As of 2021-09-26    14:58:00   
GBIME 437.30 ( 129002 ) ( -5.7 )    KKHC 352.00 ( 40870 ) ( -21.2 )    HDHPC 337.00 ( 100245 ) ( -18 )    NICL 807.00 ( 21362 ) ( -28 )    GBLBS 979.00 ( 16647 ) ( -31 )    EBL 735.00 ( 79036 ) ( 6 )    GBBL 589.00 ( 115670 ) ( -14 )    CHDC 955.20 ( 14800 ) ( -59.8 )    MNBBL 706.00 ( 100198 ) ( -4 )    MPFL 520.00 ( 10212 ) ( -40 )    LICN 1,928.00 ( 12146 ) ( -87 )    SLI 591.00 ( 20714 ) ( -21 )    BFC 463.00 ( 33446 ) ( -37 )    SHPC 477.50 ( 114098 ) ( -28.5 )    AHPC 572.90 ( 544359 ) ( -41.1 )    NLIC 1,674.90 ( 40782 ) ( -44.1 )    UPCL 433.00 ( 137217 ) ( -27 )    UPPER 652.00 ( 110916 ) ( -25 )    AKPL 550.00 ( 195923 ) ( -41.2 )    NIFRA 364.10 ( 159580 ) ( -14.9 )    SSHL 386.00 ( 46903 ) ( -24.3 )    ADBL 538.00 ( 77896 ) ( -7 )    NEF 15.55 ( 803002 ) ( 0.05 )    API 461.10 ( 250406 ) ( -30.9 )    KBL 342.00 ( 185921 ) ( -3 )    JBBL 520.00 ( 139657 ) ( -16 )    LGIL 682.10 ( 13944 ) ( -32.9 )    HURJA 441.00 ( 9076 ) ( -24 )    NBL 514.90 ( 405490 ) ( -2.1 )    PFL 623.00 ( 23452 ) ( -45 )    NTC 1,040.00 ( 9685 ) ( -30 )    SANIMA 517.00 ( 283278 ) ( -11.4 )    CHCL 580.00 ( 27123 ) ( -10 )    GFCL 730.00 ( 43566 ) ( -54.9 )    NMB 432.90 ( 115471 ) ( -1.3 )    HDL 6,761.00 ( 13064 ) ( -75 )    SAPDBL 406.00 ( 21132 ) ( -14 )    EDBL 658.00 ( 11080 ) ( -33 )    NMFBS 2,725.00 ( 2256 ) ( -75 )    NGPL 702.10 ( 116934 ) ( -11 )    SGI 635.00 ( 4697 ) ( -29 )    SHINE 493.00 ( 117537 ) ( -22 )    CZBIL 399.90 ( 422053 ) ( -8.6 )    GUFL 968.00 ( 15839 ) ( -50.7 )    SHIVM 1,435.00 ( 18924 ) ( -40 )    MEGA 363.00 ( 479147 ) ( 3 )    ULI 600.00 ( 19758 ) ( -26 )    NHPC 419.00 ( 404996 ) ( -20 )    KEF 9.62 ( 23400 ) ( -0.08 )    CCBL 256.90 ( 165125 ) ( -3.1 )    SADBL 444.10 ( 60416 ) ( -21.1 )    ACLBSL 1,400.30 ( 1905 ) ( -24.8 )    HIDCL 365.00 ( 92102 ) ( -17.5 )    SIFC 534.00 ( 45094 ) ( -35 )    NICA 884.00 ( 92135 ) ( -18 )    RADHI 668.00 ( 33549 ) ( -32 )    NABIL 1,432.00 ( 114631 ) ( -6 )    TRH 371.50 ( 11570 ) ( -13.5 )    NRIC 1,334.00 ( 49169 ) ( -24 )    GLH 449.00 ( 16391 ) ( -29 )    LBBL 577.00 ( 114078 ) ( -17.4 )    MBL 399.00 ( 182291 ) ( -12 )    JBLB 4,116.00 ( 7987 ) ( -149 )    CGH 1,341.00 ( 5061 ) ( -38 )    MFIL 1,073.30 ( 45894 ) ( -32.7 )    BARUN 520.00 ( 44911 ) ( -21 )    CIT 3,437.00 ( 11276 ) ( -71 )    FMDBL 964.00 ( 24764 ) ( -31 )    NFS 529.90 ( 12640 ) ( -30.1 )    MLBL 570.00 ( 118916 ) ( -20 )    PROFL 407.00 ( 59341 ) ( -31.1 )    PLI 627.10 ( 9468 ) ( -23 )    NCCB 