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 2020-08-06
1.	NABIL	1,000.00	594.00	99,201.29	814.00	2,447,910,919	2,996,374
2.	NIB	532.00	335.00	53,170.81	441.00	1,185,444,578	2,751,475
3.	SCB	850.00	505.00	61,622.74	643.00	971,157,549	1,405,951
4.	HBL	735.00	452.00	75,363.66	541.00	459,027,734	779,230
5.	SBI	583.00	373.00	79,609.35	425.00	681,009,236	1,475,740
6.	NBB	270.00	169.00	56,812.07	196.00	791,293,678	3,609,930
7.	EBL	932.00	520.00	89,839.00	717.00	1,525,636,681	2,081,854
8.	BOKL	296.00	186.00	50,263.10	222.00	637,627,033	2,604,516
9.	NICA	680.00	422.00	117,518.29	548.00	4,390,124,117	7,844,301
10.	MBL	295.00	199.00	64,616.68	228.00	746,813,650	3,052,836
11.	LBL	270.00	184.00	58,145.47	226.00	523,991,498	2,260,806
12.	KBL	240.00	153.00	63,819.96	192.00	1,059,589,402	5,165,982
13.	NCCB	235.00	163.00	61,121.80	190.00	1,019,061,111	5,116,887
14.	SBL	393.00	252.00	77,305.74	293.00	941,391,974	2,901,291
15.	SHL	210.00	138.00	50,641.41	159.00	200,277,922	1,122,185
16.	TRH	334.00	167.00	53,304.15	212.00	161,245,993	624,324
17.	OHL	551.00	260.00	68,905.50	341.00	257,044,897	594,902
18.	NHPC	73.00	49.00	32,841.04	52.00	118,462,020	1,980,262
19.	BPCL	429.00	284.00	42,019.70	350.00	395,902,686	1,080,797
20.	CHCL	483.00	330.00	65,805.53	385.00	424,866,959	1,021,003
21.	STC	3,181.00	2,250.00	136,605.84	2,655.00	287,914,880	108,206
22.	BBC	2,050.00	1,470.00	63,485.73	1,540.00	44,939,355	24,667
23.	NUBL	1,248.00	867.00	102,354.69	964.00	519,341,927	503,893
24.	CBBL	1,343.00	835.00	167,660.46	1,035.00	1,488,280,860	1,365,848
25.	DDBL	1,100.00	720.00	85,914.56	830.00	848,680,785	936,728
26.	SANIMA	437.00	287.00	82,739.64	343.00	1,293,028,179	3,533,132
27.	GIMES1	9.50	8.00	28,144.80	8.46	6,769,780	794,729
28.	MERO	834.00	505.00	51,441.46	615.00	523,267,606	753,905
29.	NICL	551.00	297.00	84,938.25	430.00	1,290,882,611	2,756,441
30.	RBCL	12,700.00	8,300.00	144,750.43	9,180.00	363,928,157	34,810
31.	NLICL	885.00	475.00	96,744.05	657.00	1,097,256,542	1,540,055
32.	HGI	503.00	290.00	54,199.30	403.00	426,295,507	1,001,325
33.	UIC	483.00	273.00	51,064.65	360.00	557,807,620	1,419,919
34.	EIC	499.00	315.00	57,048.04	390.00	576,102,838	1,339,994
35.	PIC	759.00	444.00	56,605.50	615.00	797,042,281	1,226,753
36.	NIL	717.00	416.00	103,510.22	618.00	1,902,509,942	3,106,812
37.	PRIN	550.00	310.00	70,156.13	475.00	757,466,685	1,584,023
38.	SIC	885.00	550.00	65,158.67	710.00	259,491,959	345,840
39.	IGI	550.00	340.00	62,635.94	420.00	204,638,446	445,402
40.	NLIC	1,510.00	906.00	132,262.16	1,320.00	6,676,803,164	5,273,813
41.	LICN	1,755.00	1,010.00	147,131.28	1,397.00	1,068,617,565	736,908
