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 2019-04-18
1.	NABIL	970.00	678.00	74,458.51	810.00	618,429,535	778,118
2.	NIB	684.00	499.00	64,843.50	554.00	1,055,842,843	1,808,298
3.	SCB	714.00	520.00	45,473.66	621.00	417,665,780	713,617
4.	HBL	566.00	418.00	52,746.71	532.00	142,924,900	296,776
5.	SBI	497.00	366.00	61,785.49	465.00	278,857,638	680,660
6.	NBB	227.00	178.00	49,947.46	223.00	489,750,633	2,454,427
7.	EBL	650.00	501.00	71,146.86	631.00	631,119,602	1,133,942
8.	BOKL	345.00	231.00	60,872.77	270.00	608,700,062	2,141,220
9.	NICA	498.00	351.00	95,662.50	482.00	1,552,286,044	3,724,513
10.	MBL	265.00	202.00	83,682.09	262.00	696,407,605	3,261,150
11.	LBL	253.00	182.00	73,667.11	229.00	529,788,500	2,661,677
12.	KBL	269.00	225.00	68,655.59	269.00	867,694,550	3,458,588
13.	NCCB	239.00	197.00	81,428.32	230.00	1,118,508,842	5,203,568
14.	SBL	354.00	272.00	71,416.20	353.00	543,559,514	1,763,641
15.	SHL	265.00	199.00	130,243.30	213.00	166,089,314	745,848
16.	TRH	266.00	226.00	27,411.87	230.00	23,036,439	94,612
17.	OHL	476.00	407.00	61,404.88	460.00	54,472,364	124,787
18.	NHPC	81.00	59.00	43,579.54	69.00	93,171,168	1,321,615
19.	BPCL	484.00	332.00	26,658.63	364.00	180,506,030	452,610
20.	CHCL	727.00	493.00	75,472.75	507.00	402,574,513	689,129
21.	STC	501.00	415.00	4,570.00	501.00	22,850	50
22.	BBC	1,859.00	1,605.00	238,862.24	1,633.00	17,926,368	10,208
23.	NUBL	990.00	684.00	72,167.79	810.00	146,059,709	188,038
24.	CBBL	1,018.00	800.00	125,766.29	1,014.00	750,479,419	869,005
25.	DDBL	686.00	555.00	68,067.04	678.00	185,742,628	303,082
26.	SANIMA	346.00	286.00	78,726.91	342.00	635,505,971	2,036,308
27.	SKDBL	125.00	109.00	13,215.06	122.00	7,229,224	61,544
28.	SBBLJ	219.00	178.00	43,565.30	195.00	21,477,655	107,167
29.	GIMES1	9.70	7.26	18,938.84	8.70	2,640,458	314,124
30.	MERO	1,198.00	544.00	30,026.65	594.00	87,689,393	95,978
31.	NICL	603.00	360.00	116,119.91	380.00	473,699,041	966,044
32.	RBCL	10,480.00	8,650.00	175,350.63	9,100.00	151,908,314	16,207
33.	NLICL	760.00	565.00	82,910.90	586.00	460,819,619	695,786
34.	HGI	440.00	348.00	49,023.99	392.00	157,964,122	398,770
35.	UIC	877.00	630.00	69,647.13	845.00	165,584,998	214,558
36.	EIC	1,229.00	574.00	70,813.22	1,000.00	129,242,806	143,107
37.	PIC	1,120.00	833.00	44,354.55	1,015.00	391,393,357	387,195
38.	NIL	590.00	416.00	96,099.99	525.00	559,062,735	1,068,325
39.	PRIN	503.00	380.00	62,646.77	423.00	312,674,481	711,497
40.	SIC	1,390.00	1,231.00	84,190.28	1,324.00	81,031,023	62,572
41.	IGI	785.00	360.00	43,842.88	409.00	69,562,273	149,579
42.	NLIC	1,174.00	888.00	92,431.02	1,110.00	1,377,967,745	1,323,977
43.	LICN	1,814.00	1,422.00	185,595.94	1,582.00	386,078,711	245,397
