As of 2020-07-09    15:00:00   
ADBL 368.00 ( 10849 ) ( 0 )    AHPC 93.00 ( 6413 ) ( -1 )    AKJCL 48.30 ( 380 ) ( -0.76 )    AKPL 115.00 ( 17856 ) ( -1 )    ALBSL 735.00 ( 4781 ) ( -7 )    ALICL 580.00 ( 16089 ) ( -5 )    API 107.00 ( 7458 ) ( -1 )    BARUN 85.00 ( 50 ) ( 1 )    BBC 1,608.00 ( 60 ) ( -32 )    BFC 88.00 ( 1775 ) ( -1 )    BNT 6,203.00 ( 30 ) ( 0 )    BOKL 218.00 ( 7122 ) ( 3 )    BPCL 357.00 ( 16358 ) ( -3 )    CBBL 1,019.00 ( 63371 ) ( 4 )    CBL 140.00 ( 27928 ) ( 0 )    CCBL 165.00 ( 13707 ) ( 0 )    CFCL 120.00 ( 50 ) ( -2 )    CHCL 392.00 ( 6423 ) ( 12 )    CHL 78.00 ( 4207 ) ( -1 )    CIT 2,457.00 ( 4475 ) ( 32 )    CLBSL 706.00 ( 4775 ) ( 7 )    CMF1 9.05 ( 900 ) ( -0.13 )    CORBL 128.00 ( 600 ) ( 4 )    CZBIL 185.00 ( 31474 ) ( -1 )    DDBL 839.00 ( 5194 ) ( 4 )    DHPL 50.00 ( 1644 ) ( 1 )    EBL 654.00 ( 18410 ) ( -6 )    EDBL 293.00 ( 736 ) ( 8 )    EIC 404.00 ( 8478 ) ( -1 )    FMDBL 513.00 ( 8323 ) ( 0 )    FOWAD 1,505.00 ( 2129 ) ( -5 )    GBBL 220.00 ( 11571 ) ( 1 )    GBIME 243.00 ( 43252 ) ( 0 )    GBLBS 489.00 ( 10226 ) ( 12 )    GFCL 146.00 ( 1636 ) ( -1 )    GGBSL 742.00 ( 445 ) ( 16 )    GHL 56.00 ( 300 ) ( 0 )    GILB 1,290.00 ( 6541 ) ( 42 )    GIMES1 8.50 ( 50100 ) ( -0.34 )    GLBSL 605.00 ( 245 ) ( -16 )    GLICL 480.00 ( 5394 ) ( 6 )    GMFBS 775.00 ( 240 ) ( -3 )    GMFIL 133.00 ( 4360 ) ( 9 )    GRDBL 112.00 ( 1860 ) ( 2 )    GUFL 119.00 ( 3115 ) ( 4 )    HBL 516.00 ( 4929 ) ( -5 )    HDHPC 95.00 ( 6340 ) ( 5 )    HDL 1,538.00 ( 15870 ) ( 11 )    HGI 423.00 ( 14003 ) ( 13 )    HIDCL 127.00 ( 5182 ) ( -1 )    HPPL 135.00 ( 2169 ) ( 0 )    HURJA 91.00 ( 370 ) ( 2 )    ICFC 180.00 ( 10679 ) ( 0 )    IGI 456.00 ( 1732 ) ( 13 )    ILBS 758.00 ( 3324 ) ( 14 )    JBBL 166.00 ( 7318 ) ( -2 )    JFL 154.00 ( 4607 ) ( 0 )    JOSHI 54.00 ( 1360 ) ( 3 )    JSLBB 1,600.00 ( 1552 ) ( 30 )    KBL 187.00 ( 46362 ) ( -2 )    KKHC 49.10 ( 1032 ) ( 0.1 )    KMCDB 780.00 ( 1970 ) ( -20 )    KPCL 104.00 ( 1200 ) ( 2 )    KRBL 100.00 ( 1249 ) ( 3 )    KSBBL 149.00 ( 2991 ) ( 3 )    LBBL 182.00 ( 6222 ) ( 2 )    LBL 209.00 ( 12080 ) ( -1 )    LEMF 8.16 ( 85000 ) ( 0.26 )    LGIL 462.00 ( 9343 ) ( 10 )    LICN 1,322.00 ( 3811 ) ( 12 )    LLBS 1,080.00 ( 1687 ) ( 14 )    MBL 220.00 ( 22040 ) ( 3 )    MDB 318.00 ( 1450 ) ( -3 )    MEGA 206.00 ( 19604 ) ( -1 )    MERO 622.00 ( 3684 ) ( 7 )    MFIL 288.00 ( 14991 ) ( 3 )    MHNL 86.00 ( 8510 ) ( 0 )    MLBBL 675.00 ( 55 ) ( 8 )    MLBL 181.00 ( 9973 ) ( -2 )    MNBBL 304.00 ( 12220 ) ( -1 )    MPFL 113.00 ( 19 ) ( -2 )    NABIL 742.00 ( 30119 ) ( 1 )    NADEP 593.00 ( 2936 ) ( 3 )    NBB 198.00 ( 15955 ) ( 0 )    NBL 244.00 ( 48098 ) ( 2 )    NCCB 185.00 ( 61371 ) ( 0 )    NEF 8.68 ( 40690 ) ( 0.38 )    NFS 141.00 ( 10 ) ( 2 )    NGPL 114.00 ( 2609 ) ( 1 )    NHDL 115.00 ( 110 ) ( 2 )    NHPC 52.00 ( 3800 ) ( -2 )    NIB 440.00 ( 30729 ) ( 0 )    NIBLPF 7.90 ( 33314 ) ( 0.3 )    NIBPO 358.00 ( 26370 ) ( -2 )    NIBSF1 9.00 ( 12000 ) ( 0.17 )    NICA 502.00 ( 69253 ) ( -3 )    NICBF 8.52 ( 1750 ) ( -0.08 )    NICGF 9.16 ( 2400 ) ( 0.11 )    NICL 440.00 ( 21472 ) ( 5 )    NICLBSL 364.00 ( 230 ) ( 33 )    NIL 600.00 ( 25180 ) ( 4 )    NLBBL 734.00 ( 3058 ) ( 19 )    NLG 635.00 ( 645 ) ( 9 )    NLIC 1,228.00 ( 77500 ) ( 16 )    NLICL 679.00 ( 22225 ) ( 4 )    NMB 385.00 ( 72260 ) ( -4 )    NMBHF1 9.20 ( 24365 ) ( 0.35 )    NMBMF 790.00 ( 4049 ) ( 47 )    NMFBS 1,504.00 ( 430 ) ( -11 )    NRIC 504.00 ( 302571 ) ( -4 )    NSEWA 623.00 ( 170 ) ( 3 )    NTC 634.00 ( 7510 ) ( 12 )    NUBL 955.00 ( 2582 ) ( -5 )    OHL 324.00 ( 10369 ) ( 0 )    PCBL 255.00 ( 40240 ) ( 7 )    PFL 146.00 ( 1839 ) ( -3 )    PIC 613.00 ( 6709 ) ( 18 )    PICL 479.00 ( 2370 ) ( 18 )    PLIC 530.00 ( 13149 ) ( 1 )    PMHPL 72.00 ( 610 ) ( 0 )    PPCL 108.00 ( 8317 ) ( -2 )    PRIN 464.00 ( 9438 ) ( 8 )    PROFL 100.00 ( 570 ) ( -2 )    PRVU 232.00 ( 37763 ) ( 2 )    RADHI 174.00 ( 1614 ) ( 3 )    RBCL 8,957.00 ( 395 ) ( -143 )    RBCLPO 7,840.00 ( 220 ) ( -159 )    RHPC 83.00 ( 2980 ) ( -3 )    RHPL 148.00 ( 9540 ) ( -1 )    RLFL 123.00 ( 2542 ) ( -1 )    RMDC 640.00 ( 4957 ) ( -5 )    RRHP 90.00 ( 330 ) ( 0 )    RSDC 498.00 ( 3235 ) ( 0 )    SABSL 790.00 ( 1439 ) ( -28 )    SADBL 144.00 ( 1547 ) ( -1 )    SAEF 8.92 ( 1100 ) ( 0.5 )    SANIMA 323.00 ( 25699 ) ( 3 )    SAPDBL 125.00 ( 3907 ) ( 2 )    SBI 407.00 ( 15788 ) ( -2 )    SBL 289.00 ( 24168 ) ( -3 )    SCB 612.00 ( 13740 ) ( 6 )    SDESI 910.00 ( 1225 ) ( 11 )    SEF 9.10 ( 15600 ) ( 0.23 )    SFCL 105.00 ( 93 ) ( -1 )    SHINE 216.00 ( 15690 ) ( 0 )    SHIVM 600.00 ( 30465 ) ( 10 )    SHL 163.00 ( 16245 ) ( 2 )    SHPC 219.00 ( 13850 ) ( 4 )    SIC 672.00 ( 2751 ) ( 2 )    SICL 995.00 ( 7121 ) ( -5 )    SIFC 153.00 ( 577 ) ( 3 )    SIL 581.00 ( 7884 ) ( 3 )    SINDU 131.00 ( 4021 ) ( 6 )    SJCL 139.00 ( 7620 ) ( 0 )    SKBBL 1,200.00 ( 15032 ) ( 3 )    SLBBL 852.00 ( 6484 ) ( -7 )    SLBS 881.00 ( 260 ) ( 80 )    SLBSL 867.00 ( 300 ) ( 11 )    SLICL 453.00 ( 37937 ) ( 3 )    SLICLP 153.00 ( 5001 ) ( -3 )    SMB 901.00 ( 20 ) ( 0 )    SMFBS 932.00 ( 460 ) ( 2 )    SPARS 865.00 ( 240 ) ( -10 )    SPDL 101.00 ( 416 ) ( 1 )    SRBL 226.00 ( 11042 ) ( -3 )    STC 2,740.00 ( 1262 ) ( -60 )    SWBBL 1,132.00 ( 6635 ) ( -18 )    TMDBL 191.00 ( 4109 ) ( 11 )    TRH 199.00 ( 6316 ) ( -1 )    UFL 175.00 ( 2800 ) ( 9 )    UIC 375.00 ( 13773 ) ( 5 )    UMHL 98.00 ( 983 ) ( 0 )    UNHPL 49.98 ( 2050 ) ( 0.97 )    UNL 19,569.00 ( 10 ) ( 383 )    UPCL 69.00 ( 4150 ) ( 0 )    UPPER 230.00 ( 13515 ) ( -2 )    VLBS 978.00 ( 3040 ) ( 24 )    WOMI 944.00 ( 632 ) ( 85 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
1 Rastriya Beema Company Limited Promoter Share 10 8160.00 7840.00 7840.00 220.00 1766705.00 7999.00 -159.00 
2 Rastriya Beema Company Limited 14 9111.00 8957.00 8957.00 395.00 3585850.00 9100.00 -143.00 
3 Salt Trading Corporation 16 2745.00 2690.00 2740.00 1262.00 3418526.00 2800.00 -60.00 
4 Bishal Bazar Company Limited 2 1608.00 1608.00 1608.00 60.00 96480.00 1640.00 -32.00 
5 SABAIKO LAGHUBITTA BITTIYA SANSTHA LIMITED 95 803.00 788.00 790.00 1439.00 1142201.00 818.00 -28.00 
6 Kalika Microcredit Development Bank Ltd. 141 802.00 765.00 780.00 1970.00 1538072.00 800.00 -20.00 
7 Swabalamban Laghubitta Bittiya Sanstha Limited 50 1168.00 1127.00 1132.00 6635.00 7572302.00 1150.00 -18.00 
8 Gurans Laghubitta Bittiya Sanstha Limited 20 618.00 597.00 605.00 245.00 149315.00 621.00 -16.00 
9 National Microfinance Bittiya Sanstha Ltd. 17 1512.00 1485.00 1504.00 430.00 644062.00 1515.00 -11.00 
10 Sparsha Laghubitta Bittiya Sanstha Limited 17 880.00 848.00 865.00 240.00 207560.00 875.00 -10.00 
11 Asha Laghubitta Bittiya Sanstha Ltd 103 754.00 717.00 735.00 4781.00 3494283.00 742.00 -7.00 
12 Swarojgar Laghu Bitta Bikas Bank Ltd. 66 874.00 830.00 852.00 6484.00 5553164.00 859.00 -7.00 
13 Everest Bank Limited 115 660.00 647.00 654.00 18410.00 12048405.00 660.00 -6.00 
14 Himalayan Bank Limited 23 520.00 511.00 516.00 4929.00 2544946.00 521.00 -5.00 
15 Shikhar Insurance Co. Ltd. 55 1013.00 990.00 995.00 7121.00 7127029.00 1000.00 -5.00 
16 Nirdhan Utthan Laghubitta Bittiya Sanstha Limited 24 978.00 945.00 955.00 2582.00 2482070.00 960.00 -5.00 
17 Asian Life Insurance Co. Limited 69 590.00 574.00 580.00 16089.00 9351434.00 585.00 -5.00 
18 RMDC Laghubitta Bittiya Sanstha Ltd. 36 649.00 635.00 640.00 4957.00 3169233.00 645.00 -5.00 
19 Forward Community Microfinance Bittiya Sanstha Ltd. 32 1519.00 1505.00 1505.00 2129.00 3216780.00 1510.00 -5.00 
20 Nepal Reinsurance Company Limited 5322 516.00 486.00 504.00 302571.00 151845830.00 508.00 -4.00 
Page 1/9 123456789
Total Amount Rs. 908,086,197
Total Quantity 2,226,203
Total No of Transactions 14,663
Terms of Use
Top