42.	PICL	730.00	373.00	46,817.56	434.00	189,982,467	358,711
43.	LGIL	604.00	317.00	62,256.51	439.00	535,329,128	1,065,412
44.	SICL	1,370.00	725.00	114,844.27	1,180.00	1,976,454,535	1,720,271
45.	NFS	195.00	119.00	17,517.53	195.00	20,277,567	127,738
46.	NLO	187.00	187.00	43,633.33	187.00	654,500	3,500
47.	GUFL	147.00	105.00	27,410.31	118.00	49,739,409	382,593
48.	CIT	3,164.00	1,750.00	649,315.56	2,490.00	1,808,635,895	685,562
49.	BNT	9,274.00	5,847.00	82,357.13	6,329.00	39,253,102	5,482
50.	UNL	23,345.00	17,849.00	159,002.34	19,210.00	24,711,180	1,206
51.	BFC	116.00	85.00	22,531.25	99.00	49,285,194	477,338
52.	SRS	338.00	271.00	16,917.08	338.00	847,230	2,870
53.	GFCL	177.00	130.00	28,462.39	145.00	34,950,012	226,666
54.	HDL	1,989.00	1,140.00	134,193.15	1,644.00	3,912,963,394	2,506,849
55.	PFL	178.00	139.00	16,912.91	147.00	42,111,015	263,952
56.	NMB	517.00	321.00	94,523.29	409.00	4,224,482,971	9,740,728
57.	UFL	204.00	161.00	34,520.69	175.00	18,333,431	100,169
58.	SIFC	180.00	140.00	36,170.63	153.00	23,123,776	141,891
59.	CFCL	163.00	112.00	25,607.82	118.00	43,577,662	322,153
60.	JFL	201.00	153.00	25,400.21	164.00	27,028,127	155,987
61.	PRVU	292.00	195.00	76,424.42	232.00	1,830,196,370	7,232,500
62.	SFCL	115.00	96.00	13,649.31	104.00	5,138,106	49,475
63.	GMFIL	150.00	110.00	29,541.16	120.00	24,768,893	185,533
64.	SWBBL	1,476.00	1,054.00	149,385.00	1,177.00	647,842,454	513,340
65.	ICFC	224.00	158.00	54,691.78	187.00	108,974,936	572,544
66.	EDBL	442.00	285.00	53,075.56	314.00	122,452,959	324,350
67.	HIDCL	165.00	116.00	22,334.39	128.00	174,415,701	1,240,547
68.	NGPL	158.00	98.00	18,038.05	115.00	76,423,146	582,955
69.	GRDBL	146.00	106.00	20,787.18	116.00	36,863,852	292,478
70.	GRDBLP	100.00	100.00	950,000.00	100.00	1,900,000	19,000
71.	NMFBS	2,225.00	1,350.00	51,421.45	1,566.00	125,148,709	74,566
72.	RSDC	703.00	393.00	41,901.96	470.00	410,783,915	756,669
73.	SLBS	1,167.00	559.00	21,954.97	931.00	57,296,602	58,059
74.	KKHC	62.00	44.00	1,270.12	50.00	1,702,077	32,724
75.	NMBHF1	10.40	8.24	19,450.70	9.73	15,324,078	1,600,920
76.	NEF	9.88	7.55	15,880.76	8.82	17,742,579	2,010,640
77.	DHPL	60.00	45.50	7,538.17	53.00	6,563,772	123,930
78.	NIBLPF	8.88	7.36	16,110.48	8.16	6,643,297	810,043
79.	AKPL	152.00	100.00	46,007.25	113.00	407,010,598	3,217,055
80.	FOWAD	2,000.00	1,296.00	88,357.75	1,517.00	477,854,489	301,475
81.	SPDL	123.00	89.00	11,658.76	98.00	35,305,853	343,438
82.	UMHL	126.00	96.00	10,484.98	103.00	19,907,975	184,640
83.	SMATA	949.00	589.00	66,378.00	660.00	163,120,293	200,128
84.	SDESI	1,247.00	729.00	51,854.64	800.00	221,263,729	227,436
