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 2017-09-24
1.	NABIL	1,810.00	1,170.00	1,560.81	1,575.00	1,375,919,200	863,763
2.	NIB	867.00	720.00	768.37	785.00	2,095,858,784	2,712,192
3.	SCB	2,507.00	2,046.00	2,269.39	2,248.00	2,902,827,827	1,280,571
4.	HBL	1,144.00	820.00	928.21	1,020.00	371,436,429	396,278
5.	SBI	1,510.00	765.00	1,050.56	1,435.00	1,074,426,327	961,951
6.	NBB	775.00	308.00	414.15	747.00	1,293,546,101	2,833,105
7.	EBL	2,142.00	1,170.00	1,573.26	1,989.00	2,154,403,845	1,342,927
8.	BOKL	563.00	415.00	475.49	490.00	1,352,845,058	2,797,562
9.	NICA	540.00	331.00	449.51	477.00	844,918,482	1,856,690
10.	MBL	495.00	307.00	375.33	433.00	865,431,022	2,224,130
11.	LBL	820.00	315.00	424.96	800.00	925,729,510	1,908,189
12.	KBL	434.00	280.00	331.00	379.00	802,151,107	2,436,280
13.	NCCB	473.00	336.00	388.66	392.00	2,463,661,105	6,044,048
14.	SBL	804.00	410.00	550.31	700.00	1,485,548,562	2,511,589
15.	SHL	400.00	328.00	360.21	350.00	555,502,501	1,542,454
16.	TRH	341.00	236.00	271.03	252.00	122,275,468	420,826
17.	OHL	990.00	538.00	737.55	582.00	364,721,427	463,263
18.	NHPC	173.00	128.00	143.06	155.00	805,390,316	5,397,884
19.	BPCL	748.00	605.00	650.78	693.00	228,696,085	344,335
20.	CHCL	1,009.00	740.00	826.53	955.00	603,142,283	720,829
21.	STC	286.00	242.00	261.83	251.00	4,954,865	20,214
22.	BBC	3,030.00	2,000.00	2,563.10	2,233.00	31,981,583	12,617
23.	NUBL	2,626.00	1,605.00	2,048.47	1,730.00	1,046,029,486	495,701
24.	CBBL	1,780.00	1,325.00	1,584.68	1,446.00	1,356,480,256	842,137
25.	DDBL	1,700.00	1,250.00	1,408.17	1,400.00	667,329,992	472,798
26.	SDBL	0.00	0.00	0.00	0.00	169,660	499
27.	SANIMA	579.00	330.00	441.69	565.00	2,393,192,219	5,236,768
28.	SKDBL	471.00	172.00	281.10	304.00	56,349,200	170,990
29.	SAJHA	236.00	212.00	225.44	236.00	373,650	1,649
30.	KRBLPO	156.00	156.00	156.00	156.00	606,372	3,887
31.	SBBLJ	485.00	320.00	374.82	401.00	136,240,152	335,514
32.	GIMES1	10.30	9.31	9.92	10.19	8,108,430	814,408
33.	MERO	3,085.00	0.00	2,166.54	975.00	443,447,316	180,235
34.	NICL	1,737.00	955.00	1,466.50	1,045.00	1,567,224,800	1,068,044
35.	RBCL	22,850.00	10,282.00	15,447.25	14,600.00	868,602,212	52,597
36.	NLICL	2,700.00	1,790.00	2,241.76	2,300.00	1,690,336,633	725,658
37.	HGI	1,804.00	704.00	1,254.01	1,457.00	1,657,429,733	1,229,173
38.	UIC	1,710.00	1,172.00	1,507.91	1,270.00	1,394,633,328	914,332
39.	EIC	3,199.00	1,800.00	2,462.93	1,915.00	1,191,617,770	482,732
40.	PIC	1,895.00	1,518.00	1,707.07	1,600.00	770,409,151	445,121