44.	PICL	756.00	566.00	94,599.32	703.00	178,246,914	260,307
45.	LGIL	586.00	410.00	81,986.98	515.00	312,471,017	604,699
46.	SICL	975.00	760.00	98,456.09	888.00	281,990,313	320,626
47.	KBBL	246.00	200.00	68,846.15	218.00	112,036,033	505,421
48.	GUFL	118.00	98.00	38,444.41	113.00	35,214,080	332,264
49.	CIT	2,948.00	1,577.00	133,552.56	2,550.00	1,000,351,101	402,157
50.	BNT	6,937.00	6,297.00	290,806.90	6,600.00	26,456,462	4,006
51.	UNL	24,376.00	17,803.00	252,015.79	18,241.00	34,621,870	1,735
52.	BFC	104.00	80.00	49,987.32	96.00	4,782,273	50,735
53.	SRS	203.00	132.00	5,005.94	203.00	53,420	320
54.	LFC	150.00	128.00	183,377.78	130.00	3,556,865	24,643
55.	GFCL	130.00	111.00	20,679.27	120.00	7,295,207	60,732
56.	HDL	1,510.00	1,197.00	59,119.79	1,400.00	24,018,551	17,633
57.	PFL	163.00	126.00	11,747.92	135.00	29,231,286	217,065
58.	NMB	398.00	300.00	78,208.12	385.00	1,883,951,090	5,364,522
59.	UFL	215.00	144.00	45,374.17	202.00	35,336,348	182,521
60.	SIFC	153.00	128.00	22,263.95	141.00	11,550,594	83,780
61.	CFCL	129.00	104.00	23,734.28	109.00	23,004,671	205,465
62.	JFL	182.00	159.00	51,058.10	177.00	22,572,631	134,215
63.	PRVU	281.00	205.00	78,655.66	278.00	1,615,948,308	6,572,709
64.	WMBF	97.00	69.00	9,098.10	80.00	1,152,994	13,527
65.	SFFIL	278.00	203.00	56,641.30	220.00	13,854,835	57,528
66.	GMFIL	132.00	114.00	43,691.31	128.00	2,916,038	24,223
67.	SWBBL	1,224.00	770.00	75,577.84	913.00	129,660,163	138,482
68.	ICFC	162.00	143.00	47,045.80	154.00	37,794,387	247,404
69.	EDBL	300.00	256.00	92,175.19	285.00	36,221,635	127,455
70.	HIDCL	178.00	128.00	26,338.15	137.00	179,452,385	1,198,751
71.	NGPL	143.00	111.00	7,681.95	119.00	14,799,933	118,646
72.	GRDBL	126.00	100.00	10,515.26	111.00	12,296,057	113,665
73.	NMFBS	2,050.00	1,300.00	37,508.35	1,649.00	47,046,263	28,713
74.	RSDC	460.00	355.00	19,439.69	374.00	64,910,742	165,400
75.	SLBS	1,680.00	0.00	26,726.50	900.00	47,285,291	37,202
76.	KKHC	102.00	69.00	2,563.36	79.00	2,678,645	30,813
77.	NMBHF1	10.05	8.50	28,883.91	9.50	12,607,035	1,383,097
78.	NEF	9.18	7.50	14,086.03	8.66	8,602,242	1,049,350
79.	DHPL	102.00	81.00	1,773.59	82.00	779,242	8,164
80.	NIBLPF	9.41	6.96	9,086.27	7.19	1,852,086	248,392
81.	CEFLPO	101.00	101.00	76,986.05	101.00	6,262,000	62,000
82.	AKPL	244.00	146.00	10,338.74	163.00	27,879,246	151,009
83.	FOWAD	2,123.00	1,450.00	60,880.72	1,517.00	155,183,031	93,916
84.	SPDL	111.00	86.00	5,663.29	103.00	8,931,357	91,697
85.	UMHL	166.00	103.00	5,641.72	112.00	8,876,875	72,827
86.	SMATA	1,644.00	1,000.00	39,760.56	1,273.00	57,615,223	45,451
87.	SDESI	717.00	522.00	16,994.31	568.00	49,898,432	82,439
88.	LEMF	9.00	6.90	14,018.88	7.86	2,050,910	265,189
89.	CHL	119.00	97.00	3,350.62	100.00	2,439,675	23,654
90.	HPPL	249.00	163.00	7,540.54	181.00	28,812,441	154,583
91.	MSLB	2,395.00	0.00	30,366.45	1,235.00	31,458,270	22,435
92.	NHDL	153.00	116.00	3,273.57	125.00	3,157,117	24,110
93.	EBLCP	633.00	625.00	57,992.83	625.00	347,957	555
94.	SEF	9.70	8.63	19,925.54	9.50	9,664,852	1,052,600
95.	SMB	803.00	541.00	12,855.67	570.00	15,954,471	23,752
96.	SAEF	10.00	8.00	17,979.99	9.38	5,724,255	629,010
97.	UMB	1,949.00	1,104.00	37,070.44	1,113.00	94,127,443	58,202
98.	RADHI	194.00	151.00	4,375.55	160.00	11,966,435	71,829
99.	AMFI	913.00	571.00	16,029.62	630.00	49,411,863	68,029
100.	NICGF	9.79	8.00	9,173.83	9.18	2,549,877	280,300
101.	CMF1	10.00	8.00	11,295.29	9.50	2,149,413	238,990
102.	NSEWA	889.00	483.00	10,526.07	495.00	36,078,066	57,274
103.	RRHP	127.00	86.00	2,080.49	91.00	8,138,149	79,458
104.	NADEP	1,550.00	608.00	15,210.20	615.00	141,321,467	157,480
105.	PMHPL	130.00	103.00	1,848.41	110.00	22,004,754	191,612
106.	KPCL	120.00	88.00	1,525.02	90.00	19,629,409	187,683
107.	AKJCL	138.00	75.00	1,717.55	82.00	6,938,673	80,460
108.	JOSHI	279.00	147.00	6,567.71	147.00	214,490	950
109.	CHLBS	610.00	227.00	9,117.40	502.00	73,754,098	130,993
110.	UPPER	342.00	219.00	17,755.94	229.00	1,178,008,471	4,554,600
111.	SIL	699.00	540.00	79,642.97	615.00	184,713,718	296,220
112.	SLBSL	861.00	505.00	13,881.31	655.00	59,155,225	75,796
113.	GHL	300.00	148.00	5,843.65	148.00	105,890	480
114.	ALBSL	555.00	300.00	5,476.73	464.00	45,352,289	93,186
115.	SHIVM	464.00	300.00	37,756.17	309.00	187,687,994	577,771
116.	MBLPO	130.00	130.00	3,592,321.82	130.00	300,701,708	2,425,998
117.	UPCL	300.00	89.00	6,460.04	91.00	13,228,506	138,754
118.	MHNL	108.00	95.00	3,268.69	95.00	452,460	4,470
119.	NABILP	773.00	640.00	187,228.91	765.00	517,076,001	720,713
120.	KBLPO	145.00	145.00	3,573,579.38	145.00	72,238,130	498,194
121.	BOKLPO	150.00	150.00	855,000.00	150.00	1,710,000	11,400
122.	CEFL	135.00	94.00	17,745.44	102.00	4,082,031	38,227
123.	KBBLPO	115.00	115.00	1,446,355.00	115.00	1,446,355	12,577
124.	NTC	810.00	670.00	128,458.92	682.00	441,475,264	599,736
125.	NICAP	250.00	250.00	11,671,625.00	250.00	46,686,500	186,746
126.	DBBL	142.00	120.00	33,147.77	129.00	144,945,287	1,136,701
127.	SWBBLP	1,300.00	1,300.00	82,000.00	728.00	328,000	450
128.	GUFLPO	100.00	100.00	100.00	100.00	26,293,500	262,935
129.	NCCBPO	130.00	130.00	1,590,420.00	130.00	5,161,260	39,702
130.	PROFL	125.00	98.00	23,101.26	125.00	1,625,200	15,290
131.	GBIME	336.00	255.00	67,364.03	294.00	759,387,474	2,552,680
132.	CZBIL	252.00	199.00	45,466.58	237.00	452,131,520	2,073,600
133.	GFCLPO	110.00	110.00	3,725,315.00	110.00	7,450,630	67,733
134.	PCBL	350.00	294.00	75,541.18	347.00	680,706,112	2,085,640
135.	LBBL	184.00	155.00	52,941.04	177.00	223,182,446	1,307,979
136.	SRBL	256.00	203.00	55,350.58	256.00	343,703,825	1,529,132
137.	AHPC	136.00	96.00	29,935.21	100.00	55,437,862	507,369
138.	MDB	310.00	219.00	37,792.92	242.00	33,258,066	124,168
139.	NBBPO	120.00	120.00	7,915,740.00	120.00	15,831,480	131,929
140.	ALICL	658.00	370.00	59,270.90	412.00	287,891,035	540,300
141.	NMBPO	225.00	204.00	1,815,742.50	204.00	5,358,345	25,395
142.	PLIC	545.00	385.00	59,221.00	463.00	324,436,577	692,451
143.	NLBBL	570.00	0.00	45,908.21	466.00	69,832,089	144,040
144.	ADBL	365.00	290.00	55,488.64	350.00	403,900,338	1,214,651
145.	ICFCPO	122.00	122.00	2,353,380.00	122.00	2,353,380	19,290
146.	MLBL	183.00	155.00	44,666.26	175.00	98,191,471	580,292
147.	SLICL	614.00	425.00	60,124.71	550.00	298,496,273	556,232
148.	GBBL	209.00	171.00	46,395.80	202.00	187,495,576	992,986
149.	JBBL	145.00	131.00	22,165.13	139.00	73,871,580	536,190
150.	KNBL	132.00	114.00	19,462.23	126.00	13,345,906	108,837
151.	GDBL	210.00	175.00	46,038.48	195.00	157,249,867	820,572
152.	HATH	134.00	104.00	27,798.52	114.00	6,911,348	57,667
153.	KEBL	333.00	180.00	38,675.95	180.00	38,761,281	132,708
154.	KRBL	106.00	90.00	17,756.47	100.00	20,052,712	201,034
155.	TNBL	190.00	146.00	27,157.37	166.00	15,184,314	92,144
156.	GLICL	790.00	487.00	73,223.64	525.00	220,795,554	336,826
157.	SBLPO	195.00	162.00	5,000,079.00	162.00	25,000,395	145,623
158.	CORBL	100.00	89.00	8,605.19	94.00	1,404,724	14,756
159.	PURBL	191.00	145.00	18,112.26	188.00	13,057,046	79,978
160.	KSBBL	153.00	129.00	33,781.66	146.00	121,544,759	866,728
161.	NIBPO	601.00	453.00	219,526.93	511.00	309,227,626	584,507
162.	MPFL	174.00	132.00	9,391.95	141.00	2,402,890	15,449
163.	SADBL	160.00	135.00	36,072.60	146.00	93,682,862	650,724
164.	SHINE	259.00	221.00	50,086.79	232.00	76,804,903	323,065
165.	MNBBL	420.00	320.00	56,871.14	380.00	311,249,014	846,884
166.	SBBLJP	117.00	117.00	117.00	117.00	674,388	5,764
167.	BHBL	176.00	124.00	32,828.23	171.00	37,819,080	252,200
168.	FMDBL	407.00	309.00	40,317.33	390.00	127,159,315	343,562
169.	CZBILP	159.00	159.00	1,577,717.25	159.00	6,310,869	39,691
170.	JBNL	197.00	161.00	58,267.21	188.00	602,168,223	3,395,897
171.	SMFDB	975.00	600.00	55,038.81	640.00	58,212,904	76,364
172.	KADBL	181.00	140.00	27,077.94	164.00	9,238,239	59,296
173.	GBIMEP	180.00	174.00	6,495,683.83	174.00	164,586,504	926,707
174.	MFIL	132.00	109.00	52,406.86	113.00	25,794,626	224,263
175.	NBL	318.00	281.00	200,824.98	302.00	3,231,079,937	10,862,652
176.	SRBLPO	165.00	165.00	13,624,682.50	165.00	81,748,095	495,443
177.	CBL	177.00	146.00	55,867.25	169.00	571,899,195	3,529,786
178.	PCBLP	206.00	190.00	5,011,328.10	201.00	133,332,310	688,385
179.	SLBBL	645.00	473.00	47,237.49	501.00	64,596,608	121,800
180.	NLG	918.00	752.00	73,750.76	831.00	114,568,857	137,646
181.	SINDU	144.00	113.00	19,385.25	132.00	14,546,149	116,969
182.	MEGA	210.00	155.00	43,498.61	177.00	606,500,063	3,397,805
183.	MIDBL	178.00	143.00	26,381.10	162.00	6,670,935	42,545
184.	DBBLPO	105.00	105.00	207,060.00	105.00	207,060	1,972
185.	SKBBL	1,115.00	815.00	84,802.05	994.00	290,348,037	295,265
186.	RMDC	645.00	510.00	50,688.98	595.00	85,853,899	153,326
187.	JEFL	146.00	95.00	49,998.11	146.00	34,332,903	283,806
188.	JBBLPO	113.00	113.00	108,899.71	113.00	762,298	6,746
189.	SLICLP	350.00	285.00	2,713,886.67	285.00	9,439,835	29,937
190.	NLICLP	400.00	400.00	35,000,256.67	1,070.00	210,480,340	197,462
191.	GBLBS	525.00	325.00	31,868.74	352.00	163,555,385	372,626
192.	RLFL	128.00	110.00	24,971.11	117.00	18,582,268	158,924
193.	NLICP	757.00	532.00	4,956,324.80	532.00	25,885,524	48,657
194.	SHPC	260.00	212.00	65,247.81	228.00	217,274,586	945,352
195.	NNLB	676.00	418.00	26,211.89	444.00	19,188,339	39,239
196.	KMCDB	1,149.00	737.00	52,130.45	794.00	70,810,559	76,833
197.	EBLPO	1,045.00	1,045.00	639,213,125.00	1,045.00	1,917,639,375	7,236,375
198.	NCDB	149.00	111.00	20,724.49	139.00	23,155,464	178,862
199.	ALICLP	350.00	350.00	6,052,812.50	350.00	21,848,400	62,424
200.	MLBBL	955.00	480.00	28,072.24	481.00	13,292,503	17,910
201.	NBBL	950.00	582.00	39,081.72	610.00	43,784,014	63,119
202.	CCBL	195.00	155.00	33,334.61	170.00	362,560,245	2,121,541
203.	RHPC	112.00	0.00	8,535.24	90.00	12,908,972	134,351
204.	EDBLPO	160.00	160.00	2,008,000.00	160.00	4,016,000	25,100
205.	SEOS	11.22	9.31	47,954.76	10.04	10,966,710	1,114,627
206.	LLBS	901.00	673.00	41,269.46	829.00	64,002,480	80,966
207.	MLBLPO	121.00	115.00	2,872,839.38	115.00	11,873,052	101,358
208.	GBBLPO	115.00	115.00	1,191,869.59	115.00	38,713,830	336,642
209.	LBBLPO	115.00	110.00	1,876,397.08	113.00	15,464,240	134,576
210.	NMBSF1	13.52	9.81	46,607.26	10.69	29,603,192	2,440,400
211.	PRVUPO	155.00	150.00	3,840,890.92	150.00	120,218,450	800,168
212.	RBCLPO	9,675.00	7,735.00	199,591.90	8,356.00	138,205,894	16,007
213.	IGIPO	250.00	250.00	18,750,000.00	250.00	75,000,000	300,000
214.	NIBSF1	10.35	8.41	44,179.66	9.41	10,684,029	1,106,843
215.	MNBBLP	220.00	204.00	3,266,408.33	204.00	71,858,280	341,774
216.	NNLBPO	260.00	260.00	795,340.00	260.00	795,340	3,059
217.	NBBLPO	750.00	360.00	1,403,000.00	370.00	7,289,000	11,500
218.	SINDUP	111.00	111.00	552,669.00	111.00	552,669	4,979
219.	CBLPO	120.00	118.00	1,635,255.72	118.00	31,100,350	263,324
220.	JBNLPO	121.00	100.00	1,996,958.94	100.00	70,805,125	668,461
221.	CCBLPO	155.00	140.00	1,557,094.24	140.00	35,769,323	249,574
222.	MEGAPO	110.00	106.00	1,051,532.71	108.00	79,663,114	735,044
223.	SMFDBP	500.00	380.00	866,111.11	385.00	4,395,000	10,400
224.	SHINEP	130.00	130.00	4,768,261.33	130.00	54,446,080	418,816
225.	GDBLPO	120.00	120.00	2,467,462.50	120.00	23,807,400	198,395
226.	NUBLPO	0.00	0.00	0.00	0.00	110,865,350	201,550
227.	LVF1	10.46	8.71	26,347.82	9.62	4,076,361	428,219
228.	CFCLPO	113.00	113.00	393,353.00	113.00	2,360,118	20,886
229.	KSBBLP	107.00	105.00	2,787,374.88	107.00	14,085,037	132,681
230.	KMCDBP	438.00	438.00	2,628,000.00	438.00	2,628,000	6,000
231.	MMFDB	1,450.00	880.00	39,944.70	922.00	59,004,891	55,815
232.	BARUN	127.00	90.00	10,509.20	93.00	10,876,614	107,328
233.	VLBS	735.00	590.00	28,434.99	590.00	36,425,168	54,412
234.	MSMBS	628.00	452.00	18,915.85	540.00	15,447,445	28,603
235.	CLBSL	777.00	516.00	21,962.88	625.00	19,517,512	29,723
236.	KMFL	1,700.00	790.00	34,419.53	831.00	31,747,718	31,647
237.	JSLBB	2,970.00	2,017.00	46,626.24	2,130.00	45,883,000	19,359
238.	API	235.00	120.00	32,286.41	134.00	222,187,786	1,508,746
239.	CBBLPO	490.00	490.00	3,662,736.31	490.00	58,603,781	523,066
240.	NCDBPO	106.00	103.96	417,314.43	104.00	7,325,219	69,651
241.	PLICPO	232.00	232.00	5,750,816.00	232.00	5,750,816	24,788
242.	NMBMF	1,501.00	975.00	38,774.59	1,010.00	56,909,886	49,607
243.	GILB	1,306.00	903.00	32,455.99	1,068.00	35,753,647	30,746
244.	WOMI	1,228.00	761.00	41,994.48	1,128.00	82,477,552	78,853
245.	SADBLP	118.00	100.00	704,071.88	118.00	5,898,842	54,719
246.	KADBLP	120.00	113.00	1,387,879.50	113.00	5,381,679	44,935
247.	MMFDBP	680.00	500.00	5,078,106.67	500.00	49,774,010	98,529
248.	PURBLP	210.48	210.48	1,149.50	210.48	2,299	11
249.	SLBBLP	267.00	247.00	541,210.07	267.00	3,052,361	12,063

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2019-04-18 15:00:00
KBL	85,802,530.00	269.00
PRVU	44,707,239.00	278.00
NBL	42,064,313.00	302.00
NMB	36,132,167.00	385.00
CBBL	29,921,643.00	1,014.00
NICA	29,239,844.00	482.00
SBL	23,592,943.00	353.00
NCCB	22,437,566.00	230.00
GBIME	21,376,260.00	294.00
MBL	19,308,578.00	262.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2019-04-18 15:00:00
SBI	465.00	6.65138
NCDB	139.00	5.30303
LBL	229.00	5.04587
NABIL	810.00	4.78655
GRDBL	111.00	4.71698
CBBL	1,014.00	4.53608
SRBL	256.00	4.4898
HBL	532.00	4.31373
KBL	269.00	4.26357
KADBL	164.00	3.79747
View All

Top Losers

Symbol	LTP	% Change
As of 2019-04-18 15:00:00
MHNL	95.00	-5.94059
WMBF	80.00	-5.88235
KMCDB	794.00	-5.47619
TRH	230.00	-4.95868
UPCL	91.00	-4.21053
RBCLPO	8,356.00	-3.92089
AKPL	163.00	-3.5503
RLFL	117.00	-3.30579
HPPL	181.00	-3.20856
SMB	570.00	-2.89608
View All

QUICK QUOTE

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers