As of 2019-10-17    15:00:00   
ADBL 414.00 ( 15319 ) ( 0 )    AHPC 96.00 ( 4385 ) ( 0 )    AKBSL 416.00 ( 370 ) ( 2 )    AKJCL 56.00 ( 1520 ) ( 0 )    AKPL 134.00 ( 2260 ) ( 0 )    ALBSL 383.00 ( 500 ) ( -7 )    ALICL 318.00 ( 788 ) ( 1 )    API 113.00 ( 43512 ) ( -2 )    BARUN 88.00 ( 160 ) ( -1 )    BFC 94.00 ( 783 ) ( 4 )    BOKL 227.00 ( 15319 ) ( 0 )    BPCL 364.00 ( 2428 ) ( 1 )    CBBL 965.00 ( 2842 ) ( 5 )    CBL 143.00 ( 5317 ) ( -1 )    CCBL 154.00 ( 4827 ) ( -1 )    CEFL 116.00 ( 500 ) ( 2 )    CHCL 423.00 ( 707 ) ( 4 )    CHL 80.00 ( 10 ) ( 0 )    CIT 1,779.00 ( 632 ) ( -31 )    CLBSL 475.00 ( 42 ) ( 9 )    CMF1 8.82 ( 1100 ) ( 0 )    CORBL 104.00 ( 1120 ) ( -1 )    CZBIL 194.00 ( 3695 ) ( 0 )    DBBL 127.00 ( 8378 ) ( -1 )    DDBL 723.00 ( 778 ) ( -5 )    DHPL 58.00 ( 60 ) ( 2 )    EBL 547.00 ( 5884 ) ( 1 )    EDBL 270.00 ( 50 ) ( 0 )    EIC 226.00 ( 1367 ) ( 0 )    FMDBL 311.00 ( 3346 ) ( -3 )    FOWAD 1,290.00 ( 483 ) ( 20 )    GBBL 216.00 ( 3088 ) ( 0 )    GBLBS 312.00 ( 1890 ) ( -3 )    GFCL 132.00 ( 400 ) ( 1 )    GGBSL 286.00 ( 80 ) ( 20 )    GILB 703.00 ( 94 ) ( 14 )    GIMES1 7.02 ( 2000 ) ( 0.13 )    GLBSL 434.00 ( 140 ) ( 8 )    GLICL 358.00 ( 1472 ) ( -1 )    GMFBS 460.00 ( 100 ) ( 0 )    GMFIL 115.00 ( 612 ) ( 3 )    GRDBL 106.00 ( 920 ) ( 1 )    GUFL 109.00 ( 299 ) ( -1 )    HBL 502.00 ( 380 ) ( 9 )    HDL 1,477.00 ( 47 ) ( 16 )    HGI 266.00 ( 485 ) ( 6 )    HIDCL 140.00 ( 4198 ) ( 3 )    HPPL 138.00 ( 2420 ) ( -3 )    HURJA 105.00 ( 740 ) ( -2 )    IGI 290.00 ( 100 ) ( 5 )    ILBS 418.00 ( 730 ) ( -3 )    JBBL 159.00 ( 5109 ) ( -3 )    JFL 196.00 ( 220 ) ( 1 )    JOSHI 63.00 ( 20 ) ( 1 )    KBL 181.00 ( 9001 ) ( -1 )    KPCL 79.00 ( 155 ) ( 0 )    KSBBL 141.00 ( 5756 ) ( 0 )    LBBL 173.00 ( 7200 ) ( -2 )    LBL 215.00 ( 2294 ) ( 2 )    LGIL 317.00 ( 2515 ) ( 2 )    LLBS 650.00 ( 1400 ) ( -22 )    LVF1 8.35 ( 39000 ) ( -0.06 )    MBL 224.00 ( 8416 ) ( 0 )    MDB 245.00 ( 498 ) ( -1 )    MEGA 195.00 ( 18303 ) ( -2 )    MEGAPO 104.00 ( 151127 ) ( 0 )    MERO 550.00 ( 1950 ) ( 18 )    MFIL 127.00 ( 2753 ) ( 0 )    MHNL 79.00 ( 485 ) ( 0 )    MLBL 212.00 ( 9540 ) ( -4 )    MNBBL 310.00 ( 2788 ) ( -5 )    MPFL 99.00 ( 26 ) ( 1 )    MSLB 870.00 ( 1095 ) ( -58 )    MSMBS 493.00 ( 22 ) ( 6 )    NABIL 760.00 ( 8157 ) ( -2 )    NADEP 398.00 ( 421 ) ( 7 )    NBB 211.00 ( 12260 ) ( -2 )    NBL 317.00 ( 17478 ) ( -1 )    NCCB 196.00 ( 12753 ) ( -3 )    NEF 7.88 ( 14061 ) ( 0.58 )    NGPL 102.00 ( 111 ) ( 3 )    NHDL 96.00 ( 340 ) ( -2 )    NHPC 53.00 ( 500 ) ( 0 )    NIB 443.00 ( 11751 ) ( 5 )    NIBLPF 6.77 ( 13333 ) ( -0.03 )    NIBPO 409.00 ( 4907 ) ( 3 )    NIBSF1 8.52 ( 20000 ) ( 0.17 )    NICA 386.00 ( 10188 ) ( 0 )    NICL 267.00 ( 631 ) ( -2 )    NIL 360.00 ( 963 ) ( -3 )    NLBBL 497.00 ( 1112 ) ( -7 )    NLG 591.00 ( 3132 ) ( 27 )    NLIC 776.00 ( 6836 ) ( 6 )    NLICL 450.00 ( 1017 ) ( 3 )    NMBHF1 8.36 ( 2496 ) ( 0 )    NMBMF 1,077.00 ( 831 ) ( -8 )    NMBSF1 10.34 ( 157468 ) ( 0.24 )    NMFBS 1,700.00 ( 115 ) ( 0 )    NNLB 414.00 ( 192 ) ( 0 )    NTC 620.00 ( 5255 ) ( -3 )    NUBL 860.00 ( 1093 ) ( 4 )    OHL 450.00 ( 700 ) ( -12 )    PCBL 262.00 ( 20907 ) ( -3 )    PFL 135.00 ( 693 ) ( 1 )    PIC 365.00 ( 1914 ) ( -1 )    PICL 458.00 ( 246 ) ( -6 )    PLIC 322.00 ( 550 ) ( 2 )    PMHPL 89.00 ( 360 ) ( 0 )    PPCL 94.00 ( 220 ) ( 1 )    PRIN 306.00 ( 1779 ) ( -2 )    PROFL 96.00 ( 10 ) ( 0 )    PRVU 265.00 ( 75088 ) ( -4 )    RADHI 148.00 ( 103 ) ( 2 )    RBCL 8,425.00 ( 40 ) ( 161 )    RBCLPO 7,510.00 ( 40 ) ( 280 )    RHPC 77.00 ( 182 ) ( 0 )    RHPL 167.00 ( 17962 ) ( 6 )    RLFL 115.00 ( 497 ) ( 0 )    RMDC 610.00 ( 1054 ) ( -10 )    RRHP 102.00 ( 190 ) ( -1 )    RSDC 315.00 ( 1394 ) ( -5 )    SABSL 452.00 ( 750 ) ( -1 )    SADBL 139.00 ( 3865 ) ( 0 )    SAEF 9.31 ( 10600 ) ( 0.69 )    SANIMA 305.00 ( 5234 ) ( -1 )    SAPDBL 123.00 ( 1623 ) ( -1 )    SBI 400.00 ( 1357 ) ( 6 )    SBL 294.00 ( 11033 ) ( 0 )    SCB 573.00 ( 5965 ) ( 3 )    SDESI 606.00 ( 1261 ) ( 1 )    SEF 8.89 ( 6500 ) ( -0.1 )    SHINE 253.00 ( 1250 ) ( -1 )    SHIVM 491.00 ( 4964 ) ( -3 )    SHL 207.00 ( 5400 ) ( 1 )    SHPC 187.00 ( 4383 ) ( -3 )    SIC 479.00 ( 596 ) ( 4 )    SICL 725.00 ( 4272 ) ( 1 )    SIL 380.00 ( 543 ) ( -1 )    SINDU 123.00 ( 1050 ) ( 0 )    SJCL 170.00 ( 5016 ) ( 1 )    SKBBL 914.00 ( 500 ) ( 1 )    SLBBL 540.00 ( 340 ) ( 5 )    SLBSL 686.00 ( 484 ) ( -4 )    SLICL 258.00 ( 8570 ) ( -10 )    SMATA 534.00 ( 19 ) ( 4 )    SMB 421.00 ( 30 ) ( 0 )    SMFBS 777.00 ( 800 ) ( -3 )    SMFDB 504.00 ( 310 ) ( -1 )    SPARS 531.00 ( 