85.	LEMF	9.37	7.50	16,851.98	8.36	6,233,124	734,913
86.	CHL	103.00	77.00	3,562.59	86.00	4,503,987	52,269
87.	HPPL	177.00	120.00	5,856.37	141.00	20,043,804	140,723
88.	NHDL	176.00	111.00	5,161.14	130.00	7,888,172	56,703
89.	EBLCP	724.00	566.00	36,230.87	650.00	5,100,072	7,954
90.	SEF	10.18	8.33	23,538.62	9.47	20,007,806	2,094,380
91.	SMB	1,164.00	736.00	22,734.77	825.00	46,301,643	47,098
92.	SAEF	10.21	8.10	26,877.97	9.40	16,457,643	1,731,090
93.	RADHI	209.00	145.00	5,241.33	171.00	11,632,954	67,091
94.	NICGF	10.35	9.00	21,796.03	9.98	16,165,145	1,636,430
95.	CMF1	10.50	8.81	15,298.80	9.98	7,377,220	757,040
96.	NSEWA	952.00	520.00	22,832.93	719.00	52,473,328	67,387
97.	RRHP	116.00	86.00	2,552.34	93.00	5,005,015	50,471
98.	NADEP	857.00	480.00	42,338.27	613.00	348,659,238	476,961
99.	PMHPL	108.00	69.00	1,942.85	76.00	4,111,505	49,476
100.	KPCL	123.00	88.00	4,080.02	106.00	25,751,364	241,735
101.	AKJCL	67.00	46.40	1,574.21	53.00	4,845,736	86,604
102.	JOSHI	76.00	45.28	1,881.98	56.00	5,300,236	86,586
103.	ACLBSL	790.00	450.00	619.01	719.00	27,734,010	37,552
104.	UPPER	269.00	194.00	31,415.28	224.00	480,573,291	2,016,735
105.	SIL	698.00	418.00	90,246.46	581.00	565,463,907	947,768
106.	SLBSL	1,085.00	681.00	29,482.67	810.00	78,490,430	87,431
107.	GHL	85.00	49.00	1,483.72	56.00	2,486,646	38,244
108.	ALBSL	936.00	536.00	25,984.37	685.00	203,096,301	264,654
109.	SHIVM	738.00	414.00	110,799.48	570.00	3,053,008,636	5,007,987
110.	UPCL	91.00	66.00	8,472.77	70.00	34,537,347	449,498
111.	MHNL	99.00	76.00	4,525.97	84.00	5,462,271	62,956
112.	SPARS	1,096.00	667.00	29,399.40	850.00	87,498,173	97,576
113.	PPCL	136.00	98.00	6,028.79	113.00	17,418,811	146,254
114.	GMFBS	1,070.00	703.00	28,800.56	806.00	98,659,385	108,496
115.	HURJA	117.00	85.00	4,474.81	94.00	9,638,108	96,269
116.	GLBSL	1,029.00	560.00	23,938.23	924.00	75,881,424	96,603
117.	SAND2085	1,060.00	917.00	24,066.11	1,000.00	2,569,390	2,615
118.	SMFBS	1,384.00	812.00	26,028.82	880.00	54,369,639	53,205
119.	KBLPO	113.00	109.00	9,593,664.42	113.00	75,356,299	678,135
120.	UNHPL	72.00	48.02	4,811.14	56.00	5,356,185	93,003
121.	ILBS	1,000.00	590.00	29,284.29	712.00	185,558,356	226,659
122.	NBF2	10.00	8.05	7,421.28	9.15	7,037,807	755,570
123.	RHPL	179.00	136.00	15,613.13	144.00	181,816,082	1,145,596
124.	SJCL	168.00	125.00	7,222.55	135.00	95,218,118	642,525
125.	SABSL	1,050.00	655.00	27,237.77	713.00	152,494,327	177,532
126.	NIBD2082	1,012.00	1,000.00	1,009.28	1,012.00	378,050	375
127.	GGBSL	1,019.00	653.00	18,681.34	809.00	33,186,785	37,762
128.	TMDBL	222.00	156.00	37,993.60	164.00	69,775,638	382,947
129.	SAPDBL	164.00	102.00	20,066.97	121.00	37,904,090	283,154
130.	NICBF	10.38	8.50	8,497.37	9.20	1,831,246	192,100
131.	NMB50	10.00	9.12	944.22	9.20	1,851,702	198,830
132.	NICAD8283	1,070.00	980.00	31,877.12	1,055.00	5,875,856	5,645
133.	SBLD2082	1,036.00	960.00	16,040.47	1,015.00	468,675	465
134.	SFMF	10.00	9.05	108.37	9.05	1,060,552	111,830
135.	SRBLD83	1,030.00	1,000.00	18,659.29	1,030.00	341,360	337
136.	HDHPC	130.00	82.00	9,108.79	90.00	26,950,730	272,260
137.	NRIC	618.00	315.00	22,509.39	575.00	3,451,493,130	6,580,690
138.	NICLBSL	855.00	331.00	3,104.32	763.00	669,888,670	838,367
139.	BOKLPO	147.00	147.00	2,841,992.00	147.00	12,963,834	82,962
140.	AIL	425.00	291.00	368.10	425.00	20,811,360	49,282
141.	SDLBSL	397.00	390.00	393.50	397.00	7,870	20
142.	SFCLP	100.00	100.00	450,000.00	100.00	450,000	4,500
143.	NTC	790.00	576.00	86,568.42	651.00	617,025,586	927,900
144.	NICAP	250.00	245.00	2,502,022.50	245.00	13,952,310	56,243
145.	DBBL	153.00	147.00	10,080.60	147.00	50,403	339
146.	NCCBPO	122.00	116.00	9,694,088.04	116.00	104,430,980	876,847
147.	PROFL	119.00	100.00	78,866.36	102.00	79,029,715	707,582
148.	BFCPO	100.00	100.00	474,480.36	100.00	5,377,100	53,771
149.	GBIME	325.00	211.00	63,541.21	247.00	2,173,394,181	7,795,036
150.	CZBIL	240.00	164.00	40,491.22	196.00	562,063,116	2,754,044
151.	UFLPO	107.00	107.00	107.00	107.00	2,199,064	20,552
152.	PROFLP	101.00	101.00	150,187.00	101.00	150,187	1,487
153.	PCBL	352.00	221.00	72,127.84	260.00	1,354,630,933	4,663,323
154.	LBBL	227.00	167.00	51,253.87	185.00	324,398,432	1,662,535
155.	SRBL	316.00	201.00	61,460.63	233.00	657,813,904	2,538,600
156.	AHPC	123.00	88.00	33,789.23	94.00	140,348,259	1,403,921
157.	MDB	475.00	301.00	55,942.66	318.00	230,031,151	595,154
158.	NBBPO	116.00	116.00	116.00	116.00	36,569,464	315,254
159.	ALICL	720.00	431.00	101,700.93	613.00	1,379,386,762	2,237,784
160.	NMBPO	205.00	205.00	2,558,400.00	205.00	2,558,400	12,480
161.	PLIC	728.00	450.00	85,365.16	535.00	1,034,601,709	1,718,093
162.	NLBBL	971.00	603.00	81,124.31	715.00	421,592,673	514,870
163.	ADBL	475.00	313.00	66,422.66	406.00	1,035,747,056	2,510,253
164.	MLBL	255.00	174.00	50,109.39	192.00	234,448,571	1,102,644
165.	SLICL	580.00	335.00	76,317.91	428.00	1,253,116,205	2,638,229
166.	GBBL	298.00	188.00	55,465.66	227.00	531,821,134	2,159,906
167.	JBBL	222.00	154.00	42,925.27	171.00	334,658,794	1,778,745
168.	KRBL	129.00	96.00	21,276.37	102.00	28,582,898	251,036
169.	GLICL	1,077.00	346.00	63,484.61	439.00	1,047,932,852	1,408,162
170.	SBLPO	190.00	190.00	7,042,350.00	190.00	39,891,260	209,954
171.	CORBL	141.00	110.00	16,839.24	117.00	8,700,866	68,938
172.	KSBBL	198.00	136.00	46,059.60	153.00	212,740,245	1,263,943
173.	NIBPO	418.00	306.00	132,019.23	371.00	588,296,551	1,622,917
174.	MPFL	142.00	103.00	17,771.90	106.00	24,747,893	198,448
175.	SADBL	194.00	137.00	50,362.77	144.00	176,999,742	1,088,468
176.	SHINE	337.00	205.00	75,381.07	231.00	587,802,592	2,079,851
177.	MNBBL	409.00	268.00	60,595.05	317.00	844,144,306	2,487,108
178.	FMDBL	704.00	381.00	65,023.15	513.00	994,956,328	1,812,407
179.	CZBILP	150.00	150.00	4,458,900.00	150.00	8,917,800	59,452
180.	KADBL	290.00	274.00	107,659.11	283.00	2,906,796	10,350
181.	GBIMEP	173.00	151.00	4,985,626.00	151.00	217,605,789	1,351,364
182.	MFIL	354.00	190.00	84,923.00	272.00	607,119,366	2,221,389
183.	NBL	324.00	214.00	90,460.59	247.00	2,068,168,158	7,454,548
184.	CBL	167.00	125.00	64,203.14	144.00	768,040,501	5,079,299
185.	PCBLP	173.00	140.00	4,398,518.33	140.00	42,602,424	287,160
186.	SLBBL	1,070.00	711.00	92,155.07	800.00	746,148,065	817,459
187.	NLG	868.00	515.00	56,953.32	608.00	255,473,169	374,495
188.	SINDU	158.00	120.00	30,979.70	127.00	38,043,248	276,942
189.	MEGA	279.00	182.00	50,828.00	217.00	1,215,501,536	5,333,206
190.	SKBBL	1,445.00	890.00	156,014.56	1,215.00	1,161,700,616	968,657
191.	RMDC	900.00	527.00	80,031.42	715.00	612,012,724	824,368
192.	JBBLPO	113.00	111.00	1,115,287.20	111.00	10,659,572	95,652
193.	SLICLP	153.00	153.00	765,153.00	153.00	765,153	5,001
194.	NLICLP	323.00	323.00	2,745,500.00	323.00	2,745,500	8,500
195.	GBLBS	663.00	343.00	70,013.21	462.00	1,235,968,386	2,337,342
196.	RLFL	157.00	118.00	34,581.96	124.00	49,353,576	359,169
197.	NLICP	502.00	500.00	10,862,095.00	500.00	21,724,190	43,359
198.	SHPC	272.00	184.00	57,571.41	217.00	409,634,068	1,781,099
199.	KMCDB	1,188.00	666.00	21,931.65	768.00	265,216,267	291,532
200.	ALICLP	260.00	260.00	6,500,000.00	260.00	6,500,000	25,000
201.	MLBBL	944.00	579.00	46,526.35	705.00	84,561,840	103,131
202.	CCBL	210.00	136.00	43,225.52	174.00	672,914,263	3,631,010
203.	MDBPO	185.00	185.00	185.00	185.00	4,111,810	22,226
204.	RHPC	104.00	76.00	19,029.31	83.00	71,398,916	820,114
205.	NILPO	910.00	910.00	774,900.00	100.00	774,900	7,749
206.	LLBS	1,375.00	892.00	78,244.31	1,116.00	251,691,739	221,546
207.	MLBLPO	125.00	110.00	6,154,355.33	110.00	18,463,066	152,455
208.	GBBLPO	115.00	115.00	2,874,075.07	115.00	32,593,990	283,426
209.	LBBLPO	113.00	113.00	113,000.00	113.00	113,000	1,000
210.	PRVUPO	134.00	130.00	45,114,824.41	122.05	575,234,500	4,588,000
211.	RBCLPO	11,233.00	6,780.00	159,776.25	7,796.00	405,851,196	43,490
212.	NIBSF1	10.96	8.81	37,579.11	10.00	23,837,942	2,368,827
213.	MNBBLP	172.00	170.00	5,160,114.00	170.00	18,550,000	108,000
214.	PICLPO	255.00	255.00	255.00	255.00	10,200,000	40,000
215.	RLFLPO	109.00	109.00	1,095,886.00	109.00	1,095,886	10,054
216.	SINDUP	111.00	111.00	342,338.50	111.00	684,677	7,693
217.	CBLPO	100.00	100.00	5,535,400.00	100.00	5,535,400	55,354
218.	CCBLPO	116.00	114.00	2,865,165.76	114.00	37,588,206	350,787
219.	MEGAPO	101.00	100.00	1,602,041.91	100.00	33,234,258	331,604
220.	RMDCPO	327.00	327.00	8,398,073.75	327.00	8,398,074	21,061
221.	SHINEP	177.00	177.00	8,850,000.00	177.00	8,850,000	50,000
222.	LVF1	10.10	9.46	81,274.69	9.64	8,619,985	886,467
223.	KSBBLP	104.00	104.00	104.00	104.00	2,860,000	27,500
224.	MMFDB	1,056.00	632.00	875.78	908.00	37,175,329	38,175
225.	BARUN	107.00	79.00	9,004.25	85.00	9,989,955	105,391
226.	VLBS	1,325.00	831.00	61,639.62	890.00	193,715,347	182,261
227.	MSMBS	988.00	600.00	38,903.49	667.00	77,098,897	94,194
228.	CLBSL	1,549.00	557.00	58,078.43	660.00	251,859,420	240,769
229.	JSLBB	2,050.00	1,315.00	77,401.74	1,367.00	274,317,014	164,205
230.	API	162.00	100.00	33,769.15	108.00	362,562,705	2,761,380
231.	CBBLPO	470.00	470.00	1,123,887.50	470.00	8,210,900	17,470
232.	LGILPO	266.00	256.00	258.55	256.00	35,039,298	134,638
233.	NMBMF	1,182.00	658.00	65,546.03	710.00	286,696,460	339,521
234.	GILB	1,690.00	1,029.00	96,126.01	1,190.00	334,355,732	253,806
235.	WOMI	1,377.00	827.00	77,348.74	880.00	502,677,487	455,267
236.	SADBLP	114.00	114.00	249,318.00	114.00	249,318	2,187
237.	SLBBLP	262.00	262.00	12,052,000.00	262.00	12,052,000	46,000
238.	FMDBLP	275.00	275.00	137,500.00	275.00	137,500	500
239.	UICPO	237.00	237.00	69,247.09	237.00	1,523,436	6,428

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2020-08-06 15:00:00
NRIC	118,115,188.00	575.00
NLIC	85,416,794.00	1,320.00
NICA	39,961,020.00	548.00
NMB	36,010,258.00	409.00
ACLBSL	23,756,166.00	719.00
NICLBSL	21,309,065.00	763.00
SICL	20,414,904.00	1,180.00
AIL	20,077,060.00	425.00
MEGA	19,105,570.00	217.00
GBIME	18,466,667.00	247.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2020-08-06 15:00:00
GLBSL	924.00	10
AIL	425.00	9.81912
NFS	195.00	9.55056
GRDBL	116.00	7.40741
DHPL	53.00	6
SPARS	850.00	5.59006
BFC	99.00	5.31915
SINDU	127.00	4.09836
NLBBL	715.00	3.92442
ICFC	187.00	3.88889
View All

Top Losers

Symbol	LTP	% Change
As of 2020-08-06 15:00:00
MSMBS	667.00	-6.05634
SMFBS	880.00	-5.6806
KPCL	106.00	-5.35714
HDHPC	90.00	-5.26316
API	108.00	-5.26316
KKHC	50.00	-3.84615
NHPC	52.00	-3.7037
AKJCL	53.00	-3.63636
JSLBB	1,367.00	-3.04965
NLG	608.00	-3.0303
View All

QUICK QUOTE

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers