As of 2021-10-17    15:00:00   
API 428.00 ( 41747 ) ( -1 )    NIFRA 360.00 ( 75468 ) ( -1.5 )    ILBS 1,740.00 ( 232 ) ( 0 )    MKJC 444.00 ( 4210 ) ( -16 )    AKPL 480.00 ( 23174 ) ( 4 )    GBBL 575.00 ( 18201 ) ( 11 )    JBLB 4,615.00 ( 6832 ) ( 66 )    UMHL 422.90 ( 22091 ) ( -1.1 )    CHCL 603.00 ( 14255 ) ( 1 )    ICFC 670.20 ( 96066 ) ( -17.8 )    SANIMA 510.00 ( 106071 ) ( -2 )    CHDC 820.00 ( 8851 ) ( -11 )    HDL 6,899.00 ( 11039 ) ( 14 )    MBL 386.00 ( 44105 ) ( 0 )    FMDBL 905.00 ( 7055 ) ( 6.1 )    NHPC 388.00 ( 73929 ) ( 7 )    SLI 548.00 ( 5022 ) ( -5.4 )    LBBL 517.00 ( 12901 ) ( 7 )    ALICL 1,175.00 ( 4319 ) ( -17 )    AHPC 403.00 ( 41927 ) ( -2 )    HIDCL 306.00 ( 27476 ) ( 2 )    MEGA 329.70 ( 46991 ) ( 0.2 )    GRDBL 376.00 ( 7410 ) ( -4 )    ACLBSL 1,490.00 ( 541 ) ( 42 )    NICLBSL 1,130.00 ( 10754 ) ( -3 )    GBIME 399.50 ( 60212 ) ( -2 )    UMRH 505.00 ( 1770 ) ( 17 )    SLBBL 1,555.00 ( 1807 ) ( 10 )    SBI 357.00 ( 6495 ) ( 0 )    RRHP 507.00 ( 17104 ) ( -6.6 )    SDLBSL 1,836.00 ( 1431 ) ( 21 )    NBB 412.00 ( 22504 ) ( -4 )    SHINE 460.00 ( 8910 ) ( 1 )    MNBBL 699.20 ( 21841 ) ( 9.3 )    SFCL 448.00 ( 2755 ) ( -7 )    JBBL 491.00 ( 14626 ) ( 5 )    PLIC 838.00 ( 4357 ) ( 3 )    RLI 502.50 ( 2976 ) ( -4.5 )    CMF1 10.00 ( 48100 ) ( -0.39 )    SRBL 312.00 ( 24557 ) ( 0 )    NLICL 962.10 ( 7569 ) ( 11.1 )    BPCL 500.00 ( 5552 ) ( -2 )    GLH 414.00 ( 990 ) ( 14 )    IGI 1,030.00 ( 737 ) ( 13 )    GHL 345.00 ( 2150 ) ( 16 )    SIL 872.00 ( 2659 ) ( -1.9 )    NUBL 1,495.00 ( 7404 ) ( -5 )    SINDU 434.00 ( 2978 ) ( 8.9 )    KSBBL 682.90 ( 62170 ) ( 27.9 )    CGH 1,350.00 ( 6098 ) ( 88 )    NMB 410.00 ( 25763 ) ( 0 )    NMFBS 2,963.00 ( 1025 ) ( -1 )    ADBL 507.90 ( 13824 ) ( -1.1 )    JOSHI 304.90 ( 860 ) ( -0.1 )    NSLB 1,484.00 ( 1072 ) ( 32 )    LEC 335.00 ( 2260 ) ( 1 )    RHPL 347.00 ( 6696 ) ( 2 )    PCBL 479.00 ( 36364 ) ( 2 )    PPCL 406.70 ( 1110 ) ( 12.7 )    GFCL 679.00 ( 10747 ) ( 4.1 )    UIC 602.00 ( 5695 ) ( 4 )    MLBL 583.00 ( 45499 ) ( 7 )    JFL 594.00 ( 7970 ) ( 9 )    MFIL 1,050.00 ( 18395 ) ( 24.9 )    NRN 618.00 ( 2370 ) ( 14 )    EICPO 379.00 ( 32793 ) ( -7.9 )    SEF 10.40 ( 24500 ) ( -0.04 )    MSLB 1,950.00 ( 1052 ) ( 48 )    BOKL 339.00 ( 18283 ) ( -2.6 )    MEN 1,115.00 ( 400 ) ( 15 )    CIT 3,372.00 ( 3139 ) ( 10 )    GMFBS 1,515.00 ( 128 ) ( -16 )    MKLB 1,851.00 ( 1240 ) ( -25 )    MLBSL 5,201.00 ( 1377 ) ( -19 )    GIC 565.00 ( 895 ) ( 5 )    NBL 484.00 ( 50395 ) ( -1 )    NIBSF1 11.58 ( 39835 ) ( -0.22 )    SMFBS 2,715.00 ( 776 ) ( 30 )    GIMES1 20.92 ( 1541700 ) ( -0.73 )    PFL 590.00 ( 6194 ) ( 1 )    SHPC 383.00 ( 11620 ) ( -1 )    NLIC 1,695.00 ( 11970 ) ( 8 )    SIFC 470.00 ( 6210 ) ( 0 )    SHL 226.90 ( 14981 ) ( 1.9 )    NGPL 614.00 ( 9370 ) ( 7.9 )    UPPER 603.00 ( 21283 ) ( -2 )    NCCB 301.00 ( 17820 ) ( 2 )    KMCDB 1,210.70 ( 1169 ) ( -49.2 )    NICA 849.00 ( 34196 ) ( 9 )    NTC 1,022.00 ( 18184 ) ( 32 )    CCBL 239.00 ( 23269 ) ( 0.5 )    MHNL 372.00 ( 2280 ) ( 6.4 )    GMFIL 485.00 ( 3376 ) ( 8 )    VLBS 1,669.90 ( 1016 ) ( 29.9 )    KRBL 430.00 ( 2978 ) ( 1.6 )    AIL 705.10 ( 1085 ) ( -4.9 )    KPCL 539.00 ( 10078 ) ( 18.9 )    FOWAD 2,852.00 ( 4515 ) ( -27 )    GBLBS 1,005.00 ( 2000 ) ( 10 )    JSLBB 3,420.00 ( 184 ) ( -76 )    BFC 429.00 ( 6664 ) ( 1 )    NIBLPF 10.78 ( 26611 ) ( -0.22 )    MERO 1,389.90 ( 6183 ) ( 4.9 )    NRIC 1,289.00 ( 15507 ) ( 9 )    SAPDBL 361.00 ( 8212 ) ( 6 )    CFCL 499.00 ( 5404 ) ( 4.1 )    NABIL 1,482.00 ( 56389 ) ( 32 )    HDHPC 304.00 ( 14846 ) ( 5 )    KBL 288.00 ( 62243 ) ( -2 )    NLBBL 1,412.00 ( 2657 ) ( 12 )    RADHI 565.00 ( 10844 ) ( -4 )    KKHC 315.00 ( 4102 ) ( 4 )    NIL 1,288.00 ( 5180 ) ( 8 )    SHIVM 1,324.00 ( 9077 ) ( 34 )    SAEF 12.57 ( 103000 ) ( -0.15 )    CHL 465.00 ( 2580 ) ( 5 )    SKBBL 1,773.90 ( 3958 ) ( 27.9 )    OHL 500.00 ( 1669 ) ( 11 )    SHEL 407.00 ( 810 ) ( 5 )    NFS 515.00 ( 3015 ) ( 7 )    PICL 695.00 ( 6054 ) ( 25.1 )    BBC 5,250.00 ( 90 ) ( -80 )    EBL 714.00 ( 28229 ) ( 14.4 )    SSHL 325.10 ( 3756 ) ( -1.4 )    SCB 533.00 ( 2966 ) ( -2 )    PMHPL 297.80 ( 1509 ) ( 5.8 )    CBBL 1,770.00 ( 7618 ) ( 0 )    CZBIL 318.00 ( 62211 ) ( -4 )    PLI 605.00 ( 2240 ) ( 1 )    PRVU 400.00 ( 18492 ) ( 2 )    NEF 10.51 ( 143277 ) ( -0.29 )    CBL 243.00 ( 35156 ) ( -1 )    STC 7,806.00 ( 674 ) ( 146 )    SABSL 2,098.00 ( 7728 ) ( -2 )    NLG 895.00 ( 6703 ) ( 14 )    ULI 585.00 ( 4000 ) ( 5 )    LLBS 1,850.00 ( 384 ) ( 5.3 )    LUK 9.68 ( 57600 ) ( -0.05 )    DDBL 1,287.00 ( 4351 ) ( -19 )    MPFL 460.10 ( 1939 ) ( 2.2 )    PROFL 402.00 ( 15850 ) ( 3 )    NMB50 11.53 ( 60200 ) ( -0.22 )    RLFL 525.50 ( 8406 ) ( 7.5 )    SFMF 10.81 ( 143023 ) ( 0.09 )    UPCL 342.90 ( 18213 ) ( 0 )    GILB 2,265.00 ( 2387 ) ( -1 )    JLI 562.00 ( 2057 ) ( -7 )    RURU 1,045.00 ( 700 ) ( -5 )    LICN 2,007.00 ( 5424 ) ( 72 )    SICL 1,730.00 ( 3410 ) ( 10 )    MLBBL 2,032.00 ( 3285 ) ( 2 )    SBL 459.00 ( 84303 ) ( 0 )    LBL 330.00 ( 46098 ) ( -2 )    NIBSF2 9.54 ( 22300 ) ( 0.04 )    RSDC 853.80 ( 1409 ) ( 13.8 )    HGI 657.90 ( 3720 ) ( 22.9 )    ALBSL 1,681.00 ( 2977 ) ( -38 )    NICSF 9.60 ( 14400 ) ( -0.03 )    SADBL 396.00 ( 25761 ) ( 8 )    HURJA 415.00 ( 2117 ) ( 20 )    LGIL 681.90 ( 5285 ) ( 19.9 )    EDBL 554.10 ( 4125 ) ( -11.9 )    MDB 607.00 ( 6155 ) ( 1.1 )    GUFL 860.00 ( 4223 ) ( 10.1 )    TRH 367.90 ( 1077 ) ( 9.9 )    RBCL 17,640.00 ( 130 ) ( 340 )    GLICL 587.00 ( 2830 ) ( 10 )    MMFDB 1,509.00 ( 828 ) ( 9 )    RMF1 10.04 ( 12400 ) ( 0.29 )    SLICL 810.00 ( 7017 ) ( 20 )    HPPL 428.80 ( 7942 ) ( 12.8 )    DHPL 294.00 ( 2318 ) ( 3.9 )    SPDL 410.00 ( 4305 ) ( 0 )    EIC 655.00 ( 7990 ) ( 0 )    USLB 2,078.00 ( 25 ) ( -11 )    PIC 1,030.00 ( 3721 ) ( 5 )    SMB 2,700.00 ( 172 ) ( -29 )    PRIN 780.00 ( 6929 ) ( 12 )    UNHPL 324.00 ( 5743 ) ( 4 )    SLCF 10.03 ( 1730 ) ( -0.09 )    NABBC 754.80 ( 40 ) ( 0.8 )    CLBSL 1,341.10 ( 888 ) ( 31.1 )    SBCF 9.80 ( 18200 ) ( 0 )    SWBBL 1,646.90 ( 3842 ) ( 21.9 )    LEMF 10.07 ( 18580 ) ( 0.32 )    NICL 805.00 ( 4569 ) ( 11 )    RHPC 630.00 ( 9906 ) ( -2 )    SGI 595.00 ( 770 ) ( -2 )    SMFDB 1,431.00 ( 318 ) ( -19 )    RBCLPO 13,492.00 ( 90 ) ( -174.9 )    SJCL 342.00 ( 4494 ) ( 1.8 )    RMDC 1,495.00 ( 1569 ) ( 14 )    BNT 10,037.00 ( 70 ) ( -413 )    NBF2 10.65 ( 21700 ) ( -0.05 )    KEF 9.62 ( 8100 ) ( -0.18 )    CMF2 10.00 ( 120200 ) ( -0.6 )    AKJCL 304.10 ( 1622 ) ( -3.9 )    NMBMF 1,370.00 ( 1533 ) ( 19 )    SIC 1,295.00 ( 3325 ) ( -25 )    NHDL 462.00 ( 154 ) ( -8 )    NMBHF1 11.00 ( 1248 ) ( -0.01 )    BARUN 414.00 ( 2548 ) ( 10 )    NIBD2082 1,020.00 ( 10 ) ( 0 )    SIGS2 10.54 ( 42100 ) ( -0.22 )    PSF 9.72 ( 2250 ) ( -0.08 )    SMATA 1,532.00 ( 314 ) ( 52 )    SLBSL 1,360.00 ( 102 ) ( -15 )    KLBSLP 875.00 ( 1500 ) ( -15 )    SICPO 737.00 ( 44847 ) ( 0 )    GLBSL 1,549.40 ( 20 ) ( -0.6 )    CORBL 790.00 ( 1430 ) ( -20 )    NICAD8283 1,036.00 ( 225 ) ( -19 )    KLBSL 1,475.00 ( 265 ) ( 0 )    NICBF 10.47 ( 100 ) ( -0.13 )    LBLD88 954.00 ( 25 ) ( -1 )    GBD80/81 1,025.00 ( 25 ) ( 0 )    MLBS 411.20 ( 20 ) ( 8 )    SBLD84 956.00 ( 25 ) ( -1 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
161 Jyoti Life Insurance Ltd 111 565.00 555.00 562.00 2057.00 1155958.00 569.00 -7.00 
162 Shine Resunga Development Bank Ltd. 115 468.10 452.00 460.00 8910.00 4071394.00 459.00 1.00 
163 Nepal Doorsanchar Comapany Limited 122 1023.00 995.00 1022.00 18184.00 18246830.10 990.00 32.00 
164 Forward Community Microfinance Bittiya Sanstha Ltd. 122 2900.00 2800.00 2852.00 4515.00 12828778.60 2879.00 -27.00 
165 Himal Dolakha Hydropower Company Limited 126 304.90 290.00 304.00 14846.00 4416061.60 299.00 5.00 
166 Century Commercial Bank Ltd. 131 241.00 236.60 239.00 23269.00 5556073.20 238.50 0.50 
167 United Modi Hydropower Ltd. 132 432.40 415.00 422.90 22091.00 9252552.00 424.00 -1.10 
168 CEDB Hydropower Development Company Limited 133 847.50 800.30 820.00 8851.00 7157873.00 831.00 -11.00 
169 UNIVERSAL POWER COMPANY LTD 134 356.60 324.00 342.90 18213.00 6151487.10 342.90 0.00 
170 Deprosc Laghubitta Bittiya Sanstha Limited 137 1358.00 1260.00 1287.00 4351.00 5647546.00 1306.00 -19.00 
171 Radhi Bidyut Company Ltd 137 580.30 553.00 565.00 10844.00 6115553.00 569.00 -4.00 
172 SHIVAM CEMENTS LTD 138 1325.00 1293.60 1324.00 9077.00 11923657.20 1290.00 34.00 
173 Upper Tamakoshi Hydropower Ltd 140 617.10 598.00 603.00 21283.00 12791098.70 605.00 -2.00 
174 Chilime Hydropower Company Limited 143 610.00 590.00 603.00 14255.00 8577364.40 602.00 1.00 
175 Prabhu Bank Limited 143 404.00 395.00 400.00 18492.00 7364594.30 398.00 2.00 
176 Nepal Bangladesh Bank Limited 151 424.00 410.00 412.00 22504.00 9252183.70 416.00 -4.00 
177 Agriculture Development Bank Limited 153 514.90 505.00 507.90 13824.00 7014061.50 509.00 -1.10 
178 Chandragiri Hills Limited 153 1356.00 1252.10 1350.00 6098.00 8057326.00 1262.00 88.00 
179 Manjushree Finance Ltd. 157 1063.00 1029.00 1050.00 18395.00 19243196.00 1025.10 24.90 
180 Jyoti Bikas Bank Limited 158 500.00 485.00 491.00 14626.00 7158955.50 486.00 5.00 
Total Amount Rs. 1,497,375,371
Total Quantity 4,760,295
Total No of Transactions 21,328
Terms of Use
Top