As of 2021-09-23    15:00:00   
NGPL 713.10 ( 71966 ) ( -12.9 )    SLICL 812.00 ( 27176 ) ( -13 )    NBL 517.00 ( 522594 ) ( 27 )    SADBL 465.20 ( 106649 ) ( -14.8 )    UMHL 541.00 ( 400402 ) ( 2 )    RMDC 1,590.00 ( 24644 ) ( -54.2 )    AHPC 614.00 ( 276350 ) ( -28 )    BARUN 541.00 ( 28890 ) ( -20 )    GBLBS 1,010.00 ( 11430 ) ( -18.9 )    ICFC 835.00 ( 116860 ) ( 14.4 )    HDHPC 355.00 ( 142754 ) ( -13.5 )    SHIVM 1,475.00 ( 17080 ) ( -45 )    RSDC 918.00 ( 13992 ) ( -12 )    MBL 411.00 ( 575194 ) ( 13 )    GIC 633.00 ( 5472 ) ( -7 )    NICA 902.00 ( 218766 ) ( 12 )    NIFRA 379.00 ( 192952 ) ( -10 )    GBIME 443.00 ( 201067 ) ( 14 )    SBI 376.00 ( 30518 ) ( 5 )    HPPL 541.00 ( 36824 ) ( -29 )    NHPC 439.00 ( 493841 ) ( -10 )    PROFL 438.10 ( 52075 ) ( -14.8 )    BFC 500.00 ( 49360 ) ( 0.6 )    NMFBS 2,800.00 ( 6986 ) ( -25 )    LEC 413.50 ( 20463 ) ( -14.4 )    NFS 560.00 ( 47389 ) ( -23 )    UPCL 460.00 ( 98180 ) ( -18.5 )    API 492.00 ( 287371 ) ( -3 )    CBBL 1,725.00 ( 43648 ) ( -13 )    KSBBL 678.00 ( 126021 ) ( -16 )    SHINE 515.00 ( 119519 ) ( -6 )    RRHP 661.90 ( 108049 ) ( -5.6 )    LBL 370.90 ( 134388 ) ( 13.9 )    SANIMA 528.40 ( 638916 ) ( 18.4 )    NICLBSL 1,325.00 ( 13846 ) ( -10 )    CFCL 610.00 ( 82061 ) ( 0.1 )    SFCL 540.00 ( 47377 ) ( -20 )    MMFDB 1,588.00 ( 7444 ) ( 26 )    SRBL 343.00 ( 236985 ) ( 6.5 )    SABSL 1,763.00 ( 3797 ) ( 13 )    ULI 626.00 ( 15154 ) ( -14 )    MNBBL 710.00 ( 103201 ) ( -9 )    RADHI 700.00 ( 39805 ) ( -3 )    DDBL 1,725.00 ( 33631 ) ( -25 )    GLICL 622.00 ( 22861 ) ( -18 )    MFIL 1,106.00 ( 77583 ) ( 7 )    NRIC 1,358.00 ( 61506 ) ( -25.5 )    SLI 612.00 ( 29409 ) ( -18 )    CGH 1,379.00 ( 10948 ) ( -48 )    KPCL 616.50 ( 8757 ) ( -23.5 )    MEGA 360.00 ( 331788 ) ( 12.2 )    JBBL 536.00 ( 153447 ) ( -13 )    SKBBL 1,708.00 ( 10018 ) ( -12 )    NLBBL 1,332.90 ( 15648 ) ( -5.1 )    PIC 1,086.00 ( 24483 ) ( -19.5 )    NABBC 889.40 ( 8619 ) ( -0.6 )    MLBL 590.00 ( 184035 ) ( -7 )    RHPC 841.30 ( 156475 ) ( -9.8 )    GHL 427.00 ( 16586 ) ( 6.2 )    KLBSL 1,519.90 ( 1869 ) ( 49.9 )    NABIL 1,438.00 ( 136670 ) ( 13.6 )    JOSHI 374.00 ( 10139 ) ( -13.6 )    SAPDBL 420.00 ( 30238 ) ( -11 )    DHPL 367.00 ( 23549 ) ( -7 )    SHL 254.00 ( 40140 ) ( -8 )    NBB 457.00 ( 434359 ) ( 23 )    HIDCL 382.50 ( 88875 ) ( -13.5 )    KBL 345.00 ( 344594 ) ( 11 )    BPCL 532.00 ( 37632 ) ( -5 )    NSLB 1,492.00 ( 2975 ) ( -36.9 )    NCCB 321.00 ( 214510 ) ( 6.7 )    LBBL 