41.	NIL	1,367.00	890.00	1,115.53	1,097.00	1,179,564,484	1,043,005
42.	PRIN	1,358.00	980.00	1,135.69	1,040.00	1,407,556,643	1,203,501
43.	SIC	1,892.00	1,265.00	1,603.45	1,375.00	471,425,897	286,109
44.	NBIL	1,991.00	945.00	1,340.29	1,460.00	512,019,344	346,584
45.	NLIC	2,800.00	1,955.00	2,211.51	2,550.00	3,533,048,388	1,599,728
46.	LICN	3,146.00	1,971.00	2,383.60	2,640.00	816,605,443	319,190
47.	PICL	1,723.00	1,020.00	1,465.57	1,100.00	655,495,309	443,052
48.	LGIL	1,942.00	891.00	1,385.53	1,645.00	1,549,128,544	1,038,550
49.	SICL	2,600.00	1,816.00	2,059.60	2,327.00	1,300,348,944	609,321
50.	KBBL	421.00	275.00	340.43	365.00	213,171,582	607,676
51.	GUFL	306.00	118.00	203.09	127.00	195,865,791	814,952
52.	CIT	4,857.00	3,440.00	3,996.54	4,003.00	858,574,711	207,927
53.	BNT	8,000.00	3,382.00	5,992.92	3,510.00	144,551,401	24,865
54.	UNL	30,702.00	28,224.00	29,691.64	29,988.00	86,786,735	2,930
55.	GFL	430.00	110.00	179.77	430.00	18,688,511	126,114
56.	SRS	120.00	120.00	120.00	120.00	6,390,000	53,250
57.	LFC	258.00	166.00	190.72	169.00	14,006,242	70,758
58.	GFCL	367.00	174.00	260.58	333.00	78,561,952	266,986
59.	HDL	2,246.00	538.00	1,087.87	549.00	107,875,507	80,606
60.	PFL	303.00	232.00	255.94	269.00	62,156,958	238,766
61.	NMB	678.00	450.00	560.75	576.00	880,109,668	1,520,754
62.	UFL	357.00	240.00	274.95	285.00	28,435,940	102,356
63.	SIFC	519.00	286.00	404.35	309.00	130,288,893	313,087
64.	CFCL	216.00	164.00	189.71	192.00	49,333,453	256,330
65.	SYFL	195.00	134.00	159.21	160.00	64,743,121	391,077
66.	JFL	322.00	241.00	270.22	269.00	39,617,167	144,183
67.	PRVU	460.00	347.00	403.05	398.00	2,241,185,940	5,457,768
68.	WMBF	192.00	90.00	148.36	94.00	30,557,043	198,615
69.	SFFIL	634.00	398.00	521.66	398.00	37,829,816	72,116
70.	GMFIL	300.00	220.00	265.82	231.00	76,322,748	290,163
71.	SWBBL	2,153.00	1,560.00	1,853.42	1,620.00	633,419,077	341,038
72.	ICFC	361.00	260.00	294.56	270.00	263,544,993	862,538
73.	EDBL	750.00	422.00	621.98	625.00	163,143,458	253,980
74.	HIDCL	256.00	167.00	199.84	231.00	331,441,963	1,651,749
75.	NGPL	350.00	220.00	283.01	300.00	31,559,809	108,959
76.	GRDBL	822.00	459.00	626.30	480.00	61,018,340	91,922
77.	NMFBS	3,860.00	0.00	2,399.89	0.00	249,192,027	69,400
78.	RSDC	3,455.00	0.00	2,239.01	737.00	495,212,157	183,316
79.	SLBS	896.00	0.00	612.15	0.00	162,560	230
80.	KKHC	260.00	149.00	207.77	250.00	19,059,307	91,670
81.	NMBHF1	10.51	9.41	9.99	10.31	26,450,257	2,638,314
82.	NEF	10.66	9.45	10.05	10.45	40,258,477	3,993,199
83.	DHPL	271.00	147.00	209.13	249.00	8,346,864	38,913
