Nepal Stock Exchange Ltd.

26 Weeks Annual Trading Statistics

S.N.	Symbol	High(Rs.)	Low(Rs.)	Avg(Rs.)	Closing(Rs.)	Trade Volume	Share Volume
As of 2020-02-20
1.	NABIL	792.00	660.00	110,254.17	755.00	1,342,197,831	1,812,435
2.	NIB	474.00	368.00	56,138.40	396.00	823,065,702	1,997,155
3.	SCB	670.00	521.00	57,078.40	658.00	564,611,144	960,852
4.	HBL	595.00	467.00	77,701.96	574.00	349,497,814	654,396
5.	SBI	453.00	344.00	75,192.29	429.00	333,680,058	822,041
6.	NBB	219.00	184.00	65,061.73	211.00	542,263,997	2,638,617
7.	EBL	683.00	517.00	94,270.37	680.00	803,036,914	1,343,507
8.	BOKL	264.00	210.00	59,012.87	237.00	527,848,484	2,246,177
9.	NICA	558.00	372.00	109,427.32	554.00	2,675,078,024	5,851,626
10.	MBL	259.00	212.00	118,436.50	240.00	1,190,188,559	5,158,184
11.	LBL	240.00	189.00	64,268.26	230.00	401,318,090	1,864,769
12.	KBL	208.00	174.00	61,572.01	196.00	894,037,581	4,614,659
13.	NCCB	242.00	191.00	73,058.85	197.00	1,070,682,356	5,132,095
14.	SBL	345.00	273.00	84,477.06	323.00	866,356,883	2,753,146
15.	SHL	232.00	175.00	85,915.80	195.00	352,246,939	1,710,984
16.	TRH	335.00	256.00	62,476.91	334.00	196,364,862	660,619
17.	OHL	593.00	394.00	58,710.80	504.00	262,551,260	531,217
18.	NHPC	65.00	50.00	30,088.02	64.00	127,551,002	2,222,962
19.	BPCL	396.00	300.00	38,651.60	396.00	367,729,421	1,059,755
20.	CHCL	465.00	344.00	75,354.58	430.00	423,426,142	1,014,020
21.	STC	2,815.00	603.00	516,051.05	2,747.00	484,275,877	290,538
22.	BBC	2,289.00	1,366.00	86,262.82	1,897.00	91,306,675	48,718
23.	NUBL	1,159.00	752.00	110,241.52	1,159.00	442,998,975	475,147
24.	CBBL	1,255.00	751.00	111,945.91	1,253.00	873,184,347	897,379
25.	DDBL	1,095.00	704.00	115,899.44	1,004.00	1,154,652,750	1,279,702
26.	SANIMA	365.00	300.00	88,272.89	355.00	883,213,229	2,614,977
27.	GIMES1	8.95	6.50	18,831.85	8.86	5,162,230	662,306
28.	MERO	763.00	402.00	50,717.21	763.00	588,963,358	952,959
29.	NICL	510.00	235.00	65,016.02	504.00	1,113,665,112	2,799,326
30.	RBCL	11,770.00	7,840.00	141,754.05	11,435.00	275,265,233	29,198
31.	NLICL	748.00	407.00	98,998.99	723.00	852,044,787	1,462,752
32.	HGI	484.00	232.00	47,968.94	477.00	432,949,230	1,169,401
33.	UIC	473.00	212.00	32,602.86	460.00	200,416,409	540,378
34.	EIC	490.00	204.00	46,402.39	474.00	722,211,771	2,001,020
35.	PIC	719.00	329.00	42,892.71	700.00	547,187,200	1,068,689
36.	NIL	658.00	349.00	88,959.09	657.00	1,288,925,081	2,547,217
37.	PRIN	531.00	290.00	69,544.14	529.00	718,983,547	1,730,177
38.	SIC	835.00	414.00	52,691.03	825.00	184,263,290	282,610
39.	IGI	520.00	253.00	51,958.40	510.00	208,143,794	511,542
40.	NLIC	1,260.00	749.00	98,760.08	1,240.00	3,069,241,452	3,083,908
41.	LICN	1,505.00	892.00	96,126.40	1,505.00	486,795,467	406,263
42.	PICL	765.00	349.00	51,210.55	561.00	336,715,370	577,390