594.40 ( 167907 ) ( -9.6 )    GFCL 784.90 ( 68293 ) ( 4.9 )    KKHC 373.20 ( 43808 ) ( -9.8 )    HDL 6,836.00 ( 23102 ) ( -5 )    PRVU 431.50 ( 252324 ) ( 15.1 )    NMB 434.20 ( 187872 ) ( 10.2 )    EDBL 691.00 ( 20616 ) ( 16.5 )    KRBL 480.00 ( 25868 ) ( -10 )    CHDC 1,015.00 ( 23233 ) ( -9 )    UPPER 677.00 ( 109461 ) ( -16 )    SJCL 395.30 ( 32986 ) ( -12.7 )    GUFL 1,018.70 ( 29247 ) ( 0.7 )    OHL 535.00 ( 7472 ) ( -15 )    ILBS 1,626.00 ( 1214 ) ( -32 )    HURJA 465.00 ( 12159 ) ( -9 )    JFL 664.00 ( 45348 ) ( 19 )    CIT 3,508.00 ( 13869 ) ( -38 )    JLI 621.10 ( 13565 ) ( -10.9 )    CCBL 260.00 ( 143408 ) ( 4.9 )    SINDU 497.00 ( 39832 ) ( -9 )    EBL 729.00 ( 103748 ) ( 15 )    SSHL 410.30 ( 55346 ) ( -20.1 )    SAEF 12.48 ( 239810 ) ( 0 )    CBL 265.00 ( 187312 ) ( 4 )    NMBMF 1,357.00 ( 3923 ) ( -3 )    FMDBL 995.00 ( 28309 ) ( -20 )    AKPL 591.20 ( 147108 ) ( -17.8 )    BOKL 368.00 ( 160069 ) ( 13 )    CHCL 590.00 ( 43050 ) ( -13 )    UMRH 610.00 ( 8550 ) ( -20 )    SLBBL 1,551.30 ( 11572 ) ( 1.3 )    RHPL 397.00 ( 78356 ) ( -9 )    GMFIL 591.60 ( 60185 ) ( 9.7 )    PCBL 500.00 ( 415560 ) ( 17 )    VLBS 1,625.00 ( 3206 ) ( -5 )    SHPC 506.00 ( 85751 ) ( -10 )    GLH 478.00 ( 18653 ) ( -20 )    NUBL 1,512.00 ( 14593 ) ( -6 )    NICL 835.00 ( 18452 ) ( -11 )    GBBL 603.00 ( 138144 ) ( -9 )    EIC 691.00 ( 11256 ) ( -14 )    CHL 574.90 ( 30100 ) ( -13.1 )    AIL 762.10 ( 6852 ) ( -21.9 )    PLIC 900.00 ( 44264 ) ( 52 )    CZBIL 408.50 ( 353656 ) ( 13.5 )    SCB 550.00 ( 15761 ) ( 10.7 )    BBC 5,551.00 ( 609 ) ( -199 )    PMHPL 359.00 ( 20779 ) ( -10.4 )    MHNL 502.00 ( 28628 ) ( -11.5 )    SBL 518.00 ( 251321 ) ( 14 )    NIL 1,315.00 ( 21924 ) ( -24 )    NEF 15.50 ( 283448 ) ( 0.1 )    EICPO 410.00 ( 1254 ) ( 3.1 )    RLFL 621.00 ( 57351 ) ( -6 )    GILB 2,175.00 ( 6119 ) ( 40 )    NRN 745.00 ( 28010 ) ( -25 )    ALICL 1,230.00 ( 22143 ) ( -20 )    RLI 586.00 ( 10836 ) ( -4 )    GRDBL 429.00 ( 13060 ) ( 0 )    LICN 2,015.00 ( 11374 ) ( 39 )    PFL 668.00 ( 28619 ) ( 12 )    NTC 1,070.00 ( 23349 ) ( -15 )    MSLB 1,920.00 ( 945 ) ( -10 )    SIFC 569.00 ( 67039 ) ( -0.7 )    UNHPL 423.00 ( 36670 ) ( -22.5 )    SDLBSL 1,795.00 ( 2259 ) ( -3 )    NLIC 1,719.00 ( 50381 ) ( -9 )    CLBSL 1,321.00 ( 2185 ) ( -4 )    NLICL 1,030.00 ( 27452 ) ( -20 )    GMFBS 1,511.10 ( 1057 ) ( -28.9 )    MDB 694.00 ( 40791 ) ( -6 )    PLI 650.10 ( 7378 ) ( -8.9 )    ALBSL 1,662.00 ( 2225 ) ( -44 )    GIMES1 20.70 ( 483730 ) ( 