As of 2019-11-18    15:00:00   
ADBL 418.00 ( 52113 ) ( 3 )    AHPC 98.00 ( 806 ) ( 3 )    AKBSL 435.00 ( 360 ) ( 3 )    AKJCL 56.00 ( 260 ) ( -1 )    AKPL 125.00 ( 3859 ) ( 0 )    ALBSL 403.00 ( 780 ) ( -4 )    ALICL 316.00 ( 1571 ) ( 1 )    API 106.00 ( 9026 ) ( 1 )    BBC 1,448.00 ( 20 ) ( 55 )    BNT 6,250.00 ( 140 ) ( -125 )    BOKL 218.00 ( 15274 ) ( -3 )    BPCL 353.00 ( 1196 ) ( 3 )    CBBL 974.00 ( 920 ) ( -5 )    CBL 138.00 ( 20052 ) ( 0 )    CBLPO 100.00 ( 34098 ) ( 0 )    CCBL 161.00 ( 11793 ) ( -1 )    CFCL 113.00 ( 1102 ) ( 3 )    CHCL 351.00 ( 4015 ) ( -4 )    CIT 1,755.00 ( 1370 ) ( 3 )    CLBSL 450.00 ( 5069 ) ( -14 )    CMF1 8.74 ( 500 ) ( -0.17 )    CZBIL 185.00 ( 5086 ) ( -1 )    DBBL 123.00 ( 10252 ) ( 2 )    DDBL 735.00 ( 185 ) ( 0 )    DHPL 50.00 ( 40 ) ( 0 )    EBL 553.00 ( 7385 ) ( -2 )    EDBL 274.00 ( 1030 ) ( 0 )    EIC 213.00 ( 800 ) ( -1 )    FMDBL 305.00 ( 516 ) ( 0 )    FOWAD 1,315.00 ( 59 ) ( 0 )    GBBL 224.00 ( 8818 ) ( 1 )    GBLBS 300.00 ( 1270 ) ( 0 )    GFCL 135.00 ( 70 ) ( 4 )    GGBSL 477.00 ( 150 ) ( 43 )    GILB 721.00 ( 184 ) ( -12 )    GLBSL 400.00 ( 70 ) ( 0 )    GLICL 355.00 ( 1727 ) ( -1 )    GMFBS 496.00 ( 1290 ) ( -14 )    GMFIL 115.00 ( 450 ) ( 0 )    GRDBL 101.00 ( 280 ) ( 0 )    GUFL 112.00 ( 840 ) ( 2 )    HBL 480.00 ( 929 ) ( 0 )    HDL 1,774.00 ( 2199 ) ( -10 )    HGI 245.00 ( 1724 ) ( -6 )    HIDCL 130.00 ( 9439 ) ( -1 )    HPPL 134.00 ( 1104 ) ( -5 )    HURJA 100.00 ( 410 ) ( 1 )    ICFC 163.00 ( 550 ) ( 3 )    ILBS 470.00 ( 890 ) ( 0 )    JBBL 161.00 ( 6492 ) ( 1 )    JFL 192.00 ( 3210 ) ( -3 )    JOSHI 54.00 ( 270 ) ( 1 )    JSLBB 1,126.00 ( 356 ) ( 25 )    KBL 179.00 ( 13993 ) ( 1 )    KKHC 51.00 ( 72 ) ( 1 )    KRBL 102.00 ( 822 ) ( 0 )    KSBBL 134.00 ( 6371 ) ( 0 )    LBBL 170.00 ( 6845 ) ( -1 )    LBL 217.00 ( 3017 ) ( -1 )    LGIL 315.00 ( 5034 ) ( 0 )    LICN 990.00 ( 1453 ) ( -5 )    LLBS 685.00 ( 30 ) ( -6 )    MBL 223.00 ( 13724 ) ( -1 )    MDB 242.00 ( 65 ) ( -1 )    MEGA 185.00 ( 13930 ) ( 0 )    MERO 422.00 ( 1569 ) ( 4 )    MFIL 127.00 ( 9500 ) ( 2 )    MHNL 78.00 ( 50 ) ( -1 )    MLBBL 448.00 ( 10 ) ( 8 )    MLBL 178.00 ( 473 ) ( -1 )    MNBBL 315.00 ( 8419 ) ( -2 )    MPFL 100.00 ( 16 ) ( 0 )    MSLB 873.00 ( 20 ) ( 17 )    MSMBS 480.00 ( 82 ) ( 15 )    NABIL 755.00 ( 23592 ) ( 0 )    NADEP 395.00 ( 310 ) ( 8 )    NBB 205.00 ( 8821 ) ( -1 )    NBL 320.00 ( 260644 ) ( 1 )    NCCB 202.00 ( 22214 ) ( 0 )    NEF 7.37 ( 2413 ) ( -0.23 )    NGPL 98.00 ( 44 ) ( 0 )    NHPC 51.00 ( 4397 ) ( 0 )    NIB 420.00 ( 14034 ) ( -2 )    NIBPO 390.00 ( 4468 ) ( -2 )    NICA 417.00 ( 33570 ) ( -1 )    NICGF 8.63 ( 500 ) ( -0.17 )    NICL 258.00 ( 2864 ) ( 1 )    NIL 378.00 ( 13763 ) ( 4 )    NLBBL 502.00 ( 133 ) ( -8 )    NLG 526.00 ( 2555 ) ( -9 )    NLIC 794.00 ( 5790 ) ( 5 )    NLICL 431.00 ( 1054 ) ( 12 )    NMB 386.00 ( 95670 ) ( 1 )    NMBMF 485.00 ( 10 ) ( 2 )    NMFBS 1,720.00 ( 459 ) ( 18 )    NNLB 457.00 ( 160 ) ( 1 )    NSEWA 385.00 ( 330 ) ( -2 )    NTC 624.00 ( 1790 ) ( 0 )    NUBL 896.00 ( 1224 ) ( 0 )    OHL 408.00 ( 1680 ) ( -4 )    PCBL 272.00 ( 22173 ) ( 5 )    PCBLP 200.00 ( 132460 ) ( -1 )    PFL 135.00 ( 217 ) ( 0 )    PIC 353.00 ( 808 ) ( -6 )    PICL 413.00 ( 350 ) ( -9 )    PLIC 312.00 ( 4213 ) ( 3 )    PPCL 108.00 ( 5020 ) ( -4 )    PRIN 312.00 ( 3665 ) ( 2 )    PRVU 229.00 ( 25687 ) ( 1 )    RADHI 145.00 ( 3 ) ( 0 )    RBCL 8,404.00 ( 40 ) ( 154 )    RBCLPO 7,220.00 ( 100 ) ( -224 )    RHPC 73.00 ( 10524 ) ( -1 )    RHPL 166.00 ( 13089 ) ( 0 )    RLFL 108.00 ( 772 ) ( 1 )    RMDC 593.00 ( 402 ) ( -3 )    RRHP 98.00 ( 260 ) ( -3 )    RSDC 293.00 ( 904 ) ( -3 )    SABSL 555.00 ( 4093 ) ( -7 )    SADBL 136.00 ( 233 ) ( -1 )    SANIMA 307.00 ( 8716 ) ( 1 )    SAPDBL 118.00 ( 4586 ) ( -1 )    SBI 391.00 ( 6227 ) ( 0 )    SBL 284.00 ( 11455 ) ( -3 )    SCB 553.00 ( 2330 ) ( 3 )    SDESI 635.00 ( 318 ) ( 0 )    SEF 8.70 ( 4500 ) ( -0.15 )    SFFIL 175.00 ( 280 ) ( -1 )    SHINE 252.00 ( 130 ) ( 4 )    SHIVM 424.00 ( 48812 ) ( -9 )    SHL 204.00 ( 2578 ) ( 1 )    SHPC 184.00 ( 4379 ) ( -6 )    SIC 450.00 ( 1466 ) ( 4 )    SICL 737.00 ( 156 ) ( 4 )    SIFC 148.00 ( 294 ) ( -1 )    SINDU 126.00 ( 40 ) ( -3 )    SJCL 157.00 ( 12501 ) ( -4 )    SKBBL 945.00 ( 223 ) ( 14 )    SLBBL 600.00 ( 540 ) ( 3 )    SLBSL 720.00 ( 210 ) ( 18 )    SLICL 258.00 ( 529 ) ( -2 )    SMATA 518.00 ( 130 ) ( -8 )    SMB 425.00 ( 20 ) ( 5 )    SMFBS 800.00 ( 689 ) ( 4 )    SMFDB 501.00 ( 10 ) ( 2 )    SPARS 526.00 ( 330 ) ( 6 )    SPDL 81.00 ( 693 ) ( 4 )    SRBL 212.00 ( 1791 ) ( 1 )    STC 1,140.00 ( 150 ) ( 103 )    SWBBL 929.00 ( 512 ) ( -5 )    TMDBL 145.00 ( 2458 ) ( 1 )    TRH 261.00 ( 680 ) ( 0 )    UFL 173.00 ( 515 ) ( -2 )    UIC 235.00 ( 10 ) ( 0 )    UMHL 101.00 ( 185 ) ( -2 )    UNHPL 54.00 ( 360 ) ( 0 )    UNL 19,401.00 ( 10 ) ( -395 )    UPCL 70.00 ( 12010 ) ( -4 )    UPPER 228.00 ( 12226 ) ( 0 )    VLBS 583.00 ( 400 ) ( -14 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
81 Naya Nepal Laghubitta Bikas Bank Ltd. 3 464.00 455.00 457.00 160.00 73090.00 456.00 1.00 
82 Neco Insurance Co. Ltd. 23 381.00 375.00 378.00 13763.00 5173843.00 374.00 4.00 
83 Nepal Bangladesh Bank Limited 30 206.00 204.00 205.00 8821.00 1809256.00 206.00 -1.00 
84 Nepal Bank Limited 686 332.00 318.00 320.00 260644.00 83963099.00 319.00 1.00 
85 Nepal Credit And Commercial Bank Limited 46 203.00 201.00 202.00 22214.00 4468785.00 202.00 0.00 
86 Nepal Doorsanchar Comapany Limited 16 630.00 618.00 624.00 1790.00 1107990.00 624.00 0.00 
87 Nepal Insurance Co. Ltd. 19 258.00 252.00 258.00 2864.00 725845.00 257.00 1.00 
88 Nepal Investment Bank Limited 131 422.00 417.00 420.00 14034.00 5880988.00 422.00 -2.00 
89 Nepal Investment Bank Ltd. Promoter Share 24 395.00 388.00 390.00 4468.00 1738154.00 392.00 -2.00 
90 Nepal Life Insurance Co. Ltd. 48 794.00 785.00 794.00 5790.00 4568211.00 789.00 5.00 
91 Nepal SBI Bank Limited 20 392.00 390.00 391.00 6227.00 2436712.00 391.00 0.00 
92 Nepal Seva Laghubitta Bittiya Sanstha Ltd. 7 394.00 381.00 385.00 330.00 128780.00 387.00 -2.00 
93 Nerude Laghubita Bikas Bank Limited 3 505.00 502.00 502.00 133.00 66916.00 510.00 -8.00 
94 Ngadi Group Power Ltd. 4 98.00 98.00 98.00 44.00 4312.00 98.00 0.00 
95 NIC Asia Bank Ltd. 204 424.00 415.00 417.00 33570.00 14013032.00 418.00 -1.00 
96 NIC Asia Growth Fund 1 8.63 8.63 8.63 500.00 4315.00 8.80 -0.17 
97 Nirdhan Utthan Laghubitta Bittiya Sanstha Limited 15 898.00 895.00 896.00 1224.00 1096918.00 896.00 0.00 
98 NLG Insurance Company Ltd. 11 535.00 526.00 526.00 2555.00 1358045.00 535.00 -9.00 
99 NMB Microfinance Bittiya Sanstha Ltd. 1 485.00 485.00 485.00 10.00 4850.00 483.00 2.00 
100 NMB Bank Limited 311 387.00 384.00 386.00 95670.00 36881620.80 385.00 1.00 
Page 5/9 «First ‹Prev 12345678
Total Amount Rs. 356,861,857
Total Quantity 1,188,845
Total No of Transactions 4,957
Terms of Use
Top