As of 2018-09-18    15:00:00   
ADBL 359.00 ( 9249 ) ( -1 )    AHPC 139.00 ( 6502 ) ( 4 )    AKPL 266.00 ( 2746 ) ( 22 )    ALICL 612.00 ( 6633 ) ( 2 )    AMFI 911.00 ( 810 ) ( 1 )    API 267.00 ( 9061 ) ( 17 )    BARUN 128.00 ( 1809 ) ( 2 )    BBC 1,660.00 ( 100 ) ( 0 )    BHBL 165.00 ( 20144 ) ( 14 )    BNT 7,000.00 ( 105 ) ( -55 )    BOKL 322.00 ( 7109 ) ( -3 )    BPCL 464.00 ( 6908 ) ( 7 )    CBBL 954.00 ( 1865 ) ( 7 )    CBL 167.00 ( 59210 ) ( 0 )    CCBL 185.00 ( 19556 ) ( -1 )    CEFL 103.00 ( 2190 ) ( 2 )    CFCL 119.00 ( 3032 ) ( -2 )    CHCL 734.00 ( 12662 ) ( 12 )    CHL 120.00 ( 50 ) ( -1 )    CIT 2,400.00 ( 280 ) ( 0 )    CLBSL 710.00 ( 35 ) ( 19 )    CMF1 9.80 ( 5000 ) ( 0 )    CORBL 103.00 ( 1885 ) ( 3 )    CZBIL 256.00 ( 13346 ) ( -1 )    DBBL 136.00 ( 23971 ) ( 0 )    DDBL 680.00 ( 2663 ) ( 3 )    EBL 660.00 ( 4612 ) ( 0 )    EDBL 289.00 ( 5276 ) ( -1 )    EIC 1,263.00 ( 826 ) ( -21 )    FMDBL 412.00 ( 2364 ) ( -6 )    FOWAD 2,177.00 ( 526 ) ( 28 )    GBBL 198.00 ( 17368 ) ( -5 )    GBIME 317.00 ( 17824 ) ( -2 )    GBLBS 560.00 ( 3061 ) ( 5 )    GDBL 211.00 ( 3077 ) ( 1 )    GFCL 128.00 ( 770 ) ( -1 )    GILB 1,140.00 ( 91 ) ( -20 )    GIMES1 8.20 ( 8100 ) ( 0.12 )    GLICL 825.00 ( 1718 ) ( 0 )    GMFIL 126.00 ( 7207 ) ( -3 )    GRDBL 114.00 ( 3015 ) ( 0 )    HATH 118.00 ( 460 ) ( -6 )    HBL 560.00 ( 9873 ) ( -6 )    HDL 1,390.00 ( 285 ) ( 51 )    HGI 443.00 ( 17605 ) ( 8 )    HIDCL 163.00 ( 22292 ) ( 1 )    HPPL 270.00 ( 680 ) ( 18 )    ICFC 166.00 ( 332 ) ( 1 )    IGI 839.00 ( 880 ) ( 18 )    JBBL 144.00 ( 7352 ) ( -1 )    JBBLPO 113.00 ( 17608 ) ( 0 )    JBNL 182.00 ( 57572 ) ( -3 )    JFL 214.00 ( 1193 ) ( -2 )    JSLBB 2,895.00 ( 12 ) ( -59 )    KBBL 237.00 ( 1950 ) ( 1 )    KBBLPO 137.00 ( 7467 ) ( 0 )    KBL 240.00 ( 44979 ) ( 1 )    KEBL 315.00 ( 919 ) ( 5 )    KKHC 104.00 ( 178 ) ( 1 )    KMCDB 1,368.00 ( 10 ) ( 26 )    KMFL 1,743.00 ( 175 ) ( -17 )    KNBL 129.00 ( 1536 ) ( -4 )    KRBL 106.00 ( 12814 ) ( -2 )    KSBBL 152.00 ( 15334 ) ( 2 )    LBBL 161.00 ( 41432 ) ( 4 )    LBL 258.00 ( 4700 ) ( -1 )    LFCPO 103.00 ( 100 ) ( -2 )    LGIL 569.00 ( 16843 ) ( 14 )    LICN 1,620.00 ( 1165 ) ( -10 )    LLBS 1,009.00 ( 405 ) ( -6 )    MBL 225.00 ( 6804 ) ( -2 )    MDB 297.00 ( 10 ) ( -3 )    MEGA 192.00 ( 45088 ) ( -6 )    MERO 1,211.00 ( 1433 ) ( 21 )    MFIL 128.00 ( 7609 ) ( 3 )    MIDBL 184.00 ( 100 ) ( 6 )    MLBL 195.00 ( 6281 ) ( 0 )    MMFDB 1,530.00 ( 268 ) ( 30 )    MNBBL 407.00 ( 5704 ) ( -2 )    MSLB 2,406.00 ( 140 ) ( -20 )    NABIL 968.00 ( 5243 ) ( 0 )    NABILP 747.00 ( 3241 ) ( -6 )    NADEP 766.00 ( 10 ) ( 36 )    NBB 214.00 ( 22893 ) ( 1 )    NBBL 1,035.00 ( 450 ) ( -18 )    NBL 307.00 ( 16279 ) ( 1 )    NCCB 207.00 ( 21717 ) ( 1 )    NCDB 124.00 ( 1659 ) ( 2 )    NCDBPO 106.00 ( 58228 ) ( 0 )    NEF 9.36 ( 2914 ) ( 0.18 )    NGPL 147.00 ( 946 ) ( 2 )    NHDL 152.00 ( 160 ) ( -1 )    NHPC 84.00 ( 23900 ) ( 4 )    NIB 650.00 ( 11613 ) ( -1 )    NIBLPF 8.00 ( 227 ) ( -0.11 )    NIBPO 578.00 ( 10518 ) ( -2 )    NIBSF1 10.30 ( 500 ) ( 0.2 )    NICA 408.00 ( 40248 ) ( -3 )    NICGF 9.70 ( 2200 ) ( 0 )    NICL 580.00 ( 21219 ) ( 7 )    NIL 573.00 ( 59523 ) ( 23 )    NLBBL 600.00 ( 3466 ) ( -8 )    NLG 895.00 ( 792 ) ( 12 )    NLIC 931.00 ( 9684 ) ( 0 )    NLICL 733.00 ( 2618 ) ( 6 )    NMB 358.00 ( 69287 ) ( 1 )    NMBHF1 9.76 ( 37103 ) ( -0.02 )    NMBMF 1,560.00 ( 373 ) ( -20 )    NMBSF1 13.07 ( 117498 ) ( 0.08 )    NMFBS 2,225.00 ( 190 ) ( 10 )    NNLB 688.00 ( 30 ) ( 13 )    NTC 786.00 ( 2395 ) ( -1 )    NUBL 1,000.00 ( 1246 ) ( 12 )    OHL 525.00 ( 2770 ) ( -5 )    PCBL 332.00 ( 15927 ) ( -1 )    PCBLP 200.00 ( 10819 ) ( 0 )    PFL 150.00 ( 4730 ) ( 2 )    PIC 1,158.00 ( 9796 ) ( 5 )    PICL 815.00 ( 5764 ) ( 15 )    PLIC 540.00 ( 31875 ) ( 10 )    PRIN 525.00 ( 19927 ) ( 6 )    PROFL 101.00 ( 20 ) ( 0 )    PRVU 218.00 ( 43654 ) ( 3 )    PRVUPO 155.00 ( 16517 ) ( 0 )    PURBL 183.00 ( 2393 ) ( 2 )    RADHI 220.00 ( 290 ) ( 1 )    RBCL 10,350.00 ( 437 ) ( 51 )    RBCLPO 9,300.00 ( 210 ) ( 275 )    RHPC 122.00 ( 6437 ) ( 3 )    RLFL 124.00 ( 532 ) ( 0 )    RMDC 660.00 ( 943 ) ( 5 )    RRHP 144.00 ( 2650 ) ( 3 )    RSDC 496.00 ( 1542 ) ( 3 )    SADBL 152.00 ( 3586 ) ( 0 )    SAEF 10.00 ( 10000 ) ( 0.2 )    SANIMA 341.00 ( 12654 ) ( 0 )    SBBLJ 232.00 ( 7984 ) ( 3 )    SBI 507.00 ( 4763 ) ( 1 )    SBL 330.00 ( 22039 ) ( -3 )    SCB 720.00 ( 3859 ) ( 4 )    SDESI 790.00 ( 228 ) ( 10 )    SEOS 11.44 ( 1000 ) ( 0.22 )    SHINE 291.00 ( 1131 ) ( -1 )    SHL 248.00 ( 5284 ) ( -4 )    SHPC 316.00 ( 33114 ) ( 15 )    SIC 1,450.00 ( 3102 ) ( 20 )    SICL 960.00 ( 4215 ) ( -5 )    SIFC 148.00 ( 1780 ) ( -4 )    SIL 717.00 ( 7358 ) ( 12 )    SINDU 126.00 ( 7009 ) ( 2 )    SKBBL 1,154.00 ( 2630 ) ( 15 )    SKDBL 124.00 ( 4227 ) ( 2 )    SLBBL 830.00 ( 2160 ) ( -16 )    SLBS 1,753.00 ( 597 ) ( -7 )    SLICL 562.00 ( 11084 ) ( 7 )    SMATA 1,160.00 ( 674 ) ( 30 )    SMB 875.00 ( 214 ) ( -7 )    SMFDB 970.00 ( 760 ) ( 25 )    SPDL 117.00 ( 1842 ) ( 4 )    SRBL 244.00 ( 3091 ) ( 0 )    SWBBL 1,300.00 ( 1166 ) ( 0 )    TNBL 200.00 ( 1933 ) ( -1 )    TRH 260.00 ( 1570 ) ( -4 )    UIC 903.00 ( 1439 ) ( -5 )    UMB 1,790.00 ( 40 ) ( 5 )    UMHL 164.00 ( 1973 ) ( -4 )    VLBS 712.00 ( 324 ) ( -23 )    WMBF 95.00 ( 40 ) ( -1 )    WOMI 1,127.00 ( 1440 ) ( 7 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
21 City Express Finance Co. Limited 8 104.00 101.00 103.00 2190.00 224490.00 101.00 2.00 
22 Civil Bank Ltd 139 169.00 164.00 167.00 59210.00 9862734.00 167.00 0.00 
23 Civil Laghubitta Bittiya Sanstha Ltd. 3 710.00 700.00 710.00 35.00 24650.00 691.00 19.00 
24 Corporate Development Bank Limited 13 103.00 100.00 103.00 1885.00 191190.00 100.00 3.00 
25 Deprosc Laghubitta Bittiya Sanstha Limited 29 689.00 675.00 680.00 2663.00 1806602.00 677.00 3.00 
26 Deva Bikas Bank Limited 60 138.00 134.00 136.00 23971.00 3266722.00 136.00 0.00 
27 Everest Bank Limited 47 665.00 659.00 660.00 4712.00 3111438.00 660.00 0.00 
28 Everest Insurance Co. Ltd. 15 1265.00 1249.00 1265.00 826.00 1036374.00 1284.00 -19.00 
29 Excel Development Bank Ltd. 25 291.00 283.00 289.00 5276.00 1514517.00 290.00 -1.00 
30 First Micro Finance Laghubitta Bittiya Sanstha Ltd. 25 416.00 410.00 412.00 2364.00 974333.00 418.00 -6.00 
31 Forward Community Microfinance Bittiya Sanstha Ltd. 26 2230.00 2143.00 2177.00 531.00 1146623.00 2149.00 28.00 
32 Gandaki Bikas Bank Limited 17 216.00 211.00 211.00 3077.00 657145.00 210.00 1.00 
33 Garima Bikas Bank Limited 39 204.00 198.00 198.00 17368.00 3472976.00 203.00 -5.00 
34 Global IME Bank Limited 70 322.00 317.00 317.00 18324.00 5818620.00 319.00 -2.00 
35 Global IME Laghubitta Bittiya Sanstha Ltd. 7 1142.00 1140.00 1140.00 91.00 103836.00 1160.00 -20.00 
36 Global IME Samunnat Scheme-1 4 8.20 8.00 8.20 8100.00 66116.00 8.08 0.12 
37 Goodwill Finance Co. Ltd. 6 131.00 127.00 127.00 770.00 98650.00 129.00 -2.00 
38 Grameen Bikas Laghubitta Bittiya Sanstha Ltd. 42 569.00 552.00 560.00 3511.00 1960314.00 555.00 5.00 
39 Green Development Bank Ltd. 20 115.00 113.00 114.00 3015.00 343495.00 114.00 0.00 
40 Guheshowori Merchant Bank & Finance Co. Ltd. 26 128.00 125.00 126.00 7207.00 907125.00 129.00 -3.00 
Page 2/9 «First ‹Prev 123456789
Total Amount Rs. 466,972,196
Total Quantity 1,559,402
Total No of Transactions 5,877
Top