84.	NIBLPF	10.30	9.41	9.97	10.00	6,646,491	666,054
85.	KMBSLP	105.00	0.00	82.22	0.00	58,135,250	708,110
86.	AKPL	503.00	297.00	408.54	326.00	527,650,505	1,242,643
87.	FOWAD	4,140.00	0.00	3,101.04	1,051.00	997,574,880	274,100
88.	SPDL	387.00	150.00	236.16	246.00	109,900,182	408,490
89.	UMHL	434.00	241.00	330.89	329.00	127,674,045	349,775
90.	SMATA	456.00	0.00	320.50	403.00	444,560	1,060
91.	CORBLP	100.00	100.00	100.00	100.00	880,000	8,800
92.	SDESI	357.00	320.00	341.36	326.00	53,146	162
93.	LEMF	10.30	9.60	9.98	10.00	985,845	98,900
94.	CHL	355.00	156.00	205.91	323.00	12,870,714	54,043
95.	HPPL	471.00	300.00	395.68	330.00	232,719,456	576,130
96.	MSLB	1,658.00	1,626.00	1,642.00	1,626.00	182,060	110
97.	EBLCP	1,598.00	0.00	848.62	0.00	28,208,967	28,507
98.	SIL	2,050.00	1,415.00	1,597.75	1,590.00	1,290,462,845	772,465
99.	NABILP	1,329.00	856.00	1,168.78	1,179.00	1,579,506,939	1,352,653
100.	KBLPO	200.00	150.00	167.25	200.00	45,345,450	294,210
101.	LBLPO	265.00	265.00	265.00	265.00	66,250	250
102.	BOKLPO	275.00	270.00	272.50	275.00	17,850,000	65,000
103.	KMBSL	290.00	0.00	188.03	0.00	28,549,740	291,040
104.	WMBFPO	101.00	101.00	101.00	101.00	50,192,859	496,959
105.	KBBLPO	186.00	186.00	186.00	186.00	3,217,242	17,297
106.	NTC	719.00	625.00	667.47	634.00	559,276,913	839,541
107.	NICAP	250.00	250.00	250.00	250.00	30,081,750	120,327
108.	DBBL	304.00	221.00	262.65	237.00	388,996,244	1,468,797
109.	NCCBPO	202.00	196.00	200.85	196.00	121,828,884	607,389
110.	LFCPO	119.00	119.00	119.00	119.00	52,858,015	444,185
111.	PROFL	278.00	169.00	218.79	184.00	52,490,874	228,883
112.	GFLPO	101.00	101.00	101.00	101.00	8,830,127	87,427
113.	GBIME	461.00	358.00	393.65	407.00	1,063,784,477	2,673,255
114.	CZBIL	469.00	290.00	384.99	431.00	959,715,458	2,464,937
115.	PCBL	504.00	393.00	434.17	442.00	1,205,039,569	2,755,794
116.	LBBL	242.00	171.00	213.12	184.00	140,457,701	639,432
117.	SRBL	605.00	314.00	420.98	505.00	1,232,556,445	2,601,591
118.	AHPC	318.00	206.00	268.43	288.00	339,510,410	1,216,463
119.	SBBLPO	265.00	260.00	264.04	265.00	26,466,960	100,156
120.	MDB	654.00	500.00	557.87	558.00	142,737,233	252,552
121.	NBBPO	400.00	360.00	363.57	360.00	380,609,807	1,046,867
122.	ALICL	1,723.00	1,300.00	1,538.95	1,348.00	1,058,330,900	675,760
123.	NMBPO	292.00	265.00	271.05	292.00	83,558,997	310,226
124.	PLIC	2,900.00	1,740.00	2,439.37	1,850.00	2,376,814,280	961,487
125.	NLBBL	1,595.00	1,177.00	1,358.01	1,290.00	567,638,525	416,549
126.	ADBL	615.00	415.00	451.40	595.00	1,040,890,945	2,208,455
127.	ODBL	478.00	299.00	402.63	439.00	167,302,826	408,991
128.	MLBL	274.00	215.00	235.00	240.00	156,975,974	656,932
129.	SLICL	1,408.00	761.00	1,135.81	821.00	1,217,660,632	1,035,956
130.	SETI	312.00	218.00	246.78	284.00	7,479,106	27,866
131.	GBBL	515.00	239.00	312.45	436.00	564,785,887	1,525,940
132.	JBBL	443.00	175.00	243.34	310.00	376,545,011	1,271,492
133.	KNBL	705.00	195.00	412.24	495.00	144,976,460	274,918
134.	GDBL	517.00	352.00	391.27	517.00	149,010,874	379,153
135.	ARUN	226.00	162.00	193.04	178.00	51,011,420	256,446
136.	KEBL	795.00	0.00	542.26	588.00	26,169,348	42,027
137.	KRBL	343.00	250.00	294.43	280.00	64,366,211	210,806
138.	TNBL	550.00	271.00	347.38	401.00	83,205,849	206,712
139.	WDBL	371.00	315.00	334.02	324.00	7,110,760	21,752
140.	GLICL	1,400.00	783.00	1,138.55	869.00	1,492,169,940	1,268,632
141.	SBLPO	350.00	350.00	350.00	350.00	35,668,150	101,909
142.	PURBL	436.00	276.00	339.53	369.00	58,482,834	162,852
143.	SIFCPO	275.00	275.00	275.00	275.00	3,219,975	11,709
144.	KSBBL	261.00	201.00	212.91	224.00	34,010,910	163,013
145.	NIBPO	760.00	620.00	667.58	668.00	840,263,870	1,254,389
146.	MPFL	133.00	0.00	80.13	125.00	274,018	2,096
147.	SADBL	522.00	347.00	412.62	360.00	321,729,771	749,137
148.	SHINE	487.00	380.00	426.74	439.00	147,231,442	342,949
149.	MNBBL	1,094.00	572.00	892.32	938.00	1,620,022,569	1,730,868
150.	BHBL	384.00	251.00	299.08	297.00	38,763,748	127,707
151.	FMDBL	1,641.00	830.00	1,076.89	1,304.00	1,031,084,532	903,298
152.	CZBILP	325.00	325.00	325.00	325.00	9,276,150	28,542
153.	JBNL	373.00	239.00	276.09	319.00	840,680,426	3,038,823
154.	SMFDB	3,774.00	1,943.00	2,838.96	2,209.00	395,631,470	139,114
155.	KADBL	410.00	234.00	329.36	358.00	82,352,729	241,525
156.	MFIL	202.00	142.00	166.82	184.00	84,564,635	506,457
157.	NBL	540.00	326.00	378.16	460.00	2,158,331,411	5,296,872
158.	SRBLPO	370.00	362.00	366.03	370.00	27,304,778	74,783
159.	SIGS1	28.65	19.70	24.07	23.43	247,215,170	9,662,110
160.	CBL	316.00	220.00	252.23	256.00	1,058,608,585	4,097,860
161.	NBF1	24.75	17.20	20.25	20.58	175,080,388	8,048,982
162.	PCBLP	275.00	260.00	265.41	275.00	15,791,110	59,498
163.	SLBBL	2,794.00	1,585.00	2,119.08	2,007.00	486,566,902	212,800
164.	NLG	1,785.00	1,372.00	1,576.39	1,465.00	588,771,986	367,473
165.	SINDU	440.00	184.00	341.31	293.00	83,969,529	234,011
166.	MEGA	458.00	0.00	229.00	0.00	4,549,772	9,934
167.	ODBLPO	239.00	235.00	237.67	235.00	14,258,816	60,052
168.	MIDBL	460.00	255.00	330.38	443.00	7,313,447	23,201
169.	NBSL	550.00	408.00	486.28	425.00	904,456	1,926
