120 ) ( 0 )    SMFBS 1,550.00 ( 42 ) ( 30 )    SAEF 12.80 ( 1762 ) ( 0.15 )    MFLD85 890.00 ( 50 ) ( -0.1 )    NEF 10.30 ( 2127 ) ( 0 )    WNLB 1,143.00 ( 216 ) ( 13 )    KEF 9.01 ( 1600 ) ( 0.09 )    SINDU 310.90 ( 470 ) ( 4.9 )    EDBL 386.00 ( 760 ) ( 6 )    SIFC 355.00 ( 3284 ) ( 10 )    NBLD85 821.00 ( 75 ) ( -15.4 )    KPCL 429.90 ( 1444 ) ( 15.4 )    GMFBS 1,073.90 ( 121 ) ( 38.9 )    JFL 410.00 ( 1591 ) ( 13.1 )    SBCF 8.37 ( 18300 ) ( 0.16 )    PSF 8.67 ( 5175 ) ( 0.01 )    MMF1 8.10 ( 4675 ) ( 0.03 )    NIBSF2 8.46 ( 3700 ) ( -0.04 )    RMF1 8.21 ( 400 ) ( -0.11 )    MMFDB 1,125.00 ( 90 ) ( 0 )    LUK 9.80 ( 2000 ) ( -0.01 )    NMBHF1 11.80 ( 11171 ) ( 0.2 )    BNT 14,639.00 ( 90 ) ( 282 )    SLCF 8.78 ( 600 ) ( 0.17 )    SEF 10.40 ( 200 ) ( -0.31 )    BHL 108.80 ( 120 ) ( 4.1 )    MKLB 958.80 ( 60 ) ( 18.8 )    NIBLPF 11.00 ( 253 ) ( -0.11 )    CMF2 9.40 ( 200 ) ( 0 )    NBF2 10.40 ( 100 ) ( -0.18 )    PBLD86 939.00 ( 25 ) ( -1 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
1 Unilever Nepal Limited 1 18350.00 18350.00 18350.00 10.00 183500.00 18300.00 50.00 
2 Rastriya Beema Company Limited 54 16320.00 15350.20 15600.00 779.00 12318065.80 15350.00 250.00 
3 Rastriya Beema Company Limited Promoter Share 23 15289.90 14111.00 14111.00 270.00 4004648.00 13900.00 211.00 
4 Bottlers Nepal (Terai) Limited 20 15000.00 14357.00 14357.00 578.00 8475560.00 14650.00 -293.00 
5 Bishal Bazar Company Limited 8 3798.00 3609.00 3660.00 140.00 522435.00 3651.00 9.00 
6 Salt Trading Corporation 22 3694.00 3650.00 3660.00 700.00 2569252.00 3669.00 -9.00 
7 Mahila Lagubitta Bittiya Sanstha Limited 16 3490.00 3440.00 3440.10 237.00 818642.10 3425.00 15.10 
8 Himalayan Distillery Limited 240 3438.00 3370.00 3430.00 6934.00 23670569.50 3394.00 36.00 
9 Jeevan Bikas Laghubitta Bittya Sanstha Ltd 102 2920.00 2868.10 2904.00 1801.00 5242477.70 2899.90 4.10 
10 Citizen Investment Trust 234 2680.00 2608.00 2630.00 8420.00 22157939.80 2630.00 0.00 
11 Forward Microfinance Laghubitta Bittiya Sanstha Limited 116 2400.00 2350.00 2387.00 4046.00 9673189.00 2350.00 37.00 
12 NESDO Sambridha Laghubitta Bittiya Sanstha Limited 244 2370.00 2301.00 2305.00 4027.00 9353545.00 2335.00 -30.00 
13 Jalpa Samudayik Laghubitta Bittiya Sanstha Limited 411 2210.00 2131.10 2155.00 7770.00 16829784.00 2168.10 -13.10 
14 Janautthan Samudayic Laghubitta Bikas Bank Ltd. 6 2050.00 2010.00 2010.00 60.00 121580.00 2010.00 0.00 
15 National Microfinance Laghubitta Bittiya Sanstha Limited 47 1983.00 1926.00 1965.00 9470.00 18484538.80 1928.00 37.00 
16 Swabhimaan Laghubitta Bittiya Sanstha Limited 5 1548.00 1520.00 1520.00 102.00 155583.50 1548.00 -28.00 
17 Support Microfinance Bittiya Sanstha Ltd. 4 1532.00 1502.00 1531.00 43.00 65536.00 1532.00 -1.00 
18 Life Insurance Corporation (Nepal) Limited 104 1530.00 1428.00 1478.50 6661.00 9849177.40 1451.00 27.50 
19 Samudayik Laghubitta Bittiya Sanstha Limited 50 1473.90 1412.00 1473.90 2518.00 3672933.80 1440.00 33.90 
20 Mithila LaghuBitta Bittiya Sanstha Limited 13 1366.00 1330.10 1330.10 1195.00 1608318.00 1340.00 -9.90 
Total Amount Rs. 1,088,833,542
Total Quantity 3,100,730
Total No of Transactions 21,709
Terms of Use
Top