As of 2020-12-03    12:18:00   
NRIC 1,750.00 ( 410253 ) ( -8 )    SRBL 265.00 ( 17140 ) ( 0 )    SHIVM 1,310.00 ( 73804 ) ( -19 )    PRVU 366.00 ( 120505 ) ( 1 )    DDBL 1,443.00 ( 35193 ) ( 103 )    MERO 932.00 ( 23225 ) ( 24 )    NBF2 10.00 ( 31200 ) ( -0.05 )    NADEP 1,030.00 ( 15406 ) ( 45 )    LICN 1,902.00 ( 6030 ) ( -47 )    UMHL 165.00 ( 21411 ) ( -3 )    SLICL 735.00 ( 35642 ) ( -12 )    CHCL 664.00 ( 75585 ) ( -5 )    LEC 226.00 ( 21440 ) ( 4 )    SWBBL 1,705.00 ( 16485 ) ( 60 )    VLBS 1,112.00 ( 7059 ) ( -10 )    MBL 255.00 ( 21398 ) ( -1 )    HPPL 246.00 ( 2927 ) ( -5 )    PMHPL 141.00 ( 530 ) ( -4 )    NIL 1,282.00 ( 40337 ) ( 0 )    RLI 675.00 ( 25329 ) ( -13 )    NLICL 1,068.00 ( 105613 ) ( -32 )    NRN 403.00 ( 8410 ) ( -3 )    NLIC 1,975.00 ( 66796 ) ( -22 )    NIB 503.00 ( 47070 ) ( 4 )    MEGA 276.00 ( 39170 ) ( -1 )    PCBL 398.00 ( 163212 ) ( 4 )    NSEWA 853.00 ( 3341 ) ( 69 )    SCB 672.00 ( 12788 ) ( 1 )    UNHPL 123.00 ( 3166 ) ( -2 )    GBLBS 659.00 ( 32848 ) ( -7 )    LUK 9.60 ( 1350 ) ( -0.14 )    CBBL 1,545.00 ( 66621 ) ( 93 )    LBBL 242.00 ( 92346 ) ( -1 )    NGPL 250.00 ( 8847 ) ( 0 )    LGIL 636.00 ( 36752 ) ( -4 )    UPPER 431.00 ( 188072 ) ( 39 )    SLBS 1,106.00 ( 4531 ) ( 66 )    NABIL 1,145.00 ( 60012 ) ( 20 )    GBIME 352.00 ( 100209 ) ( -1 )    NBL 410.00 ( 115651 ) ( 4 )    RHPL 285.00 ( 62289 ) ( -7 )    MNBBL 415.00 ( 30523 ) ( -9 )    KPCL 225.00 ( 5080 ) ( -9 )    UPCL 148.00 ( 29445 ) ( 2 )    RSDC 674.00 ( 15192 ) ( -16 )    ICFC 297.00 ( 9058 ) ( 2 )    NMBMF 1,196.00 ( 8489 ) ( 52 )    GLICL 645.00 ( 42968 ) ( -10 )    CIT 4,936.00 ( 4679 ) ( -44 )    SIC 1,000.00 ( 23295 ) ( 7 )    GIC 606.00 ( 9495 ) ( -2 )    AIL 696.00 ( 8010 ) ( -4 )    PPCL 235.00 ( 1834 ) ( -10 )    FMDBL 627.00 ( 42700 ) ( -3 )    SJCL 273.00 ( 33952 ) ( -2 )    ALICL 897.00 ( 20154 ) ( -30 )    SSHL 161.00 ( 17440 ) ( 0 )    TRH 350.00 ( 38795 ) ( 16 )    SADBL 192.00 ( 810 ) ( -1 )    DHPL 120.00 ( 3199 ) ( -1 )    UNL 20,500.00 ( 50 ) ( 400 )    AKJCL 141.00 ( 4470 ) ( -4 )    HBL 704.00 ( 28442 ) ( -6 )    PLIC 816.00 ( 22775 ) ( -14 )    NICA 650.00 ( 46597 ) ( -3 )    RRHP 283.00 ( 3930 ) ( -4 )    EBL 709.00 ( 35495 ) ( 3 )    NTC 1,276.00 ( 150981 ) ( -16 )    AHPC 244.00 ( 15762 ) ( -1 )    CCBL 212.00 ( 57365 ) ( -1 )    SICL 1,724.00 ( 15172 ) ( 16 )    SBL 373.00 ( 24359 ) ( 1 )    KSBBL 228.00 ( 15049 ) ( 1 )    BOKL 264.00 ( 18632 ) ( -1 )    CHL 160.00 ( 910 ) ( -2 )    PRIN 682.00 ( 32237 ) ( 2 )    GILB 1,469.00 ( 829 ) ( -6 )    AKPL 272.00 ( 97137 ) ( -1 )    KBL 253.00 ( 63840 ) ( -3 )    MLBL 248.00 ( 13579 ) ( -4 )    EIC 586.00 ( 17769 ) ( -4 )    SGI 618.00 ( 8331 ) ( -9 )    GBBL 275.00 ( 17114 ) ( 3 )    BARUN 200.00 ( 7330 ) ( -6 )    NMB 464.00 ( 94094 ) ( 3 )    HGI 650.00 ( 10742 ) ( -12 )    HIDCL 289.00 ( 64796 ) ( -4 )    SMFBS 1,190.00 ( 1367 ) ( 30 )    NCCB 296.00 ( 137699 ) ( -3 )    GHL 128.00 ( 1275 ) ( 0 )    CBL 185.00 ( 43601 ) ( -2 )    MHNL 205.00 ( 2925 ) ( -12 )    BPCL 465.00 ( 64954 ) ( 15 )    SPDL 251.00 ( 14704 ) ( 0 )    SKBBL 1,800.00 ( 8775 ) ( 38 )    NHPC 128.00 ( 28260 ) ( -2 )    HURJA 222.00 ( 3050 ) ( 2 )    SLBBL 1,050.00 ( 17489 ) ( 38 )    SDLBSL 1,083.00 ( 2665 ) ( -33 )    API 257.00 ( 12529 ) ( 0 )    USLB 1,240.00 ( 1487 ) ( 4 )    JBBL 227.00 ( 74774 ) ( 4 )    SLBSL 940.00 ( 5024 ) ( 60 )    NICL 699.00 ( 28969 ) ( -6 )    KKHC 120.00 ( 2988 ) ( -2 )    RHPC 166.00 ( 5098 ) ( -2 )    HDHPC 147.00 ( 7880 ) ( -3 )    PICL 583.00 ( 14149 ) ( -8 )    SANIMA 324.00 ( 39020 ) ( -1 )    JOSHI 122.00 ( 2969 ) ( -1 )    RMDC 948.00 ( 9347 ) ( -14 )    ADBL 536.00 ( 25007 ) ( 1 )    NLG 765.00 ( 13520 ) ( 2 )    NBB 284.00 ( 87730 ) ( -5 )    SINDU 166.00 ( 410 ) ( 1 )    MPFL 171.00 ( 14614 ) ( -2 )    CZBIL 248.00 ( 37283 ) ( -1 )    RADHI 306.00 ( 303 ) ( -6 )    IGI 608.00 ( 12287 ) ( -12 )    SBI 438.00 ( 3631 ) ( -2 )    LBL 291.00 ( 26015 ) ( -2 )    OHL 492.00 ( 6387 ) ( 8 )    GMFIL 198.00 ( 1690 ) ( -4 )    CLBSL 804.00 ( 11583 ) ( 29 )    FOWAD 2,180.00 ( 4904 ) ( 35 )    NLBSL 1,195.00 ( 6454 ) ( 48 )    PIC 915.00 ( 28888 ) ( 11 )    SAND2085 1,020.00 ( 300 ) ( -4 )    SNLB 997.00 ( 4877 ) ( 48 )    GFCL 215.00 ( 436 ) ( 1 )    UIC 484.00 ( 15880 ) ( -10 )    SMFDB 925.00 ( 2028 ) ( -48 )    GIMES1 11.50 ( 63500 ) ( 0.02 )    ALBSL 960.00 ( 5506 ) ( -5 )    GLBSL 840.00 ( 2291 ) ( 15 )    SHPC 390.00 ( 93202 ) ( -4 )    ILBS 1,051.00 ( 5860 ) ( 26 )    NLBBL 1,049.00 ( 31707 ) ( 59 )    EICPO 280.00 ( 8136 ) ( 9 )    MMFDB 985.00 ( 7163 ) ( 5 )    CORBL 217.00 ( 310 ) ( 3 )    MLBBL 1,215.00 ( 4627 ) ( 82 )    MFIL 397.00 ( 17766 ) ( -6 )    RBCL 15,932.00 ( 901 ) ( -18 )    SIFC 204.00 ( 2410 ) ( -1 )    SEF 10.37 ( 32900 ) ( -0.03 )    CFCL 165.00 ( 796 ) ( -2 )    SFCL 143.00 ( 2629 ) ( -2 )    RLFL 178.00 ( 1340 ) ( -1 )    NUBL 1,240.00 ( 15638 ) ( 32 )    LLBS 1,510.00 ( 2023 ) ( 58 )    NMFBS 1,967.00 ( 586 ) ( 12 )    NIBLPF 10.10 ( 6000 ) ( -0.1 )    UFL 240.00 ( 2020 ) ( -4 )    SIL 857.00 ( 8565 ) ( -13 )    KRBL 144.00 ( 2743 ) ( -4 )    MDB 421.00 ( 1443 ) ( -10 )    NICBF 10.00 ( 2700 ) ( 0 )    NEF 9.87 ( 53319 ) ( -0.25 )    NICGF 10.42 ( 7950 ) ( 0.02 )    GMFBS 920.00 ( 999 ) ( -23 )    KMCDB 829.00 ( 10416 ) ( 15 )    HDL 4,195.00 ( 9685 ) ( 125 )    PFL 199.00 ( 1286 ) ( 1 )    JSLBB 1,715.00 ( 1152 ) ( -1 )    SHINE 264.00 ( 7750 ) ( 0 )    NIBPO 440.00 ( 12200 ) ( 8 )    SAEF 11.15 ( 20210 ) ( 0.14 )    BFC 138.00 ( 3063 ) ( -2 )    NMBHF1 10.08 ( 51401 ) ( 0 )    NHDL 247.00 ( 330 ) ( 4 )    EDBL 365.00 ( 702 ) ( -5 )    SHL 209.00 ( 6697 ) ( -4 )    NIBSF1 11.12 ( 30100 ) ( -0.01 )    NFS 243.00 ( 393 ) ( 0 )    SABSL 970.00 ( 1185 ) ( 14 )    JFL 249.00 ( 5210 ) ( 2 )    ICFCPO 161.00 ( 32000 ) ( 0 )    GRDBL 163.00 ( 780 ) ( -2 )    BNT 9,508.00 ( 145 ) ( -91 )    BBC 3,293.00 ( 270 ) ( -136 )    STC 6,200.00 ( 70 ) ( 75 )    SMB 1,096.00 ( 432 ) ( 44 )    ALICLP 380.00 ( 200000 ) ( -4 )    GUFL 200.00 ( 2510 ) ( 0 )    MSMBS 881.00 ( 761 ) ( 6 )    NMB50 10.10 ( 90400 ) ( 0.1 )    PROFL 135.00 ( 440 ) ( -2 )    SAPDBL 165.00 ( 150 ) ( 3 )    CMF2 9.75 ( 500 ) ( -0.15 )    NABBC 295.00 ( 10 ) ( 5 )    RBCLPO 15,900.00 ( 10 ) ( 294 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
1 10% Nepal SBI Bank Debenture 2086 1 1013.00 1013.00 1013.00 30.00 30390.00 1011.00 2.00 
2 10% Prabhu Bank Debenture 2084 4 1025.00 1015.00 1025.00 160.00 163525.00 1020.00 5.00 
3 10.25% GLOBAL IME BANK LTD. DEBENTURE 2080/81 2 1045.00 1041.00 1045.00 125.00 130525.00 1040.00 5.00 
4 10.25% Sunrise Bank Debenture 2083 4 1045.00 1035.00 1045.00 105.00 109275.00 1032.00 13.00 
5 10.5 % NEPAL INVESTMENT DEBENTURE 2082 3 1080.00 1070.00 1070.00 100.00 107500.00 1070.00 0.00 
6 11% NIC Asia Debenture 082/83 2 1125.00 1125.00 1125.00 100.00 112500.00 1132.00 -7.00 
7 Agriculture Development Bank Limited 436 536.00 520.00 535.00 111361.00 58971652.00 530.00 5.00 
8 Ajod Insurance Limited 714 708.00 682.00 700.00 33827.00 23563157.00 685.00 15.00 
9 Ankhu Khola Jalvidhyut Company Ltd 222 153.00 144.00 145.00 11074.00 1622509.00 146.00 -1.00 
10 Api Power Company Ltd. 361 263.00 255.00 257.00 125664.00 32324605.00 261.00 -4.00 
11 Arun Kabeli Power Ltd. 310 279.00 266.00 273.00 136949.00 37382756.00 274.00 -1.00 
12 Arun Valley Hydropower Development Co. Ltd. 256 254.00 244.00 245.00 129640.00 32102137.00 251.00 -6.00 
13 Asha Laghubitta Bittiya Sanstha Ltd 275 977.00 906.00 965.00 14952.00 14157600.00 889.00 76.00 
14 Asian Life Insurance Co. Limited 381 959.00 882.00 927.00 94844.00 87145005.00 878.00 49.00 
15 Bank of Kathmandu Ltd. 350 268.00 262.00 265.00 112630.00 29744552.00 265.00 0.00 
16 Barun Hydropower Co. Ltd. 107 215.00 202.00 206.00 18131.00 3712449.00 205.00 1.00 
17 Best Finance Company Ltd. 89 142.00 136.00 140.00 23889.00 3315812.00 140.00 0.00 
18 Bishal Bazar Company Limited 94 3429.00 3053.00 3429.00 2728.00 8796638.00 3118.00 311.00 
19 Bottlers Nepal (Terai) Limited 37 9603.00 8990.00 9599.00 795.00 7281030.00 8820.00 779.00 
20 Butwal Power Company Limited 528 456.00 441.00 450.00 128236.00 57671514.00 445.00 5.00 
Total Amount Rs. 7,463,482,972
Total Quantity 15,564,427
Total No of Transactions 61,636
Terms of Use
Top