0.2 )    SPDL 514.00 ( 52322 ) ( -19 )    RURU 1,180.10 ( 3958 ) ( -25.9 )    SHEL 462.00 ( 11519 ) ( -7 )    HGI 697.00 ( 17731 ) ( -15 )    LGIL 715.00 ( 16275 ) ( -19 )    CMF2 10.55 ( 3100 ) ( 0.28 )    PPCL 463.00 ( 18293 ) ( -20 )    JBLB 4,265.00 ( 14756 ) ( -133 )    PICL 690.00 ( 13725 ) ( -7.8 )    LUK 10.15 ( 51500 ) ( -0.05 )    CMF1 10.01 ( 276000 ) ( 0.05 )    KEF 9.70 ( 50750 ) ( 0.1 )    SIC 1,275.00 ( 2967 ) ( -7 )    IGI 1,057.00 ( 18464 ) ( -3 )    UIC 666.00 ( 14193 ) ( -11 )    SICL 1,785.00 ( 14711 ) ( 5 )    ADBLD83 1,045.00 ( 200 ) ( 0 )    STC 8,089.00 ( 1005 ) ( -111 )    PRIN 821.00 ( 10928 ) ( -12.8 )    FOWAD 2,724.00 ( 5375 ) ( 23 )    ADBL 545.00 ( 113896 ) ( 16 )    NHDL 585.00 ( 29953 ) ( -8 )    SGI 664.00 ( 7196 ) ( 8 )    SWBBL 1,645.00 ( 11582 ) ( -11 )    AKJCL 372.00 ( 12831 ) ( -12 )    MLBSL 4,361.00 ( 580 ) ( -71.9 )    ACLBSL 1,425.10 ( 2128 ) ( -37.9 )    SEF 10.52 ( 83500 ) ( 0.02 )    NMB50 11.51 ( 146960 ) ( 0.04 )    CORBL 925.00 ( 6772 ) ( -37.5 )    MLBBL 1,774.00 ( 1557 ) ( 4 )    LLBS 1,991.00 ( 2795 ) ( -26 )    MERO 1,400.00 ( 21922 ) ( -18 )    GLBSL 1,590.00 ( 447 ) ( 0 )    JSLBB 3,092.00 ( 407 ) ( -58 )    NICBF 10.56 ( 33355 ) ( 0.11 )    NBF2 14.53 ( 217220 ) ( -0.17 )    NICSF 9.60 ( 41000 ) ( 0.03 )    UNL 19,380.00 ( 60 ) ( -118 )    SMFBS 2,465.00 ( 669 ) ( -80 )    RBCL 18,550.00 ( 320 ) ( 49 )    NLG 887.00 ( 6101 ) ( -2.9 )    MPFL 560.00 ( 21908 ) ( 21 )    NIBLPF 11.20 ( 16220 ) ( 0.04 )    MEN 1,202.00 ( 2380 ) ( 2 )    SFMF 10.80 ( 212323 ) ( -0.27 )    SMB 2,500.00 ( 421 ) ( -10 )    SBCF 9.60 ( 36150 ) ( -0.05 )    NCCD86 1,000.00 ( 50 ) ( 0.4 )    SIL 924.00 ( 7461 ) ( 5 )    TRH 385.00 ( 11777 ) ( -10 )    SMFDB 1,400.00 ( 2011 ) ( -15 )    SLBSL 1,315.00 ( 428 ) ( -24 )    SLCF 9.72 ( 33350 ) ( -0.08 )    KMCDB 1,230.00 ( 2946 ) ( -40 )    RMF1 9.70 ( 56000 ) ( 0.05 )    PSF 9.35 ( 80620 ) ( -0.25 )    SMATA 1,460.00 ( 2396 ) ( 34 )    NICAD8283 1,055.00 ( 525 ) ( 30.9 )    LEMF 10.00 ( 116050 ) ( -0.13 )    SIGS2 10.43 ( 187870 ) ( -0.09 )    MKJC 194.00 ( 43 ) ( 7.5 )    NMBHF1 10.92 ( 42488 ) ( -0.1 )    NIBSF1 11.98 ( 3500 ) ( -0.45 )    NICGF 11.64 ( 13250 ) ( 0.18 )    SRBLD83 1,035.00 ( 1000 ) ( -7 )    RBCLPO 14,024.00 ( 260 ) ( -276 )    USLB 1,956.00 ( 290 ) ( 1 )    NIBSF2 9.90 ( 14050 ) ( 0.01 )    MKLB 1,317.20 ( 100 ) ( 119.7 )    PBLD84 1,025.00 ( 200 ) ( 4.9 )    KBLPO 155.80 ( 15000 ) ( 0 )    MEGAPO 120.00 ( 21191 ) ( 0 )    SAND2085 1,035.00 ( 50 ) ( 0 )    GBIMEP 162.00 ( 5828 ) ( 0 )    GWFD83 1,135.00 ( 102 ) ( 15 )    NLICP 1,005.90 ( 22000 ) ( 19.7 )    ICFCD83 1,125.00 ( 25 ) ( -15 )    BNT 10,350.00 ( 10 ) ( 150 )    MFLD85 980.00 ( 54 ) ( -5.1 )    DDBLPO 545.00 ( 35000 ) ( 0 )    PICLPO 367.00 ( 25000 ) ( 0 )    PBD85 1,000.00 ( 10 ) ( 0 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
161 Prime Commercial Bank Ltd. 1907 520.00 490.00 500.00 415560.00 208778626.70 483.00 17.00 
162 Prime Life Insurance Company Limited 283 900.00 855.00 900.00 44264.00 39283533.70 848.00 52.00 
163 ProgressiveFinance Limited 390 471.00 435.10 438.10 52075.00 23564477.20 452.90 -14.80 
164 Prudential Insurance Co. Ltd. 104 711.00 684.00 690.00 13725.00 9556208.90 697.80 -7.80 
165 Prudential Insurance Co. Ltd. Promoter Share 1 367.00 367.00 367.00 25000.00 9175000.00 367.00 0.00 
166 Radhi Bidyut Company Ltd 418 731.00 692.00 700.00 39805.00 28048862.30 703.00 -3.00 
167 Rairang Hydropower Development Company Ltd. 470 680.00 648.20 661.90 108049.00 70858164.60 667.50 -5.60 
168 Rastriya Beema Company Limited 24 18871.00 18301.00 18550.00 320.00 5914026.00 18501.00 49.00 
169 Rastriya Beema Company Limited Promoter Share 12 14330.00 14024.00 14024.00 260.00 3671580.00 14300.00 -276.00 
170 RASUWAGADHI HYDROPOWER COMPANY LIMITED 579 422.10 395.00 397.00 78356.00 31588075.60 406.00 -9.00 
171 RBB Mutual Fund 1 48 9.88 9.47 9.70 56000.00 541549.60 9.65 0.05 
172 Reliance Finance Ltd. 456 657.00 620.00 621.00 57351.00 36632746.90 627.00 -6.00 
173 Reliance Life Insurance Limited 332 609.00 581.10 586.00 10836.00 6427490.70 590.00 -4.00 
174 Ridi Hydropower Development Company Ltd. 598 885.30 837.10 841.30 156475.00 133855990.80 851.10 -9.80 
175 RMDC Laghubitta Bittiya Sanstha Ltd. 209 1665.00 1586.00 1590.00 24644.00 39591189.90 1644.20 -54.20 
176 RSDC Laghubitta Bittiya Sanstha Ltd. 200 948.00 890.00 918.00 13992.00 12774700.10 930.00 -12.00 
177 Ru Ru Jalbidhyut Pariyojana Limited 111 1240.00 1170.00 1180.10 3958.00 4773142.00 1206.00 -25.90 
178 SABAIKO LAGHUBITTA BITTIYA SANSTHA LIMITED 56 1775.00 1721.00 1763.00 3797.00 6631942.50 1750.00 13.00 
179 Sadhana Laghubitta Bittiya Sanstha Limited 75 1833.90 1775.00 1795.00 2259.00 4078453.00 1798.00 -3.00 
180 Sagarmatha Insurance Co. Ltd. 56 1306.00 1270.00 1275.00 2967.00 3806363.00 1282.00 -7.00 
Total Amount Rs. 7,726,371,029
Total Quantity 15,714,266
Total No of Transactions 87,810
Terms of Use
Top