170.	SKBBL	1,762.00	1,321.00	1,577.63	1,429.00	872,305,966	549,622
171.	RMDC	959.00	755.00	815.41	856.00	391,662,569	468,880
172.	HAMRO	657.00	176.00	310.47	556.00	125,670,000	302,805
173.	JEFL	302.00	140.00	246.80	246.00	52,073,214	206,463
174.	JBBLPO	170.00	164.00	167.00	170.00	8,951,229	53,409
175.	TNBLPO	178.00	178.00	178.00	178.00	411,892	2,314
176.	SLICLP	560.00	549.00	551.75	560.00	265,562,176	483,274
177.	NLICLP	1,375.00	1,195.00	1,273.35	1,375.00	165,337,730	131,000
178.	NGBBL	1,050.00	660.00	799.38	898.00	719,728,453	823,229
179.	RLFL	255.00	0.00	217.33	233.00	49,039,527	222,162
180.	NLICP	1,597.00	1,100.00	1,312.62	1,597.00	399,781,274	349,256
181.	SHPC	1,239.00	510.00	940.57	1,095.00	1,167,660,020	1,115,831
182.	NNLB	3,030.00	1,401.00	2,373.86	1,568.00	208,374,249	83,423
183.	KMCDB	2,810.00	1,515.00	1,940.24	2,090.00	434,494,624	203,642
184.	NCDB	348.00	285.00	314.80	295.00	27,930,952	88,875
185.	ALICLP	817.00	800.00	804.31	817.00	190,839,333	236,933
186.	MLBBL	1,617.00	1,183.00	1,374.46	1,254.00	58,476,133	41,955
187.	NBBL	3,986.00	2,355.00	3,279.42	2,486.00	194,036,965	56,210
188.	CCBL	437.00	215.00	325.93	405.00	729,617,680	2,239,062
189.	SICLPO	1,220.00	1,220.00	1,220.00	1,220.00	610,000	500
190.	RHPC	255.00	152.00	200.71	255.00	98,292,846	480,191
191.	EDBLPO	275.00	275.00	275.00	275.00	1,650,000	6,000
192.	MMDBL	725.00	589.00	671.20	660.00	14,834,924	22,295
193.	SEOS	14.10	11.05	12.44	12.48	117,041,976	9,168,423
194.	LLBS	2,240.00	1,368.00	1,876.33	1,476.00	547,955,455	294,148
195.	GLICLP	615.00	0.00	348.05	615.00	157,390,354	487,458
196.	GBBLPO	165.00	165.00	165.00	165.00	8,543,040	51,776
197.	SYFLPO	100.00	100.00	100.00	100.00	410,000	4,100
198.	SHBL	660.00	440.00	496.98	461.00	33,713,918	67,102
199.	NMBSF1	15.30	11.76	13.51	13.38	135,569,660	10,189,182
200.	PRVUPO	191.00	0.00	177.71	191.00	505,281,786	2,659,689
201.	RBCLPO	20,495.00	9,244.00	13,893.54	14,790.00	1,260,759,208	85,032
202.	NBILPO	0.00	0.00	0.00	0.00	39,100,000	195,500
203.	NIBSF1	13.46	11.40	12.38	11.83	81,137,351	6,562,892
204.	HAMROP	140.00	140.00	140.00	140.00	4,683,000	33,450
205.	MNBBLP	500.00	463.00	484.77	500.00	109,486,214	225,912
206.	PICLPO	855.00	855.00	855.00	855.00	87,759,765	102,643
207.	NBBLPO	1,900.00	1,865.00	1,873.75	1,900.00	36,451,500	19,500
208.	RLFLPO	120.00	120.00	120.00	120.00	5,022,840	41,857
209.	SINDUP	190.00	190.00	190.00	190.00	8,085,260	42,554
210.	CBLPO	137.00	131.00	134.02	135.00	71,673,045	533,431
211.	CCBLPO	209.00	209.00	209.00	209.00	42,430,135	203,015
