 |
Home > NEPSE Data > Previous Share Price
|
Previous Share Price

|
 |
| Page: 1 | | Showing 1 - 82 of 82 |
As of 2013-05-22
| S.No. |
Traded Companies |
No.of Transaction |
Max. Price |
Min. Price |
Closing Price |
Total Share |
Amount |
Previous Closing |
Difference Rs. |
| 1 |
Ace Development Bank Limited |
9 |
106 |
104 |
104 |
6,477 |
676,951 |
108 |
-4 |
| 2 |
Agricultural Development Bank Ltd |
32 |
239 |
230 |
232 |
2,936 |
684,321 |
235 |
-3 |
| 3 |
Arun Valley Hydropower Development Company Limited |
2 |
277 |
275 |
275 |
27 |
7,447 |
277 |
-2 |
| 4 |
Alpine Development Bank Limited |
3 |
93 |
91 |
93 |
60 |
5,530 |
92 |
1 |
| 5 |
Asian Life Insurance Co. Limited |
5 |
224 |
219 |
219 |
426 |
93,720 |
221 |
-2 |
| 6 |
Arun Finance Limited |
17 |
51 |
48 |
48 |
2,020 |
100,221 |
50 |
-2 |
| 7 |
Axis Development Bank Limited |
27 |
76 |
70 |
76 |
3,275 |
230,914 |
70 |
6 |
| 8 |
Bank of Kathmandu |
11 |
607 |
605 |
606 |
1,442 |
873,408 |
605 |
1 |
| 9 |
Bank of Kathmandu Promotor Share |
1 |
550 |
550 |
550 |
525 |
288,750 |
560 |
-10 |
| 10 |
Butwal Power Co. Ltd. |
4 |
760 |
760 |
760 |
632 |
480,320 |
770 |
-10 |
| 11 |
Bishwa Bikas Bank Limited |
1 |
128 |
128 |
128 |
90 |
11,520 |
130 |
-2 |
| 12 |
Business Universal Development Bank Ltd. |
1 |
99 |
99 |
99 |
328 |
32,472 |
101 |
-2 |
| 13 |
Chhimek Laghubitta Bikas Bank Limited |
1 |
433 |
433 |
433 |
20 |
8,660 |
428 |
5 |
| 14 |
Civil Bank Ltd |
56 |
152 |
150 |
151 |
5,816 |
878,216 |
152 |
-1 |
| 15 |
City Development Bank Limited |
11 |
168 |
165 |
168 |
401 |
66,947 |
168 |
0 |
| 16 |
Clean Energy Development Bank Limited |
14 |
162 |
154 |
154 |
824 |
129,684 |
153 |
1 |
| 17 |
Chilime Hydro power Co. |
50 |
1,145 |
1,136 |
1,145 |
14,625 |
16,700,340 |
1,137 |
8 |
| 18 |
Citizen Investment Trust |
3 |
1,415 |
1,407 |
1,415 |
128 |
180,608 |
1,380 |
35 |
| 19 |
Commerz and Trust Bank Nepal Ltd. |
286 |
144 |
141 |
143 |
41,493 |
5,914,350 |
144 |
-1 |
| 20 |
Citizens Bank International Limited |
18 |
257 |
245 |
257 |
6,993 |
1,733,674 |
253 |
4 |
| 21 |
Diprox Development Bank |
1 |
338 |
338 |
338 |
278 |
93,964 |
344 |
-6 |
| 22 |
Everest Bank Ltd |
33 |
1,556 |
1,548 |
1,549 |
4,355 |
6,752,797 |
1,551 |
-2 |
| 23 |
Everest Bank Limited Convertible Preference |
18 |
818 |
790 |
793 |
1,676 |
1,331,444 |
814 |
-21 |
| 24 |
Garima Bikas Bank Limited |
5 |
167 |
164 |
167 |
176 |
29,260 |
162 |
5 |
| 25 |
Grand Bank Nepal Ltd. |
20 |
184 |
178 |
179 |
4,633 |
831,798 |
184 |
-5 |
| 26 |
Gaurishankar Development Bank Ltd. |
6 |
72 |
70 |
72 |
66 |
4,664 |
70 |
2 |
| 27 |
Himalayan Bank Ltd. |
2 |
730 |
716 |
730 |
1,093 |
783,148 |
730 |
0 |
| 28 |
ICFC Finance Limited |
1 |
120 |
120 |
120 |
88 |
10,560 |
118 |
2 |
| 29 |
International Leasing And Fin. Co. |
10 |
113 |
107 |
112 |
3,465 |
385,508 |
111 |
1 |
| 30 |
Jyoti Bikas Bank Limited |
31 |
74 |
73 |
73 |
2,580 |
189,340 |
75 |
-2 |
| 31 |
Janata Bank Nepal Ltd. |
13 |
175 |
166 |
169 |
2,242 |
375,174 |
169 |
0 |
| 32 |
Kaski Finance Limited |
2 |
98 |
98 |
98 |
305 |
29,890 |
98 |
0 |
| 33 |
Kumari Bank Ltd |
7 |
260 |
255 |
260 |
2,300 |
595,240 |
265 |
-5 |
| 34 |
Kasthamandap Development Bank Ltd. |
12 |
76 |
74 |
76 |
624 |
47,085 |
75 |
1 |
| 35 |
Kamana Bikas Bank Limited |
11 |
127 |
125 |
127 |
430 |
53,980 |
128 |
-1 |
| 36 |
Laxmi Bank Limited |
1 |
307 |
307 |
307 |
61 |
18,727 |
310 |
-3 |
| 37 |
Lumbini General Insurance |
3 |
105 |
101 |
105 |
152 |
15,436 |
100 |
5 |
| 38 |
Life Insurance Co. Nepal |
4 |
1,131 |
1,130 |
1,130 |
72 |
81,380 |
1,150 |
-20 |
| 39 |
Lumbini Bank Ltd. |
10 |
214 |
210 |
210 |
1,759 |
371,978 |
215 |
-5 |
| 40 |
Machhachapuchhre Bank Ltd |
6 |
209 |
205 |
205 |
803 |
164,715 |
202 |
3 |
| 41 |
Malika Bikash Bank Limited |
2 |
112 |
110 |
110 |
950 |
105,400 |
120 |
-10 |
| 42 |
Metro Development Bank Limited |
10 |
126 |
124 |
126 |
1,213 |
152,345 |
126 |
0 |
| 43 |
Maha Laxmi Finance Ltd. |
2 |
163 |
160 |
160 |
2,417 |
393,458 |
160 |
0 |
| 44 |
Nabil Bank Ltd. |
13 |
1,763 |
1,735 |
1,745 |
2,178 |
3,797,901 |
1,750 |
-5 |
| 45 |
NABIL Bank Limited Promotor Share |
6 |
1,111 |
1,089 |
1,089 |
820 |
895,750 |
1,082 |
7 |
| 46 |
Nepal Bangladesh Bank Ltd. |
34 |
299 |
294 |
296 |
10,393 |
3,079,349 |
296 |
0 |
| 47 |
Nabil Balance Fund 1 |
35 |
11 |
11 |
11 |
68,620 |
743,131 |
11 |
0 |
| 48 |
Nepal Bank Limited |
4 |
159 |
152 |
159 |
40 |
6,240 |
145 |
14 |
| 49 |
Nepal Credit And Com. Bank |
5 |
216 |
211 |
216 |
6,240 |
1,324,100 |
215 |
1 |
| 50 |
Nilgiri Bikas Bank Limited |
1 |
118 |
118 |
118 |
34 |
4,012 |
120 |
-2 |
| 51 |
Nepal Investment Bank Ltd. |
21 |
727 |
720 |
722 |
2,340 |
1,692,042 |
725 |
-3 |
| 52 |
Nepal Life Insurance Co. Ltd. |
4 |
1,360 |
1,340 |
1,360 |
662 |
894,150 |
1,335 |
25 |
| 53 |
NMB Bank Ltd. |
6 |
252 |
248 |
250 |
792 |
197,248 |
250 |
0 |
| 54 |
Nepal Doorsanchar Company Limited |
2 |
539 |
538 |
539 |
670 |
361,010 |
548 |
-9 |
| 55 |
Nirdhan Utthan Bank Ltd. |
1 |
271 |
271 |
271 |
74 |
20,054 |
271 |
0 |
| 56 |
Om Finance Ltd. |
2 |
162 |
160 |
160 |
283 |
45,570 |
163 |
-3 |
| 57 |
Oriental Hotel Ltd. |
2 |
136 |
134 |
136 |
50 |
6,720 |
133 |
3 |
| 58 |
Pacific Development Bank Limtied |
2 |
123 |
122 |
123 |
368 |
45,080 |
121 |
2 |
| 59 |
Pathibhara Bikas Bank Limited |
4 |
81 |
79 |
81 |
160 |
12,850 |
78 |
3 |
| 60 |
Prime Commercial Bank Limited |
35 |
333 |
330 |
333 |
5,726 |
1,894,413 |
331 |
2 |
| 61 |
Prime Life Insurance Company Limited |
19 |
246 |
241 |
242 |
8,806 |
2,139,692 |
245 |
-3 |
| 62 |
Prabhu Finance Company Limited |
23 |
142 |
136 |
139 |
23,264 |
3,214,396 |
138 |
1 |
| 63 |
Reliable Finance Limited |
2 |
116 |
116 |
116 |
118 |
13,688 |
118 |
-2 |
| 64 |
Sanima Bank Ltd. |
12 |
255 |
249 |
253 |
3,590 |
904,150 |
254 |
-1 |
| 65 |
Nepal SBI Bank Limited |
8 |
833 |
816 |
820 |
3,909 |
3,217,361 |
821 |
-1 |
| 66 |
Siddhartha Bank Limited |
18 |
293 |
282 |
285 |
6,137 |
1,751,096 |
294 |
-9 |
| 67 |
Standard Chartered Bank Ltd. |
13 |
1,815 |
1,800 |
1,815 |
1,776 |
3,206,575 |
1,824 |
-9 |
| 68 |
Sewa Bikas Bank Limited |
4 |
106 |
104 |
106 |
164 |
17,207 |
104 |
2 |
| 69 |
Sagarmatha Insurance Co.Ltd |
10 |
1,123 |
1,100 |
1,123 |
672 |
740,975 |
1,091 |
32 |
| 70 |
Shikhar Insurance Co. Ltd. |
2 |
461 |
461 |
461 |
200 |
92,200 |
470 |
-9 |
| 71 |
Shree Investment Finance Co. Ltd |
2 |
173 |
173 |
173 |
160 |
27,680 |
176 |
-3 |
| 72 |
Siddhartha Insurance Limited |
1 |
185 |
185 |
185 |
5,000 |
925,000 |
187 |
-2 |
| 73 |
Subha Laxmi Finance Co. Ltd. |
10 |
72 |
72 |
72 |
200 |
14,400 |
72 |
0 |
| 74 |
Surya Life Insurance Company Limited |
1 |
168 |
168 |
168 |
30 |
5,040 |
168 |
0 |
| 75 |
Summit Micro Finance Development Bank Ltd. |
1 |
197 |
197 |
197 |
40 |
7,880 |
194 |
3 |
| 76 |
Sunrise Bank Limited |
30 |
220 |
218 |
220 |
1,903 |
417,506 |
220 |
0 |
| 77 |
Subhechha Bikas Bank Limited |
5 |
101 |
100 |
100 |
251 |
25,146 |
100 |
0 |
| 78 |
Supreme Development Bank Ltd. |
6 |
69 |
67 |
68 |
578 |
39,224 |
70 |
-2 |
| 79 |
Swabalamwan Bikash Bank |
2 |
335 |
330 |
330 |
4,000 |
1,320,100 |
341 |
-11 |
| 80 |
Triveni Bikas Bank Limited |
4 |
141 |
135 |
135 |
114 |
15,694 |
139 |
-4 |
| 81 |
Taragaon Regency Hotel |
1 |
117 |
117 |
117 |
20 |
2,340 |
115 |
2 |
| 82 |
United Finance Ltd |
1 |
136 |
136 |
136 |
120 |
16,320 |
138 |
-2 |
| Total Traded Amount Rs.: |
75,048,634 |
| Total Traded Shares: |
280,778 |
| Total Transactions: |
1,114 |
|
|
|
|