43.	LGIL	568.00	290.00	76,385.83	568.00	541,927,704	1,240,814
44.	SICL	1,300.00	700.00	121,047.51	1,300.00	1,173,885,646	1,103,930
45.	NFS	179.00	122.00	19,984.02	136.00	10,705,767	74,867
46.	BNL	1,830.00	1,795.00	122,435.00	1,830.00	244,870	134
47.	GUFL	147.00	104.00	30,956.54	130.00	45,431,170	362,440
48.	CIT	2,911.00	1,678.00	122,515.28	2,903.00	1,533,921,087	667,526
49.	BNT	8,499.00	6,011.00	140,922.23	8,499.00	32,307,793	4,938
50.	UNL	20,200.00	17,185.00	251,636.97	17,849.00	15,172,520	800
51.	BFC	116.00	81.00	24,184.36	109.00	44,768,127	456,268
52.	SRS	266.00	231.00	20,340.17	266.00	315,285	1,331
53.	GFCL	163.00	124.00	28,876.51	153.00	41,680,240	296,092
54.	HDL	1,866.00	1,123.00	139,868.33	1,591.00	2,357,915,928	1,750,965
55.	PFL	176.00	129.00	16,772.80	161.00	48,497,728	326,339
56.	NMB	417.00	321.00	96,563.30	413.00	2,399,361,680	6,415,473
57.	UFL	209.00	165.00	64,005.34	186.00	67,000,547	344,380
58.	SIFC	178.00	139.00	55,830.40	168.00	37,081,207	233,635
59.	CFCL	163.00	105.00	34,337.62	149.00	69,726,959	514,264
60.	JFL	207.00	157.00	39,407.32	178.00	68,859,608	360,638
61.	PRVU	275.00	219.00	98,551.25	250.00	2,193,240,835	8,701,598
62.	SFCL	114.00	89.00	18,349.23	104.00	6,556,218	62,836
63.	SFFIL	275.00	164.00	24,950.73	210.00	30,920,142	141,861
64.	GMFIL	155.00	111.00	138,561.75	135.00	82,423,268	612,307
65.	SWBBL	1,439.00	802.00	134,725.84	1,409.00	728,020,689	676,756
66.	ICFC	196.00	145.00	54,689.61	188.00	78,625,316	461,696
67.	EDBL	375.00	257.00	85,992.63	375.00	83,475,506	262,556
68.	HIDCL	158.00	128.00	24,291.93	139.00	205,700,855	1,477,308
69.	NGPL	145.00	97.00	17,748.50	138.00	72,393,049	610,708
70.	GRDBL	146.00	98.00	18,801.22	137.00	55,095,689	450,677
71.	GRDBLP	100.00	100.00	1,910,444.44	100.00	9,546,000	95,460
72.	NMFBS	1,897.00	1,049.00	64,299.27	1,883.00	163,979,649	104,471
73.	RSDC	566.00	273.00	33,025.05	566.00	314,090,613	723,876
74.	KKHC	61.00	49.00	2,683.26	52.00	2,397,683	43,174
75.	NMBHF1	9.88	8.10	27,029.50	9.49	11,693,116	1,294,065
76.	NEF	9.68	7.15	16,100.29	8.63	15,814,381	1,980,236
77.	DHPL	63.00	49.00	6,366.38	56.00	9,495,523	177,234
78.	NIBLPF	9.06	6.54	12,773.41	8.18	4,935,692	672,499
79.	CEFLPO	100.00	100.00	800,020.00	100.00	4,000,100	40,001
80.	AKPL	159.00	106.00	36,273.22	137.00	377,566,433	2,995,659
81.	FOWAD	1,815.00	1,055.00	72,105.54	1,799.00	383,685,687	282,942
82.	SPDL	110.00	62.00	11,025.97	105.00	22,591,076	251,265
83.	UMHL	123.00	97.00	10,712.88	116.00	25,500,356	240,094
84.	SMATA	1,383.00	476.00	37,996.36	925.00	175,735,107	226,910
85.	SDESI	1,050.00	516.00	51,920.90	1,008.00	267,561,191	352,705
86.	LEMF	8.60	6.58	17,498.37	8.27	6,287,763	821,088
87.	CHL	99.00	74.00	2,877.21	95.00	2,257,989	25,652
88.	HPPL	170.00	126.00	6,343.42	159.00	22,633,032	153,641
89.	MSLB	1,014.00	740.00	34,947.25	895.00	50,609,880	56,127
90.	NHDL	145.00	90.00	5,362.14	144.00	7,910,107	66,162
91.	EBLCP	740.00	566.00	18,637.73	566.00	572,321	848
92.	SEF	10.11	8.55	29,626.84	9.60	21,710,513	2,353,210
93.	SMB	1,164.00	396.00	18,392.95	1,090.00	57,838,244	72,149
94.	SAEF	9.90	8.20	20,908.37	9.48	13,060,986	1,425,480
95.	RADHI	189.00	125.00	3,640.44	174.00	9,396,372	62,448
96.	AMFI	529.00	529.00	5,290.00	529.00	5,290	10
97.	NICGF	10.18	8.14	16,939.32	9.68	10,134,354	1,101,891
98.	CMF1	10.07	8.47	14,737.64	9.63	4,992,462	534,880
99.	NSEWA	890.00	368.00	17,682.75	877.00	59,385,983	95,264
100.	RRHP	110.00	95.00	3,290.24	102.00	8,033,344	78,334
101.	NADEP	835.00	377.00	33,807.81	827.00	569,466,880	881,910
102.	PMHPL	110.00	75.00	1,906.62	100.00	5,238,510	57,542
103.	KPCL	111.00	74.00	3,027.40	106.00	17,872,365	192,602
104.	AKJCL	67.00	50.00	2,128.98	56.00	6,495,390	115,993
105.	JOSHI	69.00	51.00	1,780.77	65.00	3,717,591	60,495
106.	UPPER	269.00	221.00	30,659.16	238.00	634,101,287	2,625,740
107.	SIL	628.00	351.00	66,636.17	626.00	505,674,864	945,452
108.	SLBSL	1,080.00	584.00	30,409.28	1,068.00	136,747,377	178,728
109.	GHL	80.00	62.00	1,931.98	79.00	810,240	11,635
110.	ALBSL	900.00	373.00	26,067.06	886.00	284,781,793	464,175
111.	SHIVM	693.00	351.00	87,129.73	667.00	3,148,192,117	6,006,247
112.	UPCL	88.00	70.00	11,586.45	79.00	49,677,472	643,755
113.	MHNL	107.00	74.00	5,366.42	97.00	10,335,076	116,595
114.	SPARS	1,096.00	500.00	29,570.52	1,035.00	148,204,860	211,389
115.	PPCL	154.00	90.00	5,876.74	127.00	26,595,011	229,180
116.	GMFBS	1,035.00	441.00	27,895.60	1,033.00	190,744,156	274,395
117.	NAGRO	798.00	711.00	14,280.23	720.00	7,651,355	10,266
118.	HURJA	127.00	96.00	4,934.60	109.00	15,548,679	144,732
119.	GLBSL	880.00	371.00	22,432.11	869.00	97,051,543	165,402
120.	SAND2085	1,000.00	926.00	1,313,966.04	934.00	49,444,420	51,350
121.	SMFBS	1,295.00	753.00	25,698.15	1,295.00	87,696,532	92,359
122.	KBLPO	114.00	113.00	8,243,744.40	113.00	64,586,526	568,259
123.	UNHPL	64.00	50.00	4,024.95	62.00	4,482,534	78,396
124.	ILBS	986.00	407.00	26,091.87	966.00	320,674,910	489,180
125.	NBF2	10.00	8.92	6,573.12	9.58	747,095	80,320
126.	RHPL	202.00	151.00	14,562.60	167.00	533,429,868	3,139,398
127.	SJCL	217.00	152.00	7,924.65	158.00	277,883,610	1,637,263
128.	SABSL	999.00	326.00	24,944.35	984.00	310,367,887	487,751
129.	AKBSL	497.00	263.00	9,357.97	465.00	59,823,683	133,199
130.	GGBSL	994.00	231.00	17,592.54	971.00	79,769,949	107,623
131.	TMDBL	196.00	138.00	40,165.22	195.00	64,507,423	385,020
132.	TMDBLP	125.00	125.00	1,875,000.00	125.00	7,500,000	60,000
133.	LBLPO	114.00	112.00	14,277,544.00	112.00	66,336,784	589,310
134.	SAPDBL	168.00	114.00	26,843.75	150.00	47,540,714	346,626
135.	NICBF	10.30	8.69	27,901.40	9.20	2,273,184	241,950
136.	NICAD8283	1,040.00	990.00	367,062.38	1,003.00	63,201,840	63,115
137.	SBLD2082	977.00	959.00	6,111,843.75	959.00	48,846,800	50,100
138.	BOKLPO	150.00	147.00	8,134,688.33	147.00	61,562,080	404,024
139.	CEFL	119.00	97.00	43,071.47	101.00	7,888,671	73,992
140.	SFCLP	100.00	100.00	923,600.00	100.00	923,600	9,236
141.	NTC	689.00	606.00	85,464.13	629.00	408,750,780	642,487
142.	NICAP	250.00	246.00	2,761,562.50	250.00	13,482,500	54,490
143.	DBBL	155.00	119.00	49,997.79	155.00	226,935,430	1,685,143
144.	SWBBLP	582.00	582.00	42,302,423.21	582.00	121,413,970	277,456
145.	NCCBPO	124.00	118.00	6,054,854.07	118.00	54,691,416	453,881
146.	PROFL	121.00	93.00	41,624.34	110.00	58,059,953	557,298
147.	BFCPO	100.00	100.00	6,985,625.00	100.00	14,337,700	143,377
148.	GBIME	331.00	245.00	90,629.50	283.00	1,570,925,516	5,294,756
149.	CZBIL	224.00	178.00	45,632.60	199.00	457,716,125	2,287,591
150.	SFFILP	138.00	138.00	2,280,243.00	138.00	4,560,486	33,047
151.	PROFLP	101.00	101.00	435,745.35	101.00	16,770,242	166,042
152.	PCBL	293.00	233.00	82,156.62	288.00	925,301,606	3,379,040
153.	LBBL	204.00	166.00	54,747.59	197.00	402,943,810	2,130,132
154.	SRBL	265.00	204.00	71,835.32	257.00	462,878,355	1,961,547
155.	AHPC	108.00	89.00	39,506.70	98.00	108,158,021	1,119,697
156.	SBBLPO	180.00	180.00	23,400,000.00	180.00	54,000,000	300,000
157.	MDB	376.00	226.00	49,907.05	367.00	115,471,021	384,223
158.	NBBPO	118.00	114.00	28,354,905.33	114.00	191,516,648	1,607,428
159.	ALICL	669.00	304.00	76,839.37	647.00	1,078,119,767	2,190,066
160.	PFLPO	126.00	126.00	7,651,350.00	126.00	7,651,350	60,725
161.	NMBPO	205.00	200.00	3,262,976.95	205.00	41,384,160	202,088
162.	PLIC	650.00	297.00	69,347.86	638.00	957,350,302	1,935,742
163.	NLBBL	953.00	477.00	67,592.31	952.00	568,288,441	803,838
164.	ADBL	430.00	359.00	86,868.82	398.00	885,784,166	2,193,475
165.	ICFCPO	120.00	120.00	4,273,800.00	120.00	4,273,800	35,615
166.	MLBL	225.00	167.00	56,557.60	222.00	285,570,719	1,389,045
167.	SLICL	528.00	237.00	56,497.46	525.00	1,351,875,906	3,350,804
168.	GBBL	258.00	183.00	59,645.30	244.00	402,669,990	1,757,570
169.	JBBL	206.00	148.00	49,677.44	192.00	392,520,509	2,225,406
170.	GDBL	212.00	200.00	67,050.39	201.00	40,249,092	196,291
171.	KRBL	130.00	95.00	20,363.79	120.00	35,878,636	319,984
172.	GLICL	854.00	339.00	68,230.33	830.00	1,011,419,229	1,613,852
173.	SBLPO	196.00	190.00	15,557,309.00	190.00	62,055,002	321,182
174.	CORBL	145.00	102.00	25,578.78	131.00	14,056,761	109,406
175.	SIFCPO	120.00	120.00	1,650,765.00	120.00	13,560,480	113,004
176.	KSBBL	175.00	131.00	44,522.32	172.00	202,599,010	1,344,184
177.	NIBPO	447.00	328.00	216,987.08	354.00	502,915,441	1,349,226
178.	MPFL	162.00	97.00	10,270.97	127.00	9,383,723	72,125
