As of 2019-01-16    15:00:00   
ADBL 350.00 ( 9525 ) ( 0 )    AHPC 105.00 ( 1611 ) ( -1 )    AKJCL 91.00 ( 470 ) ( -1 )    AKPL 187.00 ( 2662 ) ( -7 )    ALICL 636.00 ( 9547 ) ( 1 )    AMFI 736.00 ( 270 ) ( -4 )    API 154.00 ( 1612 ) ( -3 )    BARUN 106.00 ( 978 ) ( 2 )    BBC 1,786.00 ( 313 ) ( 22 )    BHBL 137.00 ( 846 ) ( 0 )    BOKL 265.00 ( 9299 ) ( -5 )    BPCL 375.00 ( 3426 ) ( -18 )    CBBL 890.00 ( 21564 ) ( 5 )    CBL 161.00 ( 12349 ) ( -3 )    CCBL 172.00 ( 8077 ) ( 0 )    CEFL 133.00 ( 3600 ) ( 6 )    CFCL 109.00 ( 651 ) ( -5 )    CHCL 541.00 ( 7373 ) ( -4 )    CHL 102.00 ( 98 ) ( -2 )    CIT 2,811.00 ( 22984 ) ( -63 )    CLBSL 700.00 ( 233 ) ( 11 )    CMF1 9.11 ( 100 ) ( -0.08 )    CZBIL 219.00 ( 8134 ) ( 1 )    DBBL 128.00 ( 9950 ) ( 0 )    DDBL 580.00 ( 2510 ) ( -10 )    EBL 533.00 ( 6112 ) ( -1 )    EDBL 270.00 ( 1075 ) ( 0 )    EIC 868.00 ( 1789 ) ( -7 )    FMDBL 380.00 ( 1831 ) ( -13 )    FOWAD 1,535.00 ( 1771 ) ( -43 )    GBBL 187.00 ( 4586 ) ( -3 )    GBIME 267.00 ( 7759 ) ( -2 )    GBLBS 458.00 ( 5688 ) ( -9 )    GDBL 188.00 ( 4197 ) ( 0 )    GILB 1,200.00 ( 63 ) ( -40 )    GIMES1 8.35 ( 10000 ) ( 0 )    GLICL 730.00 ( 4256 ) ( -19 )    GRDBL 108.00 ( 100 ) ( -2 )    GUFL 104.00 ( 300 ) ( -2 )    HATH 120.00 ( 150 ) ( 2 )    HBL 461.00 ( 325 ) ( 1 )    HDL 1,370.00 ( 240 ) ( 8 )    HGI 405.00 ( 4528 ) ( -7 )    HIDCL 150.00 ( 11245 ) ( -1 )    HPPL 191.00 ( 1100 ) ( -8 )    ICFC 155.00 ( 1750 ) ( -1 )    IGI 461.00 ( 1759 ) ( -18 )    JBBL 139.00 ( 1810 ) ( -2 )    JBNL 170.00 ( 14294 ) ( -2 )    JEFL 128.00 ( 2144 ) ( 2 )    JOSHI 269.00 ( 50 ) ( -5 )    JSLBB 2,911.00 ( 22 ) ( -29 )    KADBL 173.00 ( 110 ) ( 0 )    KBBL 213.00 ( 1817 ) ( 0 )    KBL 251.00 ( 12967 ) ( -4 )    KEBL 189.00 ( 1727 ) ( -6 )    KKHC 97.00 ( 100 ) ( -1 )    KMCDB 943.00 ( 685 ) ( 1 )    KMFL 977.00 ( 506 ) ( 3 )    KNBL 119.00 ( 100 ) ( -2 )    KPCL 100.00 ( 100 ) ( -2 )    KRBL 100.00 ( 359 ) ( 0 )    KSBBL 142.00 ( 12363 ) ( 2 )    LBBL 171.00 ( 6277 ) ( 0 )    LBL 218.00 ( 10735 ) ( 0 )    LEMF 7.50 ( 1500 ) ( -0.15 )    LGIL 552.00 ( 10085 ) ( -13 )    LICN 1,741.00 ( 3819 ) ( -11 )    LLBS 816.00 ( 646 ) ( -27 )    LVF1 10.25 ( 3000 ) ( -0.2 )    MBL 208.00 ( 217724 ) ( -5 )    MBLPO 74.00 ( 299966 ) ( 0 )    MDB 286.00 ( 353 ) ( -4 )    MEGA 172.00 ( 17600 ) ( -1 )    MERO 1,105.00 ( 1706 ) ( -35 )    MIDBL 145.00 ( 1099 ) ( -10 )    MLBBL 650.00 ( 150 ) ( -13 )    MLBL 172.00 ( 1490 ) ( -3 )    MMFDB 1,020.00 ( 140 ) ( 0 )    MNBBL 352.00 ( 5187 ) ( -3 )    MPFL 167.00 ( 10 ) ( -3 )    MSLB 1,399.00 ( 578 ) ( 89 )    MSMBS 577.00 ( 357 ) ( 0 )    NABIL 845.00 ( 2960 ) ( 3 )    NABILP 727.00 ( 834 ) ( -2 )    NADEP 801.00 ( 820 ) ( -9 )    NBB 191.00 ( 21818 ) ( 1 )    NBBL 795.00 ( 615 ) ( -15 )    NBL 291.00 ( 301140 ) ( -8 )    NCCB 216.00 ( 27276 ) ( -3 )    NCDB 116.00 ( 580 ) ( 0 )    NEF 8.22 ( 3863 ) ( -0.08 )    NGPL 132.00 ( 1237 ) ( -1 )    NHDL 140.00 ( 1030 ) ( 12 )    NHPC 70.00 ( 7150 ) ( 0 )    NIB 544.00 ( 9956 ) ( -6 )    NIBPO 490.00 ( 1750 ) ( -10 )    NICA 398.00 ( 77989 ) ( 8 )    NICAP 250.00 ( 76467 ) ( 0 )    NICGF 9.20 ( 1200 ) ( 0.1 )    NICL 582.00 ( 17535 ) ( -1 )    NIL 542.00 ( 14605 ) ( -17 )    NLBBL 477.00 ( 1870 ) ( -3 )    NLG 869.00 ( 995 ) ( -16 )    NLIC 1,129.00 ( 9966 ) ( -11 )    NLICL 712.00 ( 5846 ) ( -8 )    NMB 323.00 ( 15916 ) ( -2 )    NMBHF1 9.32 ( 6241 ) ( -0.11 )    NMBMF 1,123.00 ( 2214 ) ( -91 )    NMBSF1 10.25 ( 23983 ) ( -0.35 )    NMFBS 1,645.00 ( 538 ) ( 27 )    NNLB 640.00 ( 60 ) ( 12 )    NSEWA 595.00 ( 190 ) ( 12 )    NTC 724.00 ( 5180 ) ( -12 )    NUBL 783.00 ( 1090 ) ( 3 )    OHL 451.00 ( 100 ) ( -3 )    PCBL 327.00 ( 8803 ) ( -2 )    PFL 133.00 ( 1838 ) ( -3 )    PIC 1,077.00 ( 12221 ) ( -11 )    PICL 722.00 ( 3226 ) ( -11 )    PLIC 505.00 ( 8393 ) ( -15 )    PMHPL 115.00 ( 1110 ) ( -3 )    PRIN 458.00 ( 10902 ) ( -10 )    PRVU 244.00 ( 18563 ) ( -4 )    PURBL 149.00 ( 1021 ) ( -1 )    RADHI 170.00 ( 921 ) ( 4 )    RBCL 9,596.00 ( 146 ) ( -254 )    RBCLPO 8,989.00 ( 65 ) ( -191 )    RHPC 100.00 ( 1662 ) ( -2 )    RLFL 118.00 ( 510 ) ( -1 )    RMDC 555.00 ( 230 ) ( -22 )    RRHP 100.00 ( 1020 ) ( -3 )    RSDC 392.00 ( 981 ) ( -8 )    SADBL 155.00 ( 52832 ) ( 8 )    SANIMA 307.00 ( 13285 ) ( -1 )    SBBLJ 206.00 ( 500 ) ( 0 )    SBI 385.00 ( 1821 ) ( -7 )    SBL 293.00 ( 9270 ) ( -3 )    SCB 594.00 ( 2390 ) ( 2 )    SDESI 630.00 ( 1428 ) ( -10 )    SEF 9.50 ( 14100 ) ( 0.2 )    SEOS 10.00 ( 36000 ) ( 0 )    SHINE 249.00 ( 115 ) ( 4 )    SHL 205.00 ( 362 ) ( 0 )    SHPC 237.00 ( 7134 ) ( -6 )    SIC 1,370.00 ( 564 ) ( -10 )    SICL 941.00 ( 2533 ) ( -19 )    SIFC 133.00 ( 1200 ) ( -2 )    SIL 669.00 ( 160 ) ( -2 )    SINDU 127.00 ( 150 ) ( 2 )    SKBBL 1,082.00 ( 11119 ) ( -5 )    SKDBL 118.00 ( 2420 ) ( -1 )    SLBBL 545.00 ( 1190 ) ( 1 )    SLBS 1,050.00 ( 235 ) ( 25 )    SLICL 566.00 ( 10810 ) ( -17 )    SMATA 1,214.00 ( 956 ) ( 39 )    SMB 666.00 ( 370 ) ( 1 )    SMFDB 717.00 ( 1158 ) ( -13 )    SPDL 95.00 ( 115 ) ( 2 )    SRBL 216.00 ( 4774 ) ( -1 )    SRS 142.00 ( 20 ) ( 6 )    SWBBL 860.00 ( 1521 ) ( -15 )    TNBL 162.00 ( 343 ) ( 6 )    UIC 809.00 ( 3225 ) ( -9 )    UMB 1,820.00 ( 490 ) ( 0 )    UMHL 124.00 ( 728 ) ( -2 )    UPPER 283.00 ( 3690 ) ( 25 )    VLBS 705.00 ( 227 ) ( -3 )    WOMI 1,129.00 ( 1905 ) ( -8 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
101 Nepal Investment Bank Limited 102 553.00 543.00 544.00 9956.00 5429212.00 550.00 -6.00 
102 Nepal Investment Bank Ltd. Promoter Share 7 500.00 490.00 490.00 1750.00 859600.00 500.00 -10.00 
103 Nepal Life Insurance Co. Ltd. 117 1150.00 1120.00 1129.00 9966.00 11295277.00 1140.00 -11.00 
104 Nepal SBI Bank Limited 22 392.00 385.00 385.00 1821.00 709710.00 392.00 -7.00 
105 Nepal Seva Laghubitta Bittiya Sanstha Ltd. 14 595.00 578.00 595.00 190.00 111800.00 583.00 12.00 
106 Nerude Laghubita Bikas Bank Limited 29 490.00 477.00 477.00 1870.00 901710.00 480.00 -3.00 
107 Ngadi Group Power Ltd. 15 137.00 132.00 132.00 1237.00 166432.00 133.00 -1.00 
108 NIC Asia Bank Limted Promoter Share 1 250.00 250.00 250.00 76467.00 19116750.00 250.00 0.00 
109 NIC Asia Bank Ltd. 252 401.00 390.00 398.00 77989.00 30981507.00 390.00 8.00 
110 NIC Asia Growth Fund 3 9.28 9.10 9.20 1200.00 11125.00 9.10 0.10 
111 Nirdhan Utthan Laghubitta Bittiya Sanstha Limited 12 789.00 776.00 783.00 1090.00 848124.00 780.00 3.00 
112 NLG Insurance Company Ltd. 17 890.00 868.00 869.00 995.00 871283.00 885.00 -16.00 
113 NMB Microfinance Bittiya Sanstha Ltd. 38 1214.00 1096.00 1123.00 2214.00 2450091.00 1214.00 -91.00 
114 NMB Bank Limited 88 328.00 322.00 323.00 15916.00 5166418.00 325.00 -2.00 
115 NMB Hybrid Fund L-1 3 9.43 9.25 9.32 6241.00 58045.48 9.43 -0.11 
116 NMB Sulav Investment Fund-1 7 10.60 10.25 10.25 23983.00 248587.35 10.60 -0.35 
117 Oriental Hotels Limited 2 454.00 451.00 451.00 100.00 45100.00 454.00 -3.00 
118 Panchakanya Mai Hydropower Ltd 33 120.00 115.00 115.00 1110.00 128170.00 118.00 -3.00 
119 Pokhara Finance Ltd. 13 138.00 133.00 133.00 1838.00 248942.00 136.00 -3.00 
120 Prabhu Bank Limited 66 248.00 244.00 244.00 18563.00 4543245.00 248.00 -4.00 
Page 6/9 «First ‹Prev 123456789
Total Amount Rs. 530,651,437
Total Quantity 1,744,187
Total No of Transactions 5,241
Top