180 ) ( -3 )    SPDL 75.00 ( 2849 ) ( 0 )    SRBL 239.00 ( 46062 ) ( 0 )    SWBBL 915.00 ( 580 ) ( 15 )    TMDBL 147.00 ( 1396 ) ( -2 )    TRH 284.00 ( 10 ) ( 5 )    UIC 265.00 ( 750 ) ( 0 )    UMHL 103.00 ( 331 ) ( 1 )    UNHPL 58.00 ( 50 ) ( 1 )    UPCL 78.00 ( 1220 ) ( -2 )    UPPER 237.00 ( 7827 ) ( -1 )    VLBS 565.00 ( 350 ) ( 10 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
81 Nepal Insurance Co. Ltd. 8 267.00 259.00 267.00 631.00 164759.00 269.00 -2.00 
82 Prabhu Bank Limited 234 268.00 265.00 265.00 75088.00 19998849.00 269.00 -4.00 
83 United Insurance Co. (Nepal) Ltd. 9 270.00 260.00 265.00 750.00 198380.00 265.00 0.00 
84 Excel Development Bank Ltd. 1 270.00 270.00 270.00 50.00 13500.00 270.00 0.00 
85 Himalayan General Insurance Co. Ltd 9 271.00 261.00 266.00 485.00 128085.00 260.00 6.00 
86 Taragaon Regency Hotel Limited 1 284.00 284.00 284.00 10.00 2840.00 279.00 5.00 
87 Ghodighoda Laghubitta Bittiya Sanstha Ltd. 4 286.00 271.00 286.00 80.00 22380.00 266.00 20.00 
88 IME General Insurance Ltd. 1 290.00 290.00 290.00 100.00 29000.00 285.00 5.00 
89 Siddhartha Bank Limited 60 299.00 294.00 294.00 11033.00 3249502.00 294.00 0.00 
90 Sanima Bank Limited 28 306.00 304.00 305.00 5234.00 1598273.00 306.00 -1.00 
91 Prabhu Insurance Ltd. 13 307.00 305.00 306.00 1779.00 544375.00 308.00 -2.00 
92 First Micro Finance Development Bank Ltd. 35 313.00 308.00 311.00 3346.00 1039413.00 314.00 -3.00 
93 Grameen Bikas Laghubitta Bittiya Sanstha Ltd. 30 315.00 309.00 312.00 1890.00 588095.00 315.00 -3.00 
94 Lumbini General Insurance Co. Ltd. 13 317.00 312.00 317.00 2515.00 791009.00 315.00 2.00 
95 Muktinath Bikas Bank Ltd. 27 317.00 310.00 310.00 2788.00 870647.00 315.00 -5.00 
96 Asian Life Insurance Co. Limited 8 318.00 315.00 318.00 788.00 249462.00 317.00 1.00 
97 Nepal Bank Limited 46 318.00 316.00 317.00 17478.00 5533123.00 318.00 -1.00 
98 RSDC Laghubitta Bittiya Sanstha Ltd. 19 320.00 315.00 315.00 1394.00 442656.00 320.00 -5.00 
99 Prime Life Insurance Company Limited 6 326.00 322.00 322.00 550.00 177400.00 320.00 2.00 
100 Gurans Life Insurance Company Ltd. 18 360.00 352.00 358.00 1472.00 520881.00 359.00 -1.00 
Total Amount Rs. 182,994,905
Total Quantity 998,000
Total No of Transactions 3,578
Terms of Use
Top