212.	MEGAPO	260.00	0.00	130.00	0.00	6,077,500	23,375
213.	RMDCPO	0.00	0.00	0.00	0.00	501,000	1,000
214.	SMFDBP	1,400.00	1,360.00	1,377.33	1,400.00	22,302,000	16,175
215.	MIDBLP	256.00	251.00	254.00	256.00	6,188,710	24,365
216.	JEFLPO	142.00	130.00	130.11	130.00	23,914,050	183,951
217.	LVF1	14.59	10.86	12.36	12.35	101,477,332	7,723,635
218.	KMCDBP	800.00	800.00	800.00	800.00	56,000,000	70,000
219.	RBBBL	366.00	355.00	361.98	365.00	902,776	2,494
220.	MMFDB	3,417.00	2,092.00	2,742.52	2,180.00	231,958,364	79,563
221.	BARUN	319.00	194.00	264.40	300.00	16,921,795	65,772
222.	VLBS	1,575.00	1,130.00	1,397.37	1,221.00	245,917,804	172,943
223.	MSMBS	1,418.00	995.00	1,194.73	1,070.00	131,744,797	108,035
224.	CLBSL	1,448.00	885.00	1,290.03	991.00	212,410,153	165,896
225.	KMFL	3,376.00	0.00	2,763.84	2,119.00	135,893,580	46,994
226.	JSLBB	4,110.00	0.00	3,165.85	2,494.00	138,823,137	40,565
227.	API	683.00	530.00	583.71	578.00	334,941,415	555,427
228.	NCDBPO	200.00	200.00	200.00	200.00	3,154,400	15,772
229.	HGIPO	580.00	580.00	580.00	580.00	12,760	22
230.	NMBMF	3,266.00	1,800.00	2,716.04	1,806.00	319,591,300	113,306
231.	RMFL	2,790.00	1,348.00	2,211.36	1,460.00	171,557,471	75,078
232.	WOMI	2,168.00	1,495.00	1,904.57	1,590.00	286,624,278	145,033
233.	PURBLP	229.00	221.00	224.33	229.00	13,840,662	61,446
234.	SLBBLP	1,000.00	1,000.00	1,000.00	1,000.00	6,304,000	6,304
235.	FMDBLP	600.00	600.00	600.00	600.00	7,540,200	12,567
236.	UICPO	0.00	0.00	0.00	0.00	13,232,352	8,439
237.	MFILPO	110.00	110.00	110.00	110.00	6,448,090	58,619

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2017-09-24 15:00:00
NCCBPO	22,220,000.00	202.00
NIB	21,158,562.00	760.00
NLIC	12,954,536.00	2,000.00
NABIL	10,628,509.00	1,254.00
NHPC	9,819,829.00	132.00
EBL	9,614,485.00	1,205.00
SCB	8,402,154.00	2,167.00
NBB	8,095,847.00	327.00
NLICL	7,581,150.00	1,798.00
NIBPO	7,284,224.00	666.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2017-09-24 15:00:00
BARUN	223.00	9.8522
TRH	293.00	7.326
MIDBL	276.00	5.7471
KKHC	159.00	5.298
OHL	900.00	5.1402
JFL	274.00	4.9808
RMFL	2,234.00	4.0522
RHPC	163.00	3.8217
NMBMF	2,794.00	3.4432
SKDBL	181.00	3.4286
View All

Top Losers

Symbol	LTP	% Change
As of 2017-09-24 15:00:00
KMBSL	193.00	-6.7633
BBC	2,790.00	-6.0922
EDBL	449.00	-5.4737
MMFDB	2,997.00	-5.2298
PROFL	244.00	-3.5573
NCDB	305.00	-3.1847
KRBL	270.00	-2.8777
FMDBL	845.00	-2.7682
MBL	317.00	-2.7607
SLICL	935.00	-2.5907
View All

QUICK QUOTE

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers