As of 2020-09-27    15:00:00   
JFL 200.00 ( 35809 ) ( 10 )    CCBL 190.00 ( 265380 ) ( 8 )    RHPC 148.00 ( 133688 ) ( -7 )    NRIC 860.00 ( 104161 ) ( -4 )    UMHL 144.00 ( 62901 ) ( -8 )    NMB 419.00 ( 120737 ) ( 2 )    KBL 215.00 ( 615990 ) ( 9 )    RLI 636.00 ( 43591 ) ( -13 )    AHPC 193.00 ( 387638 ) ( -4 )    KMCDB 744.00 ( 5411 ) ( 1 )    SHPC 296.00 ( 91612 ) ( -4 )    NBB 214.00 ( 116648 ) ( 7 )    AIL 510.00 ( 17625 ) ( -7 )    USLB 1,110.00 ( 756 ) ( -1 )    EIC 535.00 ( 17072 ) ( -3 )    NBL 330.00 ( 211245 ) ( 4 )    LICN 1,485.00 ( 9823 ) ( -15 )    CORBL 158.00 ( 13305 ) ( 6 )    SBI 428.00 ( 31241 ) ( 3 )    AKPL 214.00 ( 339516 ) ( -4 )    NLICL 762.00 ( 32040 ) ( -6 )    CHCL 510.00 ( 105312 ) ( -5 )    GRDBL 132.00 ( 11738 ) ( 2 )    SMB 841.00 ( 355 ) ( -5 )    LEC 216.00 ( 31570 ) ( -7 )    CBL 170.00 ( 659317 ) ( 11 )    UFL 249.00 ( 38996 ) ( -13 )    SIFC 180.00 ( 23137 ) ( -1 )    HDHPC 108.00 ( 1358560 ) ( 6 )    PICL 542.00 ( 6259 ) ( -4 )    NLIC 1,379.00 ( 26689 ) ( -8 )    GLICL 620.00 ( 21716 ) ( -7 )    NIL 818.00 ( 37738 ) ( -6 )    UNHPL 98.00 ( 29984 ) ( -3 )    SJCL 179.00 ( 63514 ) ( -7 )    JBBL 180.00 ( 38057 ) ( 1 )    HPPL 198.00 ( 28291 ) ( -7 )    EDBL 309.00 ( 4467 ) ( 0 )    KRBL 120.00 ( 32852 ) ( 10 )    KSBBL 156.00 ( 54123 ) ( 0 )    NABIL 874.00 ( 23447 ) ( -1 )    API 185.00 ( 456868 ) ( 5 )    NHDL 218.00 ( 8930 ) ( 8 )    LGIL 540.00 ( 7122 ) ( -6 )    PMHPL 124.00 ( 41401 ) ( 4 )    LBBL 190.00 ( 32592 ) ( 1 )    RBCL 11,452.00 ( 639 ) ( -170 )    SANIMA 346.00 ( 32269 ) ( 2 )    NHPC 87.00 ( 444688 ) ( 0 )    ADBL 440.00 ( 66164 ) ( 5 )    SMFBS 984.00 ( 820 ) ( 14 )    SABSL 868.00 ( 2730 ) ( -6 )    SHINE 248.00 ( 36311 ) ( 0 )    PROFL 116.00 ( 14647 ) ( 2 )    SLBBL 855.00 ( 4508 ) ( 0 )    MNBBL 330.00 ( 26227 ) ( 1 )    MERO 758.00 ( 7231 ) ( -12 )    GBBL 248.00 ( 25054 ) ( 3 )    NICA 580.00 ( 48614 ) ( 1 )    UPCL 115.00 ( 151224 ) ( 0 )    SBL 316.00 ( 71252 ) ( 5 )    BOKL 262.00 ( 69232 ) ( 3 )    NSEWA 705.00 ( 646 ) ( 1 )    GUFL 145.00 ( 21934 ) ( 12 )    RHPL 190.00 ( 92695 ) ( -8 )    BPCL 406.00 ( 37384 ) ( 1 )    HIDCL 181.00 ( 270660 ) ( 5 )    EBL 732.00 ( 19903 ) ( 3 )    PIC 780.00 ( 12081 ) ( -5 )    KPCL 167.00 ( 43360 ) ( 6 )    JOSHI 103.00 ( 12001 ) ( 0 )    SLBSL 801.00 ( 1103 ) ( -4 )    NRN 368.00 ( 16779 ) ( -7 )    SADBL 154.00 ( 50540 ) ( 3 )    BBC 1,612.00 ( 270 ) ( -23 )    NIB 424.00 ( 28343 ) ( 1 )    MEGA 230.00 ( 168174 ) ( 3 )    PCBL 290.00 ( 110079 ) ( 3 )    PRIN 600.00 ( 24685 ) ( -4 )    CZBIL 212.00 ( 152800 ) ( 5 )    TMDBL 180.00 ( 18494 ) ( 4 )    SRBL 241.00 ( 42111 ) ( 2 )    LLBS 1,125.00 ( 1750 ) ( -1 )    MHNL 136.00 ( 27277 ) ( 12 )    ALICL 735.00 ( 21406 ) ( -7 )    NLBBL 766.00 ( 3043 ) ( -4 )    GBIME 271.00 ( 97643 ) ( 2 )    NTC 703.00 ( 5560 ) ( -4 )    SHIVM 741.00 ( 67890 ) ( 5 )    NGPL 180.00 ( 82735 ) ( -5 )    SICL 1,321.00 ( 28062 ) ( -14 )    FMDBL 579.00 ( 19237 ) ( -8 )    DHPL 92.00 ( 39061 ) ( 1 )    NMBHF1 10.00 ( 36857 ) ( 0 )    MFIL 306.00 ( 27638 ) ( -3 )    CLBSL 710.00 ( 1116 ) ( 10 )    HGI 514.00 ( 13277 ) ( -3 )    RADHI 260.00 ( 9677 ) ( -6 )    NMBMF 841.00 ( 6346 ) ( 6 )    DDBL 873.00 ( 9735 ) ( -3 )    UIC 429.00 ( 12431 ) ( -6 )    ALBSL 850.00 ( 2554 ) ( -18 )    RRHP 161.00 ( 26284 ) ( 14 )    HURJA 140.00 ( 50037 ) ( 11 )    PPCL 174.00 ( 86103 ) ( 13 )    CFCL 148.00 ( 22191 ) ( 6 )    PLIC 658.00 ( 20838 ) ( -5 )    UPPER 286.00 ( 151966 ) ( -7 )    RMDC 850.00 ( 5164 ) ( 2 )    PRVU 239.00 ( 321075 ) ( 5 )    CHL 136.00 ( 59898 ) ( -4 )    SHL 190.00 ( 8495440 ) ( 7 )    TRH 253.00 ( 14506 ) ( 2 )    SKBBL 1,370.00 ( 3259 ) ( -1 )    GLBSL 746.00 ( 951 ) ( -15 )    NICL 562.00 ( 21003 ) ( -2 )    MBL 238.00 ( 105213 ) ( 4 )    SPDL 207.00 ( 93202 ) ( 3 )    NUBL 977.00 ( 4927 ) ( -3 )    NCCB 219.00 ( 308742 ) ( 6 )    SDLBSL 828.00 ( 4320 ) ( -5 )    GILB 1,191.00 ( 2141 ) ( -4 )    OHL 389.00 ( 9396 ) ( 7 )    NMFBS 1,539.00 ( 408 ) ( -3 )    SINDU 135.00 ( 12261 ) ( -1 )    GFCL 187.00 ( 18236 ) ( 8 )    NADEP 762.00 ( 21121 ) ( 17 )    SLBS 964.00 ( 701 ) ( -4 )    MPFL 123.00 ( 22349 ) ( -2 )    ILBS 840.00 ( 2639 ) ( -16 )    HDL 1,807.00 ( 7509 ) ( -1 )    CIT 3,505.00 ( 24283 ) ( 7 )    SAPDBL 147.00 ( 16315 ) ( 3 )    JSLBB 1,378.00 ( 170 ) ( -17 )    SLICL 617.00 ( 20309 ) ( -6 )    KKHC 100.00 ( 21256 ) ( 7 )    UNL 18,025.00 ( 220 ) ( -1379 )    PFL 167.00 ( 7881 ) ( 4 )    GHL 104.00 ( 13525 ) ( 9 )    AKJCL 105.00 ( 28994 ) ( 9 )    RLFL 157.00 ( 37319 ) ( 5 )    SIL 749.00 ( 1977 ) ( -8 )    SCB 668.00 ( 11519 ) ( 4 )    MLBL 205.00 ( 11841 ) ( 1 )    CMF1 11.10 ( 243770 ) ( 0.02 )    ICFC 194.00 ( 11027 ) ( 1 )    GIMES1 9.10 ( 39588 ) ( -0.12 )    GGBSL 802.00 ( 810 ) ( -8 )    SWBBL 1,271.00 ( 1497 ) ( 7 )    CBBL 1,131.00 ( 8810 ) ( -1 )    MMFDB 910.00 ( 1405 ) ( -15 )    MLBBL 747.00 ( 1169 ) ( -13 )    RSDC 552.00 ( 6920 ) ( -8 )    IGI 551.00 ( 3406 ) ( -2 )    LBL 252.00 ( 63311 ) ( 6 )    RBCLPO 10,320.00 ( 674 ) ( 19 )    SEF 9.00 ( 32950 ) ( -0.1 )    NLG 728.00 ( 2855 ) ( -9 )    GMFBS 815.00 ( 1101 ) ( -35 )    FOWAD 1,564.00 ( 1545 ) ( 3 )    HBL 569.00 ( 3608 ) ( 3 )    NLBSL 1,088.00 ( 484 ) ( -15 )    GBLBS 530.00 ( 7966 ) ( -1 )    BNT 6,600.00 ( 40 ) ( -26 )    NICAD8283 1,075.00 ( 200 ) ( 13 )    BARUN 163.00 ( 65523 ) ( 14 )    NIBPO 364.00 ( 10145 ) ( 5 )    BFC 133.00 ( 69525 ) ( 12 )    VLBS 924.00 ( 498 ) ( -1 )    SFCL 124.00 ( 9975 ) ( 2 )    SPARS 937.00 ( 1220 ) ( -3 )    NEF 8.81 ( 135819 ) ( 0.02 )    SAEF 10.71 ( 95000 ) ( 0.46 )    GMFIL 165.00 ( 18362 ) ( 6 )    LEMF 8.60 ( 18400 ) ( 0.09 )    SIC 924.00 ( 7967 ) ( 2 )    MDB 364.00 ( 6480 ) ( 0 )    SAND2085 1,012.00 ( 115 ) ( -3 )    NIBLPF 8.63 ( 30300 ) ( -0.12 )    NICBF 9.00 ( 2800 ) ( 0.01 )    NICGF 9.58 ( 34000 ) ( 0.32 )    MSMBS 691.00 ( 165 ) ( -9 )    NBF2 8.84 ( 161290 ) ( 0.14 )    GBILD80/81 1,029.00 ( 25 ) ( 0 )    SFMF 9.40 ( 100 ) ( 0 )    LUK 9.00 ( 257300 ) ( 0 )    NFS 218.00 ( 7485 ) ( 19 )    STC 3,600.00 ( 639 ) ( 0 )    NMB50 9.25 ( 1250 ) ( -0.15 )    GRDBLP 100.00 ( 3000 ) ( 0 )    IGIPO 304.00 ( 76129 ) ( -12 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
1 Unilever Nepal Limited 19 19074.00 17850.00 18025.00 220.00 4020630.00 19404.00 -1379.00 
2 Rastriya Beema Company Limited 39 11800.00 11452.00 11452.00 639.00 7420880.00 11622.00 -170.00 
3 Ganapati Microfinance Bittiya Sanstha Limited 41 833.00 815.00 815.00 1101.00 902281.00 850.00 -35.00 
4 Bottlers Nepal (Terai) Limited 4 6600.00 6600.00 6600.00 40.00 264000.00 6626.00 -26.00 
5 Bishal Bazar Company Limited 10 1635.00 1603.00 1612.00 270.00 434940.00 1635.00 -23.00 
6 Asha Laghubitta Bittiya Sanstha Ltd 64 856.00 839.00 850.00 2554.00 2166763.00 868.00 -18.00 
7 Janautthan Samudayic Laghubitta Bikas Bank Ltd. 7 1397.00 1375.00 1378.00 170.00 235389.00 1395.00 -17.00 
8 Infinity Laghubitta Bittiya Sanstha Limited 92 843.00 827.00 840.00 2639.00 2203464.00 856.00 -16.00 
9 Life Insurance Co. Nepal 37 1499.00 1480.00 1485.00 9823.00 14564279.00 1500.00 -15.00 
10 Mirmire Microfinance Development Bank Ltd. 25 920.00 908.00 910.00 1405.00 1282431.00 925.00 -15.00 
11 NRN Lagubitta Bittiya Sanstha Limited 10 1100.00 1085.00 1088.00 484.00 527047.00 1103.00 -15.00 
12 Gurans Laghubitta Bittiya Sanstha Limited 39 762.00 745.00 746.00 951.00 715761.00 761.00 -15.00 
13 Shikhar Insurance Co. Ltd. 133 1340.00 1320.00 1321.00 28062.00 37245887.00 1335.00 -14.00 
14 United Finance Ltd. 192 277.00 241.00 249.00 38996.00 9974707.00 262.00 -13.00 
15 Mithila LaghuBitta Bittiya Sanstha Limited 22 770.00 746.00 747.00 1169.00 879543.00 760.00 -13.00 
16 Reliance Life Insurance Limited 3235 665.00 618.00 636.00 43591.00 27818214.00 649.00 -13.00 
17 IME General Insurance Ltd. Promoter Share 2 310.00 304.00 304.00 76129.00 23143276.00 316.00 -12.00 
18 Mero Microfinance Bittiya Sanstha Ltd. 75 781.00 758.00 758.00 7231.00 5501246.00 770.00 -12.00 
19 NLG Insurance Company Ltd. 29 749.00 724.00 728.00 2855.00 2086135.00 737.00 -9.00 
20 Mahila Sahayatra Microfinance Bittiya Sanstha Ltd. 11 700.00 688.00 691.00 165.00 114070.00 700.00 -9.00 
Page 1/10 12345678910Next›Last»
Total Amount Rs. 3,138,243,361
Total Quantity 19,972,311
Total No of Transactions 42,108
Terms of Use
Top