As of 2018-04-19    15:00:00   
ADBL 351.00 ( 24467 ) ( 6 )    AHPC 192.00 ( 37644 ) ( 6 )    AKPL 300.00 ( 17076 ) ( 9 )    ALICL 860.00 ( 15448 ) ( 30 )    AMFI 321.00 ( 10 ) ( 6 )    API 339.00 ( 25085 ) ( 19 )    BARUN 193.00 ( 930 ) ( 6 )    BBC 1,809.00 ( 150 ) ( -27 )    BFC 125.00 ( 820 ) ( -2 )    BHBL 148.00 ( 96 ) ( -1 )    BNT 6,552.00 ( 210 ) ( 117 )    BOKL 356.00 ( 30277 ) ( 6 )    BPCL 485.00 ( 8075 ) ( 9 )    CBBL 1,040.00 ( 6365 ) ( -5 )    CBL 165.00 ( 120801 ) ( 7 )    CCBL 189.00 ( 33870 ) ( 6 )    CEFL 187.00 ( 210 ) ( 1 )    CFCL 122.00 ( 4887 ) ( -6 )    CHCL 865.00 ( 49054 ) ( 9 )    CHL 168.00 ( 564 ) ( 8 )    CIT 2,750.00 ( 3594 ) ( -10 )    CLBSL 879.00 ( 590 ) ( -16 )    CZBIL 275.00 ( 42163 ) ( 10 )    DBBL 152.00 ( 19239 ) ( -1 )    DDBL 880.00 ( 6575 ) ( 4 )    DHPL 131.00 ( 155 ) ( -2 )    EBL 832.00 ( 20366 ) ( 13 )    EDBL 363.00 ( 1240 ) ( 7 )    EIC 1,495.00 ( 2267 ) ( 20 )    FMDBL 645.00 ( 43463 ) ( 27 )    FOWAD 2,299.00 ( 5376 ) ( 169 )    GBBL 207.00 ( 20313 ) ( 11 )    GBIME 328.00 ( 69015 ) ( 9 )    GDBL 256.00 ( 16688 ) ( 6 )    GFCL 141.00 ( 280 ) ( -2 )    GILB 1,297.00 ( 260 ) ( -37 )    GIMES1 9.00 ( 9747 ) ( 0 )    GLICL 966.00 ( 9373 ) ( -9 )    GMFIL 156.00 ( 5691 ) ( -1 )    GRDBL 176.00 ( 140 ) ( 3 )    GUFL 129.00 ( 3348 ) ( 0 )    HAMRO 159.00 ( 11147 ) ( -4 )    HATH 157.00 ( 1500 ) ( -2 )    HBL 652.00 ( 10234 ) ( 0 )    HDL 1,200.00 ( 1270 ) ( 0 )    HGI 523.00 ( 17017 ) ( -5 )    HIDCL 171.00 ( 63451 ) ( 1 )    HPPL 338.00 ( 16230 ) ( 19 )    ICFC 200.00 ( 13762 ) ( 0 )    IGI 1,001.00 ( 2552 ) ( -9 )    JBBL 165.00 ( 19380 ) ( 5 )    JBNL 179.00 ( 66019 ) ( 8 )    JEFL 119.00 ( 6891 ) ( 4 )    JFL 187.00 ( 500 ) ( -3 )    JSLBB 3,030.00 ( 259 ) ( 230 )    KADBL 206.00 ( 3218 ) ( -2 )    KBBL 248.00 ( 19344 ) ( 0 )    KBL 270.00 ( 113469 ) ( 2 )    KKHC 141.00 ( 1022 ) ( 11 )    KMCDB 1,344.00 ( 4756 ) ( -26 )    KMFL 1,460.00 ( 409 ) ( -53 )    KNBL 156.00 ( 2903 ) ( 9 )    KRBL 137.00 ( 1030 ) ( 3 )    KSBBL 170.00 ( 25208 ) ( 5 )    LBBL 172.00 ( 63199 ) ( 3 )    LBL 260.00 ( 19023 ) ( -3 )    LFC 177.00 ( 750 ) ( -3 )    LGIL 629.00 ( 15708 ) ( 0 )    LICN 1,780.00 ( 3629 ) ( 5 )    LLBS 1,250.00 ( 3224 ) ( -5 )    LVF1 11.20 ( 11600 ) ( 0.11 )    MBL 257.00 ( 56786 ) ( 2 )    MDB 319.00 ( 6450 ) ( 9 )    MERO 1,225.00 ( 3806 ) ( 29 )    MFIL 141.00 ( 5450 ) ( -1 )    MIDBL 201.00 ( 3150 ) ( 1 )    MLBBL 1,106.00 ( 120 ) ( -67 )    MLBL 196.00 ( 20831 ) ( 1 )    MMFDB 2,830.00 ( 1409 ) ( 79 )    MNBBL 442.00 ( 38446 ) ( 8 )    MNBBLP 217.00 ( 55000 ) ( 0 )    MSLB 2,700.00 ( 510 ) ( 124 )    MSMBS 800.00 ( 803 ) ( 14 )    NABIL 1,055.00 ( 15695 ) ( 15 )    NABILP 843.00 ( 17168 ) ( 3 )    NBB 255.00 ( 55026 ) ( 5 )    NBBL 2,399.00 ( 1040 ) ( 8 )    NBL 358.00 ( 112485 ) ( 12 )    NCCB 280.00 ( 51315 ) ( 1 )    NCDB 145.00 ( 1123 ) ( 7 )    NEF 9.79 ( 3555 ) ( -0.01 )    NGBBL 660.00 ( 17648 ) ( 8 )    NGPL 224.00 ( 1172 ) ( -7 )    NHDL 214.00 ( 250 ) ( 10 )    NHPC 100.00 ( 57030 ) ( 2 )    NIB 684.00 ( 37495 ) ( 22 )    NIBLPF 9.15 ( 4617 ) ( 0 )    NIBPO 588.00 ( 24807 ) ( 1 )    NIBSF1 11.76 ( 20217 ) ( -0.02 )    NICA 341.00 ( 33625 ) ( 3 )    NICL 729.00 ( 14104 ) ( 3 )    NIL 622.00 ( 14080 ) ( -6 )    NLBBL 790.00 ( 5392 ) ( 7 )    NLG 941.00 ( 3369 ) ( 0 )    NLIC 1,200.00 ( 14460 ) ( 0 )    NLICL 1,349.00 ( 10241 ) ( -1 )    NMB 479.00 ( 31030 ) ( 22 )    NMBHF1 9.70 ( 6657 ) ( -0.13 )    NMBMF 1,550.00 ( 1948 ) ( -18 )    NMBSF1 12.90 ( 4000 ) ( 0 )    NMFBS 2,217.00 ( 1235 ) ( 61 )    NNLB 2,346.00 ( 285 ) ( 90 )    NTC 792.00 ( 22360 ) ( 42 )    NUBL 1,226.00 ( 2049 ) ( -4 )    ODBL 201.00 ( 24503 ) ( -3 )    OHL 608.00 ( 6323 ) ( 8 )    PCBL 317.00 ( 50024 ) ( 17 )    PFL 166.00 ( 4060 ) ( 3 )    PIC 1,180.00 ( 9867 ) ( 0 )    PICL 814.00 ( 6228 ) ( -1 )    PLIC 740.00 ( 15537 ) ( -5 )    PRIN 750.00 ( 15580 ) ( 0 )    PROFL 166.00 ( 2210 ) ( 15 )    PRVU 234.00 ( 50041 ) ( 11 )    PURBL 214.00 ( 593 ) ( -3 )    RADHI 210.00 ( 6566 ) ( -8 )    RBCL 12,650.00 ( 2353 ) ( 950 )    RBCLPO 12,245.00 ( 2459 ) ( 923 )    RHPC 149.00 ( 3505 ) ( 7 )    RLFL 127.00 ( 1386 ) ( -3 )    RMDC 670.00 ( 10591 ) ( -1 )    RSDC 867.00 ( 8090 ) ( -8 )    SADBL 199.00 ( 14472 ) ( 3 )    SAEF 9.53 ( 4230 ) ( 0.18 )    SANIMA 371.00 ( 84112 ) ( 2 )    SBBLJ 207.00 ( 4244 ) ( -15 )    SBI 587.00 ( 9519 ) ( 13 )    SBL 340.00 ( 47180 ) ( 12 )    SCB 891.00 ( 19648 ) ( 3 )    SDESI 1,100.00 ( 61 ) ( 62 )    SEF 9.90 ( 19780 ) ( -0.11 )    SFFIL 306.00 ( 620 ) ( 14 )    SHINE 306.00 ( 12119 ) ( -6 )    SHL 274.00 ( 16130 ) ( 3 )    SHPC 385.00 ( 101102 ) ( 24 )    SIC 1,422.00 ( 4684 ) ( -8 )    SICL 1,110.00 ( 5902 ) ( -25 )    SIFC 236.00 ( 200 ) ( 4 )    SIL 943.00 ( 12861 ) ( -7 )    SINDU 157.00 ( 3541 ) ( -3 )    SKBBL 1,210.00 ( 5628 ) ( -20 )    SKDBL 140.00 ( 945 ) ( -4 )    SLBBL 1,580.00 ( 1296 ) ( 10 )    SLBS 1,393.00 ( 60 ) ( -28 )    SLICL 736.00 ( 12538 ) ( -41 )    SMFDB 1,069.00 ( 1092 ) ( 11 )    SPDL 157.00 ( 2673 ) ( 8 )    SRBL 267.00 ( 52173 ) ( 12 )    SWBBL 1,280.00 ( 7270 ) ( -10 )    TNBL 220.00 ( 2274 ) ( -6 )    TRH 301.00 ( 17275 ) ( 1 )    UFL 204.00 ( 1012 ) ( 8 )    UIC 1,172.00 ( 18547 ) ( -18 )    UMB 680.00 ( 10 ) ( 13 )    UMHL 213.00 ( 3678 ) ( 14 )    VLBS 895.00 ( 1293 ) ( 4 )    WMBF 124.00 ( 454 ) ( 7 )    WOMI 1,537.00 ( 2050 ) ( 34 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
1 Agriculture Development Bank Limited 93 353.00 347.00 351.00 24467.00 8591259.00 345.00 6.00 
2 Api Power Company Ltd. 82 345.00 314.00 339.00 25085.00 8301206.00 320.00 19.00 
3 Arambha Microfinance Bittiya Sanstha Ltd. 1 321.00 321.00 321.00 10.00 3210.00 315.00 6.00 
4 Arun Kabeli Power Ltd. 71 305.00 286.00 300.00 17076.00 5080826.00 291.00 9.00 
5 Arun Valley Hydropower Development Co. Ltd. 73 192.00 180.00 192.00 37644.00 6974326.00 186.00 6.00 
6 Asian Life Insurance Co. Limited 107 872.00 838.00 860.00 15448.00 13238797.00 830.00 30.00 
7 Bank of Kathmandu Ltd. 131 361.00 350.00 356.00 30277.00 10769591.00 350.00 6.00 
8 Barun Hydropower Co. Ltd. 22 193.00 184.00 193.00 930.00 173268.00 187.00 6.00 
9 Best Finance Company Ltd. 7 127.00 125.00 125.00 820.00 103300.00 127.00 -2.00 
10 Bhargav Bikash Bank Ltd. 2 151.00 148.00 148.00 96.00 14268.00 149.00 -1.00 
11 Bishal Bazar Company Limited 3 1810.00 1800.00 1810.00 150.00 271130.00 1836.00 -26.00 
12 Bottlers Nepal (Terai) Limited 8 6552.00 6435.00 6552.00 210.00 1372610.00 6435.00 117.00 
13 Butwal Power Company Limited 50 490.00 473.00 485.00 8075.00 3906900.00 476.00 9.00 
14 Central Finance Co. Ltd. 22 130.00 122.00 122.00 4887.00 605968.00 128.00 -6.00 
15 Century Commercial Bank Ltd. 170 190.00 180.00 189.00 33870.00 6281094.00 183.00 6.00 
16 Chhimek Laghubitta Bikas Bank Limited 49 1045.00 1020.00 1040.00 6365.00 6570881.00 1045.00 -5.00 
17 Chhyangdi Hydropower Ltd. 18 168.00 160.00 168.00 564.00 92812.00 160.00 8.00 
18 Chilime Hydropower Company Limited 273 880.00 842.00 865.00 49054.00 42303702.00 856.00 9.00 
19 Citizen Bank International Limited 186 277.00 261.00 275.00 42163.00 11540986.00 265.00 10.00 
20 Citizen Investment Trust 44 2780.00 2725.00 2741.00 3594.00 9906573.00 2760.00 -19.00 
Total Amount Rs. 1,115,555,361
Total Quantity 2,663,582
Total No of Transactions 11,834
Top