As of 2019-05-21    15:00:00   
ADBL 418.00 ( 42776 ) ( 0 )    AHPC 110.00 ( 23057 ) ( 2 )    AKJCL 79.00 ( 3660 ) ( 4 )    AKPL 198.00 ( 4286 ) ( 10 )    ALBSL 450.00 ( 1290 ) ( 1 )    ALICL 432.00 ( 2174 ) ( 1 )    AMFI 563.00 ( 150 ) ( 3 )    API 157.00 ( 101120 ) ( 9 )    BARUN 96.00 ( 4549 ) ( -2 )    BBC 1,662.00 ( 10 ) ( 32 )    BFC 105.00 ( 23316 ) ( -1 )    BOKL 276.00 ( 28934 ) ( 0 )    BPCL 448.00 ( 135510 ) ( 20 )    CBBL 942.00 ( 5415 ) ( 1 )    CBL 148.00 ( 40746 ) ( 0 )    CCBL 169.00 ( 25841 ) ( 1 )    CEFL 96.00 ( 10060 ) ( -1 )    CFCL 123.00 ( 14643 ) ( 9 )    CHCL 538.00 ( 17886 ) ( 13 )    CHL 102.00 ( 100 ) ( 2 )    CHLBS 460.00 ( 1590 ) ( 0 )    CIT 2,590.00 ( 1537 ) ( -20 )    CLBSL 566.00 ( 666 ) ( 19 )    CMB 140.00 ( 328568 ) ( 0 )    CMF1 9.72 ( 2500 ) ( -0.18 )    CORBL 134.00 ( 11550 ) ( 12 )    CZBIL 230.00 ( 21743 ) ( 1 )    DBBL 150.00 ( 63801 ) ( -1 )    DDBL 735.00 ( 944 ) ( -5 )    DHPL 70.00 ( 354 ) ( -1 )    EBL 671.00 ( 8562 ) ( 9 )    EDBL 319.00 ( 146 ) ( 11 )    EIC 423.00 ( 1146 ) ( 0 )    FMDBL 402.00 ( 2780 ) ( -3 )    FOWAD 1,517.00 ( 1207 ) ( 7 )    GBBL 228.00 ( 12303 ) ( -1 )    GBIME 309.00 ( 22203 ) ( -1 )    GBLBS 360.00 ( 4669 ) ( 6 )    GDBL 217.00 ( 8890 ) ( -1 )    GFCL 126.00 ( 1526 ) ( 4 )    GHL 116.00 ( 20 ) ( -6 )    GILB 1,260.00 ( 1075 ) ( 19 )    GLICL 562.00 ( 1314 ) ( 7 )    GMFIL 126.00 ( 950 ) ( 2 )    GRDBL 111.00 ( 2355 ) ( 0 )    GUFL 115.00 ( 34882 ) ( 4 )    HBL 595.00 ( 2975 ) ( -5 )    HDL 1,908.00 ( 9730 ) ( -91 )    HGI 381.00 ( 1705 ) ( 1 )    HIDCL 166.00 ( 74352 ) ( 8 )    HPPL 188.00 ( 6451 ) ( 7 )    ICFC 161.00 ( 5451 ) ( -4 )    IGI 422.00 ( 1292 ) ( 0 )    JBBL 148.00 ( 23674 ) ( -2 )    JBNL 204.00 ( 37752 ) ( 0 )    JFL 176.00 ( 41 ) ( 3 )    JSLBB 2,107.00 ( 430 ) ( -53 )    KADBL 174.00 ( 115 ) ( -3 )    KBBL 226.00 ( 5657 ) ( -2 )    KBL 221.00 ( 28505 ) ( 3 )    KKHC 69.00 ( 202 ) ( 0 )    KNBL 140.00 ( 3780 ) ( 0 )    KPCL 95.00 ( 1790 ) ( 5 )    KRBL 108.00 ( 1861 ) ( -2 )    KSBBL 160.00 ( 16484 ) ( 1 )    LBBL 206.00 ( 23473 ) ( 1 )    LBL 223.00 ( 25589 ) ( 0 )    LEMF 7.98 ( 9000 ) ( -0.07 )    LGIL 505.00 ( 2769 ) ( 2 )    LICN 1,925.00 ( 4112 ) ( 55 )    LLBS 758.00 ( 1176 ) ( 3 )    LVF1 10.21 ( 52000 ) ( -0.19 )    MBL 270.00 ( 24437 ) ( 0 )    MDB 263.00 ( 2698 ) ( 11 )    MEGA 196.00 ( 51265 ) ( -1 )    MERO 598.00 ( 793 ) ( -10 )    MFIL 122.00 ( 17398 ) ( 4 )    MHNL 99.00 ( 1270 ) ( 2 )    MLBBL 452.00 ( 1302 ) ( -21 )    MLBL 201.00 ( 4649 ) ( 2 )    MNBBL 377.00 ( 4689 ) ( 2 )    MNBBLP 204.00 ( 14190 ) ( 0 )    MPFL 199.00 ( 540 ) ( 18 )    MSLB 1,115.00 ( 138 ) ( -8 )    MSMBS 502.00 ( 431 ) ( -5 )    NABIL 840.00 ( 4169 ) ( 10 )    NABILP 810.00 ( 3524 ) ( 2 )    NADEP 468.00 ( 1910 ) ( -4 )    NBB 228.00 ( 31477 ) ( 3 )    NBL 333.00 ( 259426 ) ( -5 )    NCCB 256.00 ( 46682 ) ( -1 )    NCDB 145.00 ( 2886 ) ( 2 )    NEF 8.52 ( 24713 ) ( -0.01 )    NGPL 129.00 ( 2566 ) ( 4 )    NHPC 69.00 ( 27895 ) ( 1 )    NIB 537.00 ( 25498 ) ( -5 )    NIBLPF 7.57 ( 2778 ) ( -0.29 )    NIBPO 512.00 ( 9336 ) ( 2 )    NIBSF1 9.40 ( 42200 ) ( -0.1 )    NICA 482.00 ( 39645 ) ( -1 )    NICGF 9.61 ( 13600 ) ( -0.05 )    NICL 394.00 ( 6984 ) ( -5 )    NIL 520.00 ( 24038 ) ( 5 )    NLBBL 525.00 ( 354 ) ( 5 )    NLG 816.00 ( 2714 ) ( -3 )    NLIC 933.00 ( 13065 ) ( -3 )    NLICL 660.00 ( 7007 ) ( 2 )    NMBHF1 9.80 ( 10823 ) ( 0.09 )    NMBMF 991.00 ( 536 ) ( -19 )    NMBSF1 10.70 ( 11500 ) ( -0.05 )    NMFBS 1,602.00 ( 280 ) ( -28 )    NNLB 410.00 ( 867 ) ( 1 )    NSEWA 454.00 ( 520 ) ( 1 )    NTC 729.00 ( 25165 ) ( -6 )    NUBL 855.00 ( 789 ) ( -11 )    OHL 648.00 ( 6674 ) ( 10 )    PCBL 363.00 ( 67717 ) ( -3 )    PFL 146.00 ( 5734 ) ( 7 )    PIC 1,208.00 ( 8791 ) ( 9 )    PICL 710.00 ( 2758 ) ( -3 )    PLIC 472.00 ( 8600 ) ( 0 )    PMHPL 113.00 ( 580 ) ( 3 )    PRIN 411.00 ( 6944 ) ( 2 )    PROFL 106.00 ( 7410 ) ( -4 )    PRVU 279.00 ( 66033 ) ( -1 )    RADHI 174.00 ( 6300 ) ( 14 )    RBCL 10,900.00 ( 309 ) ( 30 )    RBCLPO 10,051.00 ( 456 ) ( 49 )    RHPC 94.00 ( 5300 ) ( 0 )    RLFL 147.00 ( 61347 ) ( 13 )    RMDC 668.00 ( 1538 ) ( 3 )    RRHP 94.00 ( 620 ) ( 1 )    RSDC 381.00 ( 1926 ) ( 0 )    SADBL 153.00 ( 8358 ) ( 2 )    SAEF 9.80 ( 29200 ) ( 0.2 )    SANIMA 359.00 ( 13563 ) ( -1 )    SBBLJ 205.00 ( 2186 ) ( 1 )    SBI 480.00 ( 10509 ) ( 0 )    SBL 337.00 ( 19567 ) ( 0 )    SCB 690.00 ( 4375 ) ( 1 )    SDESI 602.00 ( 509 ) ( -8 )    SEF 10.07 ( 65300 ) ( 0.51 )    SEOS 10.20 ( 8000 ) ( -0.15 )    SFFIL 223.00 ( 60 ) ( 4 )    SHINE 259.00 ( 3100 ) ( -1 )    SHIVM 585.00 ( 118395 ) ( -10 )    SHL 236.00 ( 3888 ) ( -1 )    SHPC 286.00 ( 150446 ) ( 17 )    SIC 1,420.00 ( 2160 ) ( 37 )    SICL 858.00 ( 2248 ) ( 1 )    SIFC 160.00 ( 13246 ) ( 1 )    SIL 589.00 ( 2515 ) ( 8 )    SINDU 145.00 ( 6951 ) ( -8 )    SKBBL 998.00 ( 675 ) ( 11 )    SLBBL 475.00 ( 1530 ) ( 1 )    SLBS 822.00 ( 84 ) ( 1 )    SLBSL 581.00 ( 810 ) ( 34 )    SLICL 591.00 ( 5312 ) ( 1 )    SMATA 1,318.00 ( 598 ) ( 3 )    SMB 550.00 ( 520 ) ( 46 )    SMFDB 540.00 ( 1700 ) ( -41 )    SPARS 390.00 ( 20 ) ( 25 )    SPDL 97.00 ( 1445 ) ( 4 )    SRBL 259.00 ( 24203 ) ( -1 )    SWBBL 899.00 ( 587 ) ( -7 )    UFL 187.00 ( 1619 ) ( 2 )    UIC 942.00 ( 959 ) ( 19 )    UMB 1,099.00 ( 275 ) ( 9 )    UMHL 125.00 ( 4845 ) ( 8 )    UPCL 95.00 ( 14515 ) ( 3 )    UPPER 278.00 ( 186015 ) ( 25 )    VLBS 561.00 ( 472 ) ( -14 )    WMBF 90.00 ( 2570 ) ( 3 )   
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 127 545.00 536.00 537.00 25498.00 13743992.00 542.00 -5.00 
102 Nepal Investment Bank Ltd. Promoter Share 28 512.00 508.00 512.00 9336.00 4764014.00 510.00 2.00 
103 Nepal Life Insurance Co. Ltd. 164 938.00 930.00 933.00 13065.00 12193991.00 936.00 -3.00 
104 Nepal SBI Bank Limited 40 487.00 480.00 480.00 10509.00 5077347.00 480.00 0.00 
105 Nepal Seva Laghubitta Bittiya Sanstha Ltd. 19 469.00 450.00 454.00 520.00 238640.00 453.00 1.00 
106 Nerude Laghubita Bikas Bank Limited 7 525.00 523.00 525.00 354.00 185680.00 520.00 5.00 
107 Ngadi Group Power Ltd. 9 129.00 123.00 129.00 2566.00 320402.00 125.00 4.00 
108 NIBL Pragati Fund 3 7.72 7.57 7.57 2778.00 21176.93 7.86 -0.29 
109 NIBL Samriddhi Fund 1 7 9.56 9.40 9.40 42200.00 401830.00 9.50 -0.10 
110 NIC Asia Bank Ltd. 113 487.00 480.00 482.00 39645.00 19139612.00 483.00 -1.00 
111 NIC Asia Growth Fund 8 9.70 9.51 9.61 13600.00 130935.00 9.66 -0.05 
112 Nirdhan Utthan Laghubitta Bittiya Sanstha Limited 15 863.00 855.00 855.00 789.00 677085.00 866.00 -11.00 
113 NLG Insurance Company Ltd. 25 816.00 800.00 816.00 2714.00 2186402.00 819.00 -3.00 
114 NMB Microfinance Bittiya Sanstha Ltd. 13 1035.00 991.00 991.00 536.00 538085.00 1010.00 -19.00 
115 NMB Hybrid Fund L-1 6 9.89 9.70 9.80 10823.00 105478.13 9.71 0.09 
116 NMB Sulav Investment Fund-1 2 10.70 10.70 10.70 11500.00 123050.00 10.75 -0.05 
117 Oriental Hotels Limited 35 649.00 638.00 648.00 6674.00 4294699.00 638.00 10.00 
118 Panchakanya Mai Hydropower Ltd 54 113.00 109.00 113.00 580.00 63740.00 110.00 3.00 
119 Pokhara Finance Ltd. 25 146.00 136.00 146.00 5734.00 804066.00 139.00 7.00 
120 Prabhu Bank Limited 167 282.00 278.00 279.00 66033.00 18508921.00 280.00 -1.00 
Page 6/9 «First ‹Prev 123456789
Total Amount Rs. 814,452,267
Total Quantity 3,102,284
Total No of Transactions 10,091
Terms of Use
Top