As of 2017-09-18    15:00:00   
ADBL 443.00 ( 33400 ) ( -4 )    AHPC 211.00 ( 2597 ) ( -4 )    AKPL 336.00 ( 1968 ) ( -4 )    ALICL 1,498.00 ( 1626 ) ( -10 )    API 585.00 ( 1480 ) ( 1 )    ARUN 167.00 ( 460 ) ( 3 )    BARUN 197.00 ( 1066 ) ( -9 )    BBC 2,701.00 ( 1260 ) ( 245 )    BHBL 265.00 ( 420 ) ( 2 )    BNT 6,866.00 ( 135 ) ( 0 )    BOKL 443.00 ( 11810 ) ( 3 )    BPCL 619.00 ( 1042 ) ( -6 )    CBBL 1,470.00 ( 3870 ) ( -10 )    CBL 227.00 ( 14169 ) ( -3 )    CCBL 225.00 ( 19404 ) ( 1 )    CFCL 187.00 ( 521 ) ( -1 )    CHCL 780.00 ( 6239 ) ( 20 )    CHL 163.00 ( 603 ) ( 4 )    CIT 3,659.00 ( 1598 ) ( -41 )    CLBSL 1,279.00 ( 217 ) ( 4 )    CZBIL 301.00 ( 8233 ) ( -1 )    DBBL 253.00 ( 12046 ) ( -6 )    DDBL 1,300.00 ( 2535 ) ( -5 )    DHPL 149.00 ( 517 ) ( -6 )    EBL 1,232.00 ( 22228 ) ( -40 )    EBLCP 798.00 ( 50 ) ( 0 )    EDBL 481.00 ( 2140 ) ( 0 )    EIC 2,690.00 ( 1705 ) ( 5 )    FMDBL 873.00 ( 4612 ) ( -6 )    FOWAD 3,739.00 ( 4785 ) ( 154 )    GBBL 255.00 ( 5110 ) ( -6 )    GBIME 383.00 ( 11944 ) ( -4 )    GDBL 364.00 ( 5295 ) ( 4 )    GFCL 181.00 ( 600 ) ( -2 )    GFL 130.00 ( 2160 ) ( 4 )    GIMES1 9.81 ( 1000 ) ( -0.15 )    GLICL 1,040.00 ( 3264 ) ( -9 )    GMFIL 255.00 ( 18318 ) ( -9 )    GRDBL 570.00 ( 461 ) ( 15 )    GUFL 197.00 ( 18388 ) ( 3 )    HAMRO 209.00 ( 10168 ) ( 13 )    HBL 883.00 ( 2875 ) ( -7 )    HDL 1,350.00 ( 30 ) ( 10 )    HGI 738.00 ( 1310 ) ( -7 )    HIDCL 180.00 ( 6749 ) ( 0 )    HPPL 392.00 ( 9581 ) ( 3 )    ICFC 270.00 ( 304 ) ( -3 )    JBBL 186.00 ( 5036 ) ( 0 )    JBNL 255.00 ( 21352 ) ( -2 )    JEFL 144.00 ( 330 ) ( -2 )    JFL 265.00 ( 1534 ) ( -5 )    JSLBB 3,750.00 ( 122 ) ( 10 )    KADBL 243.00 ( 2197 ) ( -1 )    KBBL 296.00 ( 1243 ) ( 0 )    KBL 296.00 ( 17257 ) ( -1 )    KKHC 151.00 ( 606 ) ( 0 )    KMCDB 1,965.00 ( 760 ) ( -16 )    KMFL 2,465.00 ( 27 ) ( 13 )    KNBL 209.00 ( 636 ) ( 0 )    KRBL 278.00 ( 432 ) ( -2 )    KSBBL 211.00 ( 16659 ) ( -3 )    LBBL 209.00 ( 7145 ) ( 1 )    LBL 333.00 ( 6662 ) ( -6 )    LEMF 9.75 ( 11000 ) ( -0.11 )    LFC 174.00 ( 695 ) ( -3 )    LGIL 940.00 ( 2226 ) ( 5 )    LICN 2,090.00 ( 1096 ) ( -10 )    LLBS 1,665.00 ( 833 ) ( 10 )    LVF1 11.30 ( 5000 ) ( 0.12 )    MBL 328.00 ( 8421 ) ( 1 )    MDB 545.00 ( 1080 ) ( 0 )    MERO 1,788.00 ( 1683 ) ( 0 )    MFIL 146.00 ( 4200 ) ( -1 )    MIDBL 270.00 ( 227 ) ( 0 )    MLBBL 1,300.00 ( 1065 ) ( -5 )    MLBL 227.00 ( 12721 ) ( 2 )    MNBBL 595.00 ( 7897 ) ( -2 )    MSMBS 1,108.00 ( 490 ) ( 12 )    NABIL 1,264.00 ( 6829 ) ( 19 )    NABILP 896.00 ( 3816 ) ( 2 )    NBB 336.00 ( 28046 ) ( 1 )    NBBL 3,800.00 ( 251 ) ( -20 )    NBF1 17.81 ( 2697 ) ( 0.11 )    NBIL 1,240.00 ( 710 ) ( -20 )    NBL 355.00 ( 42720 ) ( -2 )    NCCB 351.00 ( 15944 ) ( -4 )    NCDB 308.00 ( 3399 ) ( 11 )    NEF 10.18 ( 15557 ) ( -0.11 )    NGBBL 724.00 ( 1370 ) ( -1 )    NGPL 230.00 ( 157 ) ( -7 )    NHPC 133.00 ( 10650 ) ( 3 )    NIB 761.00 ( 21855 ) ( -9 )    NIBLPF 10.00 ( 4545 ) ( -0.3 )    NIBPO 670.00 ( 10171 ) ( 8 )    NICA 353.00 ( 9526 ) ( 0 )    NICL 1,400.00 ( 1300 ) ( -19 )    NIL 936.00 ( 5160 ) ( 1 )    NLBBL 1,320.00 ( 991 ) ( 2 )    NLG 1,541.00 ( 534 ) ( 18 )    NLIC 1,992.00 ( 13766 ) ( -14 )    NLICL 1,825.00 ( 1566 ) ( -24 )    NLICP 1,100.00 ( 500 ) ( 0 )    NMB 487.00 ( 3075 ) ( 7 )    NMBHF1 10.05 ( 11901 ) ( 0 )    NMBMF 2,720.00 ( 384 ) ( -10 )    NMBSF1 14.30 ( 51827 ) ( -0.18 )    NMFBS 3,350.00 ( 1253 ) ( 90 )    NNLB 2,745.00 ( 210 ) ( -5 )    NTC 706.00 ( 1730 ) ( -2 )    NUBL 2,385.00 ( 5390 ) ( -12 )    ODBL 307.00 ( 8135 ) ( -8 )    OHL 873.00 ( 1153 ) ( -16 )    PCBL 432.00 ( 23653 ) ( -1 )    PFL 233.00 ( 543 ) ( 0 )    PIC 1,627.00 ( 1486 ) ( -13 )    PICL 1,425.00 ( 1341 ) ( -10 )    PLIC 1,916.00 ( 1706 ) ( -9 )    PRIN 1,137.00 ( 3999 ) ( -3 )    PROFL 245.00 ( 4115 ) ( 9 )    PRVU 372.00 ( 11857 ) ( -4 )    PURBL 296.00 ( 910 ) ( 0 )    RBCL 15,680.00 ( 130 ) ( -520 )    RBCLPO 14,200.00 ( 291 ) ( -400 )    RHPC 156.00 ( 3307 ) ( 1 )    RMDC 783.00 ( 915 ) ( -5 )    RMFL 2,070.00 ( 197 ) ( 10 )    RSDC 1,325.00 ( 1706 ) ( 5 )    SADBL 370.00 ( 8080 ) ( 5 )    SANIMA 403.00 ( 36238 ) ( 3 )    SBBLJ 335.00 ( 6908 ) ( -3 )    SBI 841.00 ( 7521 ) ( 24 )    SBL 425.00 ( 11494 ) ( 0 )    SCB 2,138.00 ( 7669 ) ( 14 )    SEOS 11.85 ( 118500 ) ( 0.15 )    SFFIL 525.00 ( 257 ) ( 0 )    SHINE 395.00 ( 1053 ) ( 5 )    SHL 356.00 ( 5283 ) ( -2 )    SHPC 545.00 ( 835 ) ( 10 )    SIC 1,699.00 ( 579 ) ( 4 )    SICL 1,958.00 ( 1561 ) ( -2 )    SIFC 472.00 ( 50 ) ( 9 )    SIGS1 20.80 ( 43600 ) ( 0.1 )    SIL 1,530.00 ( 1013 ) ( 5 )    SINDU 186.00 ( 242 ) ( -7 )    SKBBL 1,590.00 ( 3913 ) ( 10 )    SKDBL 178.00 ( 476 ) ( -2 )    SLBBL 2,500.00 ( 1715 ) ( 40 )    SLICL 982.00 ( 1096 ) ( -5 )    SMFDB 2,140.00 ( 1860 ) ( -11 )    SPDL 160.00 ( 1364 ) ( -6 )    SRBL 338.00 ( 13035 ) ( -12 )    SWBBL 1,725.00 ( 7297 ) ( -42 )    SYFL 142.00 ( 1278 ) ( -1 )    TNBL 280.00 ( 588 ) ( -3 )    TRH 276.00 ( 3090 ) ( -3 )    UFL 270.00 ( 1085 ) ( -6 )    UIC 1,300.00 ( 1785 ) ( -36 )    UMHL 263.00 ( 1112 ) ( -3 )    VLBS 1,298.00 ( 235 ) ( 12 )    WMBF 142.00 ( 174 ) ( 0 )    WOMI 1,872.00 ( 524 ) ( 1 )   
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 119 452.00 443.00 443.00 33400.00 14877419.00 447.00 -4.00 
2 Api Power Company Ltd. 51 598.00 566.00 585.00 1480.00 857518.00 584.00 1.00 
3 Arun Finance Limited 10 170.00 167.00 167.00 460.00 77000.00 164.00 3.00 
4 Arun Kabeli Power Ltd. 88 346.00 334.00 336.00 1968.00 663556.00 340.00 -4.00 
5 Arun Valley Hydropower Development Co. Ltd. 15 218.00 210.00 211.00 2597.00 550140.00 215.00 -4.00 
6 Asian Life Insurance Co. Limited 15 1508.00 1490.00 1498.00 1626.00 2431787.00 1508.00 -10.00 
7 Bank of Kathmandu Ltd. 83 448.00 438.00 443.00 11810.00 5208837.00 440.00 3.00 
8 Barun Hydropower Co. Ltd. 22 206.00 196.00 197.00 1066.00 214208.00 206.00 -9.00 
9 Bhargav Bikash Bank Ltd. 5 265.00 260.00 265.00 420.00 109790.00 263.00 2.00 
10 Bishal Bazar Company Limited 27 2701.00 2505.00 2701.00 1260.00 3398460.00 2456.00 245.00 
11 Bottlers Nepal (Terai) Limited 1 6866.00 6866.00 6866.00 135.00 926910.00 6866.00 0.00 
12 Butwal Power Company Limited 5 623.00 619.00 619.00 1042.00 646154.00 625.00 -6.00 
13 Central Finance Co. Ltd. 8 190.00 183.00 187.00 521.00 97758.00 188.00 -1.00 
14 Century Commercial Bank Ltd. 122 231.00 223.00 225.00 19404.00 4378793.00 224.00 1.00 
15 Chhimek Laghubitta Bikas Bank Limited 22 1488.00 1460.00 1470.00 3870.00 5681400.00 1480.00 -10.00 
16 Chhyangdi Hydropower Ltd. 20 165.00 157.00 163.00 603.00 97469.00 159.00 4.00 
17 Chilime Hydropower Company Limited 56 784.00 756.00 780.00 6239.00 4843216.00 760.00 20.00 
18 Citizen Bank International Limited 64 305.00 299.00 301.00 8233.00 2481042.00 302.00 -1.00 
19 Citizen Investment Trust 30 3700.00 3640.00 3659.00 1598.00 5869396.00 3700.00 -41.00 
20 Civil Bank Ltd 66 231.00 226.00 227.00 14169.00 3236631.00 230.00 -3.00 
Page 1/9 123456789
Total Amount Rs. 469,374,946
Total Quantity 1,035,709
Total No of Transactions 6,325
Top