179.	SADBL	176.00	132.00	48,333.53	175.00	164,638,255	1,072,144
180.	SHINE	307.00	219.00	81,773.56	302.00	450,793,580	1,704,813
181.	MNBBL	341.00	269.00	61,471.32	331.00	578,615,542	1,851,903
182.	FMDBL	562.00	298.00	54,309.99	562.00	697,471,677	1,634,869
183.	CZBILP	159.00	150.00	7,332,062.60	153.00	55,781,971	355,673
184.	JBNL	214.00	214.00	744,078.00	214.00	744,078	3,477
185.	SMFDB	825.00	495.00	46,478.03	775.00	103,499,619	156,689
186.	KADBL	298.00	165.00	72,366.18	283.00	66,717,270	273,541
187.	GBIMEP	173.00	173.00	3,130,557.00	173.00	11,121,671	83,677
188.	MFIL	229.00	120.00	64,652.69	203.00	234,763,593	1,329,426
189.	NBL	332.00	262.00	125,201.90	273.00	2,454,531,960	8,262,735
190.	SRBLPO	162.00	162.00	3,812,184.00	162.00	7,624,368	47,064
191.	CBL	162.00	134.00	59,316.15	153.00	822,543,372	5,553,524
192.	PCBLP	201.00	170.00	12,102,791.38	173.00	193,753,288	1,007,190
193.	SLBBL	1,039.00	464.00	77,643.09	1,039.00	615,239,586	803,275
194.	NLG	900.00	482.00	78,684.89	749.00	388,394,507	545,617
195.	SINDU	147.00	116.00	27,354.57	140.00	48,389,463	366,994
196.	MEGA	219.00	177.00	55,432.34	212.00	767,594,888	3,878,501
197.	HBLPO	290.00	290.00	122,308,515.00	290.00	244,617,030	843,507
198.	DBBLPO	105.00	102.00	5,011,245.10	102.00	32,799,531	349,327
199.	SKBBL	1,395.00	775.00	132,461.35	1,369.00	631,807,727	624,994
200.	RMDC	841.00	525.00	84,908.14	836.00	465,072,127	697,568
201.	JBBLPO	113.00	113.00	2,441,877.85	113.00	46,521,648	411,696
202.	SLICLP	156.00	156.00	1,167,192.00	156.00	2,334,384	14,964
203.	GBLBS	581.00	282.00	50,987.39	580.00	1,256,562,124	2,930,151
204.	RLFL	153.00	106.00	28,338.83	139.00	50,562,147	384,281
205.	NLICP	518.00	500.00	7,784,060.64	500.00	104,443,644	205,287
206.	SHPC	242.00	165.00	52,479.25	235.00	374,288,550	1,804,419
207.	NNLB	852.00	403.00	46,182.38	834.00	140,766,033	233,659
208.	KMCDB	928.00	733.00	33,062.95	928.00	1,264,440	1,590
209.	ALICLP	262.00	260.00	15,086,100.00	260.00	66,844,400	255,740
210.	MLBBL	915.00	407.00	43,836.05	908.00	116,884,851	174,054
211.	CCBL	197.00	150.00	45,830.31	184.00	582,782,825	3,361,746
212.	MDBPO	136.00	136.00	699,946.67	136.00	3,187,840	23,440
213.	RHPC	95.00	69.00	16,840.64	91.00	84,648,380	1,065,804
214.	EDBLPO	155.00	155.00	4,867,000.00	155.00	4,867,000	31,400
215.	NILPO	910.00	910.00	1,225,000.00	910.00	1,225,000	5,000
216.	LLBS	1,287.00	563.00	67,479.54	1,268.00	215,619,120	229,848
217.	MLBLPO	116.00	116.00	4,676,656.00	116.00	4,676,656	40,316
218.	LBBLPO	113.00	113.00	6,219,096.25	113.00	24,876,385	220,145
219.	PRVUPO	165.00	156.00	14,666,393.92	156.00	388,994,154	2,589,779
220.	RBCLPO	9,984.00	6,965.00	201,688.61	9,549.00	297,022,800	34,716
221.	NIBSF1	10.35	8.10	41,963.23	9.83	19,604,128	2,151,059
222.	MNBBLP	187.00	175.00	4,222,110.56	175.00	47,138,986	259,786
223.	RLFLPO	109.00	109.00	244,160.00	109.00	244,160	2,240
224.	SINDUP	111.00	111.00	1,217,004.00	111.00	5,389,716	48,556
225.	CBLPO	100.00	100.00	4,022,847.63	100.00	261,009,950	2,610,071
226.	JBNLPO	100.00	100.00	466,750.00	100.00	933,500	9,335
227.	CCBLPO	132.00	116.00	2,174,513.07	116.00	46,624,178	374,371
228.	MEGAPO	104.00	100.00	2,029,114.76	101.00	91,267,783	886,769
229.	RMDCPO	327.00	327.00	52,733,118.75	327.00	105,466,238	323,525
230.	NLBBLP	327.00	327.00	650,650.71	100.00	4,554,555	23,100
231.	SHINEP	137.00	137.00	2,773,633.50	137.00	8,835,267	64,491
232.	GDBLPO	122.00	122.00	6,280,072.00	122.00	18,840,216	154,428
233.	LVF1	9.80	8.35	45,087.18	9.73	9,635,197	1,044,140
234.	KSBBLP	106.00	104.00	4,721,070.33	104.00	28,326,422	271,668
235.	BARUN	104.00	76.00	7,129.34	99.00	8,937,617	96,850
236.	VLBS	1,253.00	521.00	46,329.37	1,250.00	197,525,407	229,393
237.	MSMBS	929.00	437.00	32,522.08	920.00	99,161,929	141,832
238.	CLBSL	1,285.00	438.00	39,787.23	1,270.00	119,855,557	136,772
239.	JSLBB	1,989.00	892.00	74,330.41	1,950.00	288,113,944	205,872
240.	API	148.00	100.00	34,116.11	136.00	380,708,218	3,181,448
241.	CBBLPO	481.00	461.00	4,895,921.75	470.00	80,494,070	170,041
242.	NMBMF	1,150.00	475.00	46,061.61	1,058.00	184,388,857	226,236
243.	GILB	1,533.00	680.00	66,718.21	1,499.00	283,566,494	257,942
244.	WOMI	1,190.00	626.00	102,418.58	1,180.00	440,304,001	452,429
245.	SADBLP	116.00	114.00	874,624.67	114.00	4,087,748	35,682
246.	GBLBSP	187.00	187.00	4,675,000.00	187.00	4,675,000	25,000
247.	FMDBLP	132.00	132.00	2,258,520.00	132.00	2,258,520	17,110
248.	NMBMFP	592.00	592.00	592,000.00	592.00	592,000	1,000
249.	MFILPO	100.00	100.00	2,427,700.00	100.00	4,855,400	48,554

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2020-02-20 15:00:00
SHIVM	170,213,095.00	667.00
HDL	122,267,869.00	1,591.00
NLIC	121,501,798.00	1,240.00
GBLBS	110,126,524.00	580.00
SICL	106,391,752.00	1,300.00
NIL	83,005,985.00	657.00
CIT	80,072,469.00	2,903.00
FMDBL	77,830,635.00	562.00
MERO	70,282,075.00	763.00
NICL	68,223,007.00	504.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2020-02-20 15:00:00
BNT	8,499.00	9.99094
FMDBL	562.00	9.98043
NMBMF	1,058.00	9.97921
KMCDB	928.00	9.95261
MERO	763.00	9.94236
SMFBS	1,295.00	9.93209
RSDC	566.00	9.90291
TRH	334.00	9.86842
BPCL	396.00	9.69529
GBLBS	580.00	9.64083
View All

Top Losers

Symbol	LTP	% Change
As of 2020-02-20 15:00:00
RADHI	174.00	-4.3956
SFCL	104.00	-3.7037
NEF	8.63	-2.81532
SMB	1,090.00	-2.67857
STC	2,747.00	-1.89286
KKHC	52.00	-1.88679
AKJCL	56.00	-1.75439
NCCBPO	118.00	-1.66667
LEMF	8.27	-1.66468
API	136.00	-1.44928
View All

QUICK QUOTE

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers