As of 2020-09-23    14:34:00   
HPPL 190.00 ( 20487 ) ( 5 )    KMCDB 740.00 ( 7378 ) ( -10 )    NRN 373.00 ( 22250 ) ( 13 )    UPPER 275.00 ( 87598 ) ( 5 )    LEC 218.00 ( 119032 ) ( -1 )    NMB 414.00 ( 63168 ) ( -2 )    NMBHF1 9.99 ( 114054 ) ( 0.05 )    RSDC 564.00 ( 8410 ) ( 1 )    KBL 204.00 ( 175047 ) ( 1 )    CBBL 1,120.00 ( 4746 ) ( 2 )    NBL 324.00 ( 262233 ) ( -2 )    NRIC 862.00 ( 87695 ) ( 0 )    EBL 732.00 ( 12515 ) ( -1 )    GLICL 631.00 ( 11966 ) ( 2 )    RLI 638.00 ( 58429 ) ( 8 )    NICA 578.00 ( 29328 ) ( 1 )    PLIC 663.00 ( 18892 ) ( -1 )    PCBL 287.00 ( 37518 ) ( -1 )    BOKL 262.00 ( 89715 ) ( 5 )    API 160.00 ( 70423 ) ( 4 )    PRIN 607.00 ( 18121 ) ( -3 )    DHPL 77.00 ( 8402 ) ( 1 )    KPCL 144.00 ( 8698 ) ( 3 )    CHCL 505.00 ( 32328 ) ( 3 )    RHPL 187.00 ( 34984 ) ( 5 )    SRBL 239.00 ( 39185 ) ( -1 )    NABIL 874.00 ( 19716 ) ( 3 )    GBLBS 532.00 ( 6279 ) ( -5 )    CBL 156.00 ( 102877 ) ( 0 )    AKPL 195.00 ( 142283 ) ( 5 )    AIL 514.00 ( 9189 ) ( 0 )    MHNL 108.00 ( 6642 ) ( 5 )    SFCL 123.00 ( 5105 ) ( 0 )    NLIC 1,381.00 ( 23009 ) ( 2 )    RHPC 135.00 ( 48155 ) ( 1 )    NADEP 747.00 ( 3416 ) ( -3 )    LBL 244.00 ( 65347 ) ( 0 )    SDLBSL 835.00 ( 3840 ) ( -5 )    NICBF 8.83 ( 2300 ) ( 0.01 )    SICL 1,340.00 ( 71731 ) ( 5 )    ADBL 437.00 ( 27291 ) ( 3 )    CCBL 181.00 ( 35753 ) ( 1 )    UPCL 108.00 ( 33845 ) ( 1 )    GBIME 267.00 ( 57334 ) ( -2 )    SBI 428.00 ( 8976 ) ( -2 )    CFCL 139.00 ( 6813 ) ( 2 )    NHPC 81.00 ( 125352 ) ( 2 )    NTC 707.00 ( 10010 ) ( 5 )    CZBIL 204.00 ( 34797 ) ( 0 )    AHPC 176.00 ( 243541 ) ( 12 )    KSBBL 152.00 ( 9694 ) ( 2 )    RRHP 132.00 ( 7520 ) ( 1 )    CHL 123.00 ( 8369 ) ( 4 )    SHIVM 732.00 ( 19341 ) ( 9 )    NIB 421.00 ( 35819 ) ( -3 )    FMDBL 586.00 ( 15882 ) ( 6 )    SPDL 182.00 ( 85916 ) ( 2 )    GILB 1,200.00 ( 1025 ) ( -9 )    SJCL 168.00 ( 22430 ) ( 3 )    HDL 1,800.00 ( 8829 ) ( 0 )    GBBL 242.00 ( 21768 ) ( -3 )    RLFL 154.00 ( 13506 ) ( 7 )    CLBSL 711.00 ( 487 ) ( -4 )    NMFBS 1,509.00 ( 493 ) ( -3 )    NLBSL 1,098.00 ( 2867 ) ( 18 )    GMFBS 815.00 ( 630 ) ( -10 )    PIC 787.00 ( 14641 ) ( 4 )    NBB 207.00 ( 84137 ) ( 1 )    SCB 665.00 ( 5399 ) ( 0 )    RMDC 853.00 ( 8429 ) ( 10 )    SABSL 862.00 ( 1416 ) ( -8 )    SANIMA 343.00 ( 25684 ) ( 3 )    PMHPL 108.00 ( 5310 ) ( -5 )    MBL 233.00 ( 19550 ) ( -1 )    KRBL 110.00 ( 5338 ) ( -1 )    MLBBL 765.00 ( 330 ) ( 5 )    SLICL 621.00 ( 34929 ) ( 6 )    EIC 538.00 ( 17822 ) ( 2 )    EDBL 303.00 ( 6091 ) ( -2 )    GIMES1 9.25 ( 67159 ) ( -0.02 )    NLG 743.00 ( 3169 ) ( 4 )    KKHC 80.00 ( 5788 ) ( 0 )    HIDCL 159.00 ( 48299 ) ( 1 )    RADHI 255.00 ( 1299 ) ( 3 )    PPCL 149.00 ( 17789 ) ( 4 )    PRVU 233.00 ( 42770 ) ( 0 )    NFS 201.00 ( 3560 ) ( 4 )    GLBSL 761.00 ( 300 ) ( -3 )    AKJCL 85.00 ( 11791 ) ( 4 )    GHL 88.00 ( 2580 ) ( 2 )    LGIL 544.00 ( 12169 ) ( 0 )    SHL 181.00 ( 47702 ) ( -3 )    MFIL 308.00 ( 16830 ) ( 0 )    ACLBSL 730.00 ( 1913 ) ( -4 )    SIL 750.00 ( 10363 ) ( 3 )    LBBL 186.00 ( 9952 ) ( -1 )    NLICL 774.00 ( 13727 ) ( -1 )    SAPDBL 138.00 ( 13522 ) ( -1 )    HGI 512.00 ( 24261 ) ( 3 )    HDHPC 98.00 ( 24759 ) ( 4 )    SKBBL 1,380.00 ( 3862 ) ( 5 )    SIC 925.00 ( 11875 ) ( 12 )    DDBL 874.00 ( 8332 ) ( 5 )    CIT 3,439.00 ( 3216 ) ( 19 )    UIC 431.00 ( 19163 ) ( 4 )    PROFL 110.00 ( 9123 ) ( 2 )    USLB 1,084.00 ( 1869 ) ( 0 )    SBL 313.00 ( 29314 ) ( 1 )    JOSHI 95.00 ( 6142 ) ( -1 )    UMHL 134.00 ( 13583 ) ( 7 )    MEGA 224.00 ( 39657 ) ( 0 )    GFCL 177.00 ( 12001 ) ( 1 )    MNBBL 329.00 ( 12635 ) ( 1 )    HURJA 121.00 ( 2830 ) ( 0 )    SLBS 954.00 ( 1681 ) ( 3 )    JBBL 176.00 ( 32115 ) ( 1 )    SADBL 145.00 ( 35165 ) ( -4 )    ALBSL 855.00 ( 1605 ) ( -13 )    SAEF 10.30 ( 67340 ) ( -0.03 )    UFL 237.00 ( 17589 ) ( 2 )    BPCL 403.00 ( 23690 ) ( 6 )    JFL 189.00 ( 14210 ) ( 5 )    MLBL 203.00 ( 3324 ) ( 3 )    NHDL 190.00 ( 1274 ) ( -2 )    GUFL 135.00 ( 5022 ) ( -5 )    BARUN 133.00 ( 43148 ) ( -2 )    UNHPL 91.00 ( 8424 ) ( 5 )    NGPL 171.00 ( 67294 ) ( 13 )    ILBS 820.00 ( 2934 ) ( -5 )    CORBL 143.00 ( 1888 ) ( 3 )    TRH 245.00 ( 5215 ) ( -6 )    GMFIL 153.00 ( 17788 ) ( -1 )    NUBL 980.00 ( 1670 ) ( 9 )    NSEWA 716.00 ( 170 ) ( 0 )    STC 3,292.00 ( 1322 ) ( -8 )    GRDBL 125.00 ( 4760 ) ( 4 )    ALICL 737.00 ( 13003 ) ( 0 )    NIL 825.00 ( 39784 ) ( 10 )    SHPC 289.00 ( 37648 ) ( -1 )    SLBSL 800.00 ( 641 ) ( 3 )    NICL 563.00 ( 16908 ) ( 0 )    SIFC 178.00 ( 21054 ) ( 11 )    MDB 370.00 ( 5144 ) ( 0 )    NEF 8.70 ( 15611 ) ( 0.01 )    OHL 383.00 ( 4346 ) ( 1 )    NLBBL 770.00 ( 2306 ) ( 9 )    HBL 565.00 ( 4983 ) ( -3 )    NBF2 8.75 ( 96820 ) ( -0.06 )    NCCB 208.00 ( 96484 ) ( 0 )    PFL 161.00 ( 8915 ) ( 4 )    ICFC 190.00 ( 8133 ) ( 5 )    SHINE 242.00 ( 31553 ) ( -2 )    GGBSL 805.00 ( 490 ) ( -15 )    SPARS 941.00 ( 667 ) ( -7 )    SMB 851.00 ( 235 ) ( 3 )    JSLBB 1,369.00 ( 1293 ) ( 12 )    RBCL 11,750.00 ( 335 ) ( 55 )    TMDBL 178.00 ( 2889 ) ( 2 )    FOWAD 1,574.00 ( 2684 ) ( -6 )    NIBPO 360.00 ( 12354 ) ( 1 )    SMFBS 987.00 ( 450 ) ( 9 )    CMF1 11.24 ( 26660 ) ( 0.06 )    RBCLPO 10,080.00 ( 435 ) ( 84 )    SLBBL 855.00 ( 4063 ) ( -10 )    BFC 119.00 ( 7406 ) ( 1 )    PICL 546.00 ( 13645 ) ( 3 )    LUK 8.98 ( 12500 ) ( -0.15 )    SWBBL 1,264.00 ( 3094 ) ( 12 )    LICN 1,490.00 ( 5939 ) ( 0 )    MERO 765.00 ( 17653 ) ( -2 )    LLBS 1,130.00 ( 769 ) ( 6 )    SINDU 133.00 ( 2981 ) ( 0 )    MMFDB 930.00 ( 2243 ) ( 9 )    MSMBS 700.00 ( 265 ) ( -4 )    SEF 9.06 ( 13600 ) ( 0.05 )    NICGF 9.31 ( 1520 ) ( -0.07 )    NMB50 9.45 ( 1500 ) ( 0.2 )    MPFL 124.00 ( 1335 ) ( 0 )    NIBSF1 9.30 ( 46950 ) ( 0.09 )    IGI 552.00 ( 7460 ) ( 3 )    NMBMF 831.00 ( 2164 ) ( -7 )    SAND2085 1,010.00 ( 150 ) ( 5 )    VLBS 927.00 ( 561 ) ( 1 )    NIBLPF 8.66 ( 7050 ) ( -0.11 )    BBC 1,640.00 ( 30 ) ( -26 )    LEMF 8.56 ( 4500 ) ( -0.09 )    SFMF 9.50 ( 1300 ) ( -0.08 )    NICAD8283 1,062.00 ( 50 ) ( -4 )    SBIBD86 1,015.00 ( 80 ) ( -14 )    NICD83/84 1,003.00 ( 25 ) ( -17 )    UNL 19,800.00 ( 10 ) ( 0 )    KBLD86 1,050.00 ( 25 ) ( 20 )    SRBLD83 1,010.00 ( 100 ) ( 0 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
41 Ghodighoda Laghubitta Bittiya Sanstha Ltd. 25 820.00 795.00 820.00 720.00 579400.00 810.00 10.00 
42 Global IME Bank Limited 559 275.00 268.00 269.00 116532.00 31548906.00 274.00 -5.00 
43 Global IME Bank Ltd. Promoter Share 1 150.00 150.00 150.00 60998.00 9149700.00 150.00 0.00 
44 Global IME Laghubitta Bittiya Sanstha Ltd. 23 1209.00 1195.00 1209.00 1228.00 1472609.00 1211.00 -2.00 
45 Global IME Samunnat Scheme-1 23 9.32 9.27 9.27 55038.00 510821.26 9.25 0.02 
46 Goodwill Finance Co. Ltd. 66 185.00 173.00 176.00 15973.00 2888185.00 183.00 -7.00 
47 Grameen Bikas Laghubitta Bittiya Sanstha Ltd. 169 539.00 530.00 537.00 21916.00 11694214.00 539.00 -2.00 
48 Green Development Bank Ltd. 61 125.00 120.00 121.00 6985.00 849705.00 127.00 -6.00 
49 Guheshowori Merchant Bank & Finance Co. Ltd. 72 160.00 153.00 154.00 24648.00 3811523.00 159.00 -5.00 
50 Gurans Laghubitta Bittiya Sanstha Limited 28 772.00 761.00 764.00 1080.00 829730.00 772.00 -8.00 
51 Gurans Life Insurance Company Ltd. 180 638.00 624.00 629.00 19241.00 12128118.00 640.00 -11.00 
52 Gurkhas Finance Ltd. 47 140.00 134.00 140.00 13458.00 1852236.00 142.00 -2.00 
53 Himal Dolakha Hydropower Company Limited 214 101.00 93.00 94.00 38150.00 3635365.00 97.00 -3.00 
54 Himalaya Urja Bikas Company Limited 166 123.00 115.00 121.00 9270.00 1107290.00 121.00 0.00 
55 Himalayan Bank Limited 72 601.00 565.00 568.00 7034.00 3993576.00 573.00 -5.00 
56 Himalayan Distillery Limited 274 1842.00 1780.00 1800.00 32376.00 58487960.00 1824.00 -24.00 
57 Himalayan General Insurance Co. Ltd 220 520.00 503.00 509.00 44502.00 22697605.00 517.00 -8.00 
58 Himalayan Power Partner Ltd. 216 193.00 185.00 185.00 11983.00 2234993.00 191.00 -6.00 
59 Hydorelectricity Investment and Development Company Ltd 382 168.00 156.00 158.00 87048.00 13901650.00 160.00 -2.00 
60 ICFC Finance Limited 79 195.00 185.00 185.00 17636.00 3356775.00 192.00 -7.00 
Total Amount Rs. 2,812,856,584
Total Quantity 7,856,788
Total No of Transactions 47,944
Terms of Use
Top