315.20 ( 62861 ) ( -5.8 )    BOKL 372.00 ( 124887 ) ( 4 )    NBB 456.00 ( 243603 ) ( -1 )    RMDC 1,560.00 ( 27188 ) ( -30 )    RLFL 584.00 ( 48222 ) ( -37 )    AIL 745.00 ( 5243 ) ( -17.1 )    MMFDB 1,531.00 ( 3825 ) ( -57 )    MHNL 465.00 ( 26927 ) ( -37 )    SICL 1,757.00 ( 10673 ) ( -28 )    NLICL 1,003.00 ( 22841 ) ( -27 )    SINDU 475.40 ( 30280 ) ( -21.6 )    NLG 846.00 ( 12765 ) ( -41 )    KSBBL 689.90 ( 288453 ) ( 11.9 )    SWBBL 1,619.00 ( 12262 ) ( -26 )    NIL 1,294.90 ( 12274 ) ( -20.1 )    STC 7,854.00 ( 1913 ) ( -235 )    KPCL 597.00 ( 8360 ) ( -19.5 )    SCB 541.20 ( 9910 ) ( -8.8 )    NICLBSL 1,293.70 ( 10211 ) ( -31.3 )    ICFC 760.00 ( 131350 ) ( -75 )    CFCL 575.00 ( 71446 ) ( -35 )    LBL 362.00 ( 119113 ) ( -8.9 )    JLI 602.00 ( 8320 ) ( -19.1 )    SBL 508.90 ( 105292 ) ( -9.1 )    SHL 246.00 ( 25901 ) ( -8 )    ALICL 1,197.00 ( 23945 ) ( -33 )    NLBBL 1,300.00 ( 6891 ) ( -32.9 )    PRVU 424.00 ( 163069 ) ( -7.5 )    PPCL 429.00 ( 13467 ) ( -34 )    DDBL 1,700.00 ( 24388 ) ( -25 )    UMHL 509.00 ( 269495 ) ( -32 )    CLBSL 1,261.00 ( 1334 ) ( -60 )    SHEL 434.00 ( 13740 ) ( -28 )    CBL 260.00 ( 130824 ) ( -5 )    RHPC 814.00 ( 122031 ) ( -27.3 )    PIC 1,039.00 ( 15269 ) ( -47 )    CBBL 1,700.00 ( 12616 ) ( -25 )    SABSL 1,713.00 ( 1230 ) ( -50 )    PCBL 490.10 ( 196173 ) ( -9.9 )    NBF2 14.40 ( 1513660 ) ( -0.13 )    GRDBL 401.00 ( 11652 ) ( -28 )    GLBSL 1,530.00 ( 474 ) ( -60 )    GMFIL 555.00 ( 36157 ) ( -36.6 )    RRHP 638.00 ( 100543 ) ( -23.9 )    GHL 395.00 ( 15798 ) ( -32 )    PRIN 794.00 ( 12474 ) ( -27 )    SKBBL 1,675.00 ( 10577 ) ( -33 )    GILB 2,070.70 ( 2941 ) ( -104.3 )    BPCL 511.00 ( 28388 ) ( -21 )    RHPL 379.00 ( 51211 ) ( -18 )    GLICL 608.00 ( 28618 ) ( -14 )    RLI 570.00 ( 9550 ) ( -16 )    SFCL 508.00 ( 35323 ) ( -32 )    CHL 543.00 ( 37698 ) ( -31.9 )    RSDC 878.00 ( 11727 ) ( -40 )    RURU 1,105.50 ( 2359 ) ( -74.6 )    SMATA 1,415.00 ( 1011 ) ( -45 )    SIC 1,233.10 ( 4460 ) ( -41.9 )    SPDL 484.00 ( 46584 ) ( -30 )    VLBS 1,566.30 ( 862 ) ( -58.7 )    SLICL 798.00 ( 28264 ) ( -14 )    PICL 670.00 ( 16896 ) ( -20 )    OHL 528.00 ( 8681 ) ( -7 )    HPPL 509.00 ( 42596 ) ( -32 )    NRN 710.10 ( 19994 ) ( -34.9 )    SJCL 378.50 ( 31276 ) ( -16.8 )    SDLBSL 1,750.00 ( 4021 ) ( -45 )    FOWAD 2,650.00 ( 3851 ) ( -74 )    UNHPL 396.00 ( 37813 ) ( -27 )    GIC 605.10 ( 5572 ) ( -27.9 )    KRBL 450.00 ( 20263 ) ( -30 )    BBC 5,380.00 ( 906 ) ( -171 )    JFL 622.30 ( 51235 ) ( -41.7 )    SEF 10.48 ( 5365 ) ( -0.04 )    HGI 678.00 ( 16104 ) ( -19 )    NUBL 1,480.00 ( 8873 ) ( -32 )    PLIC 880.00 ( 50774 ) ( -20 )    AKJCL 351.70 ( 19804 ) ( -20.3 )    SRBL 343.00 ( 148715 ) ( 0 )    MLBBL 1,730.00 ( 1374 ) ( -44 )    NCCD86 1,005.00 ( 50 ) ( 5 )    IGI 1,035.00 ( 23712 ) ( -22 )    JOSHI 355.00 ( 5446 ) ( -19 )    PSF 9.40 ( 66600 ) ( 0.05 )    PMHPL 336.00 ( 9393 ) ( -23 )    UIC 635.00 ( 11719 ) ( -31 )    LEC 398.00 ( 20206 ) ( -15.5 )    MERO 1,375.00 ( 8235 ) ( -25 )    SLBBL 1,532.50 ( 8012 ) ( -18.8 )    MLBSL 4,290.00 ( 723 ) ( -71 )    NHDL 550.00 ( 11260 ) ( -35 )    MDB 668.00 ( 30770 ) ( -26 )    ALBSL 1,675.00 ( 1075 ) ( 13 )    MSLB 1,850.00 ( 252 ) ( -70 )    UMRH 580.00 ( 6013 ) ( -30 )    SAEF 12.52 ( 78500 ) ( 0.04 )    ILBS 1,580.00 ( 993 ) ( -46 )    DHPL 345.00 ( 15891 ) ( -22 )    NMBMF 1,315.00 ( 4053 ) ( -42 )    USLB 1,885.00 ( 548 ) ( -71 )    NIBLPF 11.07 ( 24453 ) ( -0.13 )    EIC 676.10 ( 7020 ) ( -14.9 )    SBCF 9.45 ( 5600 ) ( -0.15 )    MEN 1,165.00 ( 2050 ) ( -37 )    RBCL 18,200.00 ( 240 ) ( -350 )    RMF1 9.59 ( 10400 ) ( -0.11 )    SIL 882.00 ( 5899 ) ( -42 )    KLBSL 1,438.00 ( 721 ) ( -81.9 )    SIGS2 10.53 ( 40800 ) ( 0.1 )    NIBSF2 9.71 ( 3990 ) ( -0.19 )    LLBS 1,920.00 ( 1429 ) ( -71 )    GMFBS 1,480.00 ( 344 ) ( -31.1 )    SLCF 9.65 ( 1007 ) ( -0.07 )    PBLD84 1,030.00 ( 225 ) ( 5 )    JSLBB 3,010.00 ( 1115 ) ( -82 )    NSLB 1,403.10 ( 1217 ) ( -88.9 )    SFMF 11.05 ( 88575 ) ( 0.25 )    NICGF 11.38 ( 104200 ) ( -0.26 )    CORBL 890.00 ( 3855 ) ( -35 )    GIMES1 20.60 ( 105717 ) ( -0.1 )    SLBSL 1,283.10 ( 713 ) ( -31.9 )    MKLB 1,448.90 ( 140 ) ( 131.7 )    CMF1 10.35 ( 48200 ) ( 0.34 )    BNT 9,960.00 ( 80 ) ( -390 )    EICPO 386.00 ( 330 ) ( -24 )    SMFBS 2,352.00 ( 1151 ) ( -113 )    SBI 366.00 ( 12196 ) ( -10 )    ADBLD83 1,051.00 ( 1000 ) ( 6 )    KMCDB 1,184.20 ( 4730 ) ( -45.8 )    NABBC 869.90 ( 4085 ) ( -19.5 )    LUK 9.99 ( 69900 ) ( -0.16 )    EBLCP 655.00 ( 12 ) ( 5 )    MBLD2085 1,076.00 ( 75 ) ( 0.9 )    NMBHF1 10.96 ( 120102 ) ( 0.04 )    FOWADP 80.00 ( 374000 ) ( 0 )    NBBD2085 1,100.00 ( 25 ) ( -22.1 )    LEMF 9.99 ( 92460 ) ( -0.01 )    KBLD86 1,074.00 ( 125 ) ( -21.9 )    HBLD83 1,083.40 ( 125 ) ( -22.1 )    SMFDB 1,380.00 ( 791 ) ( -20 )    NMB50 11.53 ( 50900 ) ( 0.02 )    NICSF 9.45 ( 30600 ) ( -0.15 )    SBIBD86 1,045.00 ( 375 ) ( -6 )    RMDCPO 327.00 ( 43260 ) ( 0 )    SMB 2,450.00 ( 75 ) ( -50 )    NICBF 10.45 ( 10565 ) ( -0.11 )    LBLD86 1,045.00 ( 450 ) ( 0 )    SBD87 970.00 ( 50 ) ( 3 )    MKJC 205.70 ( 40 ) ( 11.7 )    NICD83/84 1,021.40 ( 25 ) ( -20.6 )    NICAD8283 1,040.00 ( 610 ) ( -15 )    SBLD84 975.00 ( 50 ) ( 10 )    CMF2 10.14 ( 24500 ) ( -0.41 )    GBD80/81 1,025.00 ( 50 ) ( 5 )    PCBLP 187.00 ( 88500 ) ( 0 )    NIBD2082 1,029.00 ( 25 ) ( -21 )    MEGAPO 120.00 ( 30530 ) ( 0 )    NIBSF1 11.80 ( 100 ) ( -0.18 )    UNL 19,650.00 ( 10 ) ( 270 )    ICFCD83 1,120.00 ( 190 ) ( -5 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
41 Deprosc LaghuBitta Promoter Share 1 545.00 545.00 545.00 35000.00 23975350.00 545.00 0.00 
42 Dibyashwori Hydropower Ltd. 208 395.90 359.00 367.00 23549.00 8656170.30 374.00 -7.00 
43 Everest Bank Limited 615 748.00 722.00 729.00 103748.00 76199396.30 714.00 15.00 
44 Everest Insurance Co. Ltd. 113 719.00 691.00 691.00 11256.00 7980088.60 705.00 -14.00 
45 Everest Insurance Co. Ltd. Promoter Share 10 415.00 386.50 410.00 1254.00 501564.00 406.90 3.10 
46 Excel Development Bank Ltd. 270 714.00 660.00 691.00 20616.00 14252865.80 674.50 16.50 
47 First Micro Finance Development Bank Ltd. 188 1035.00 995.00 995.00 28309.00 28716280.50 1015.00 -20.00 
48 Forward Community Microfinance Bittiya Sanstha Ltd. 133 2750.50 2680.00 2724.00 5375.00 14588312.80 2701.00 23.00 
49 Ganapati Microfinance Bittiya Sanstha Limited 29 1555.50 1510.00 1511.10 1057.00 1617054.60 1540.00 -28.90 
50 Garima Bikas Bank Limited 956 624.20 596.10 603.00 138144.00 83986650.00 612.00 -9.00 
51 General Insurance Company Nepal Ltd 167 652.00 625.00 633.00 5472.00 3493450.00 640.00 -7.00 
52 Ghalemdi Hydro Limited 142 445.00 404.00 427.00 16586.00 6897494.00 420.80 6.20 
53 Global IME Bank Limited 1504 461.00 436.00 443.00 201067.00 89671007.40 429.00 14.00 
54 Global IME Bank Ltd. Promoter Share 1 162.00 162.00 162.00 5828.00 961620.00 162.00 0.00 
55 Global IME Laghubitta Bittiya Sanstha Ltd. 146 2265.00 2126.00 2175.00 6119.00 13474476.90 2135.00 40.00 
56 Global IME Samunnat Scheme-1 84 21.20 20.44 20.70 483730.00 10042013.38 20.50 0.20 
57 Goodwill Finance Co. Ltd. 521 824.00 764.40 784.90 68293.00 54482498.20 780.00 4.90 
58 Grameen Bikas Laghubitta Bittiya Sanstha Ltd. 161 1068.00 1008.00 1010.00 11430.00 11794174.80 1028.90 -18.90 
59 Green Development Bank Ltd. 120 455.10 415.00 429.00 13060.00 5614514.50 429.00 0.00 
60 GreenLife Hydropower Limited 248 507.90 470.70 478.00 18653.00 9069707.00 498.00 -20.00 
Total Amount Rs. 7,726,371,029
Total Quantity 15,714,266
Total No of Transactions 87,810
Terms of Use
Top