As of 2019-12-12    15:00:00   
ADBL 412.00 ( 21051 ) ( -2 )    AHPC 102.00 ( 35059 ) ( 7 )    AKBSL 472.00 ( 2940 ) ( -16 )    AKJCL 59.00 ( 370 ) ( 4 )    AKPL 128.00 ( 9016 ) ( 7 )    ALBSL 467.00 ( 2562 ) ( -3 )    ALICL 385.00 ( 38340 ) ( 25 )    API 113.00 ( 60315 ) ( 5 )    BARUN 79.00 ( 1097 ) ( 0 )    BFC 87.00 ( 2031 ) ( 1 )    BNT 6,085.00 ( 70 ) ( -120 )    BOKL 218.00 ( 9514 ) ( 0 )    BPCL 366.00 ( 32341 ) ( 6 )    CBBL 810.00 ( 4393 ) ( 7 )    CBL 138.00 ( 22427 ) ( -1 )    CCBL 171.00 ( 35869 ) ( 4 )    CCBLPO 120.00 ( 555 ) ( 0 )    CFCL 116.00 ( 882 ) ( 3 )    CHCL 363.00 ( 8095 ) ( 5 )    CHL 78.00 ( 64 ) ( -1 )    CIT 1,740.00 ( 1430 ) ( -15 )    CLBSL 605.00 ( 84 ) ( 15 )    CMF1 9.00 ( 5000 ) ( -0.08 )    CZBIL 187.00 ( 5790 ) ( -2 )    DBBL 125.00 ( 4634 ) ( -1 )    DDBL 904.00 ( 44952 ) ( 31 )    DHPL 56.00 ( 1114 ) ( -2 )    EBL 561.00 ( 10430 ) ( -2 )    EDBL 288.00 ( 431 ) ( -2 )    EIC 275.00 ( 45381 ) ( 25 )    FMDBL 340.00 ( 13185 ) ( 4 )    FOWAD 1,370.00 ( 2066 ) ( -29 )    GBBL 206.00 ( 10847 ) ( -1 )    GBLBS 328.00 ( 17269 ) ( 2 )    GFCL 137.00 ( 270 ) ( 1 )    GGBSL 637.00 ( 1200 ) ( -12 )    GILB 830.00 ( 3017 ) ( -18 )    GLBSL 459.00 ( 2594 ) ( -23 )    GLICL 464.00 ( 17922 ) ( 29 )    GMFBS 595.00 ( 7465 ) ( 5 )    GMFIL 112.00 ( 20 ) ( -4 )    GRDBL 103.00 ( 1950 ) ( 1 )    GUFL 115.00 ( 20 ) ( -2 )    HBL 504.00 ( 1212 ) ( 3 )    HDL 1,244.00 ( 3878 ) ( -16 )    HGI 299.00 ( 27616 ) ( 27 )    HIDCL 139.00 ( 15915 ) ( 5 )    HPPL 161.00 ( 480 ) ( 14 )    HURJA 112.00 ( 6510 ) ( 10 )    ICFC 162.00 ( 300 ) ( -3 )    IGI 325.00 ( 12778 ) ( 29 )    ILBS 580.00 ( 10465 ) ( -10 )    JBBL 169.00 ( 29030 ) ( 0 )    JFL 196.00 ( 4438 ) ( -2 )    JOSHI 56.00 ( 190 ) ( 2 )    JSLBB 1,241.00 ( 4709 ) ( -29 )    KADBL 188.00 ( 72 ) ( -5 )    KBL 182.00 ( 8107 ) ( -2 )    KKHC 57.00 ( 350 ) ( 2 )    KPCL 88.00 ( 2144 ) ( 6 )    KRBL 103.00 ( 900 ) ( -2 )    KSBBL 140.00 ( 12238 ) ( 0 )    LBBL 194.00 ( 59079 ) ( -3 )    LBL 197.00 ( 4209 ) ( 0 )    LGIL 360.00 ( 41894 ) ( 30 )    LICN 1,060.00 ( 8796 ) ( 60 )    LLBS 686.00 ( 2365 ) ( -21 )    MBL 223.00 ( 10754 ) ( 3 )    MDB 247.00 ( 1317 ) ( 2 )    MEGA 189.00 ( 17447 ) ( 1 )    MERO 464.00 ( 6307 ) ( -15 )    MFIL 135.00 ( 18990 ) ( 7 )    MHNL 84.00 ( 2220 ) ( 5 )    MLBBL 545.00 ( 2513 ) ( -5 )    MLBL 180.00 ( 6223 ) ( 0 )    MNBBL 282.00 ( 10472 ) ( 3 )    MPFL 104.00 ( 509 ) ( 2 )    MSLB 947.00 ( 260 ) ( -4 )    MSMBS 560.00 ( 765 ) ( -2 )    NABIL 748.00 ( 15906 ) ( 1 )    NADEP 478.00 ( 12682 ) ( -9 )    NBB 194.00 ( 26611 ) ( -1.24 )    NBL 314.00 ( 64237 ) ( 0 )    NCCB 205.00 ( 26767 ) ( 3 )    NEF 7.40 ( 2514 ) ( -0.01 )    NGPL 114.00 ( 7304 ) ( 2 )    NHDL 109.00 ( 110 ) ( 1 )    NHPC 55.00 ( 9723 ) ( 4 )    NIB 429.00 ( 5145 ) ( 5 )    NIBPO 401.00 ( 1033 ) ( -3 )    NICA 413.00 ( 17005 ) ( -1 )    NICGF 8.72 ( 2000 ) ( 0.17 )    NICL 314.00 ( 60575 ) ( 28 )    NIL 432.00 ( 22131 ) ( 22 )    NLBBL 572.00 ( 4613 ) ( -18 )    NLG 610.00 ( 11189 ) ( 39 )    NLIC 912.00 ( 40580 ) ( 27 )    NLICL 494.00 ( 29034 ) ( 23 )    NMB 398.00 ( 94969 ) ( 3 )    NMBHF1 8.81 ( 6000 ) ( 0.17 )    NMBMF 576.00 ( 4236 ) ( -22 )    NMFBS 1,261.00 ( 220 ) ( -37 )    NNLB 645.00 ( 10812 ) ( -1 )    NSEWA 520.00 ( 1987 ) ( 46 )    NTC 651.00 ( 825 ) ( -5 )    NUBL 985.00 ( 3880 ) ( -15 )    OHL 430.00 ( 1654 ) ( -5 )    PCBL 280.00 ( 25251 ) ( 1 )    PFL 146.00 ( 6053 ) ( 2 )    PIC 434.00 ( 25594 ) ( 29 )    PICL 436.00 ( 11392 ) ( 26 )    PLIC 376.00 ( 28436 ) ( 19 )    PMHPL 85.00 ( 350 ) ( 1 )    PPCL 109.00 ( 1428 ) ( 0 )    PRIN 349.00 ( 36619 ) ( 12 )    PRVU 226.00 ( 62986 ) ( 0 )    RADHI 142.00 ( 382 ) ( 0 )    RBCL 8,670.00 ( 649 ) ( 470 )    RBCLPO 7,899.00 ( 669 ) ( 498 )    RHPC 74.00 ( 3048 ) ( 2 )    RHPL 178.00 ( 30815 ) ( 5 )    RLFL 110.00 ( 1265 ) ( 1 )    RMDC 637.00 ( 2750 ) ( -8 )    RRHP 100.00 ( 130 ) ( 2 )    RSDC 346.00 ( 6282 ) ( 6 )    SABSL 551.00 ( 6895 ) ( -17 )    SADBL 145.00 ( 10062 ) ( 2 )    SANIMA 313.00 ( 13998 ) ( 2 )    SBI 357.00 ( 3039 ) ( -2 )    SBL 293.00 ( 6383 ) ( 4 )    SCB 536.00 ( 4385 ) ( 0 )    SDESI 590.00 ( 4003 ) ( 7 )    SEF 8.81 ( 10000 ) ( -0.09 )    SFCL 96.00 ( 248 ) ( 5 )    SFFIL 187.00 ( 15 ) ( 3 )    SHINE 230.00 ( 20336 ) ( 4 )    SHIVM 377.00 ( 23141 ) ( -7 )    SHL 191.00 ( 3550 ) ( 0 )    SHPC 200.00 ( 35857 ) ( 7 )    SIC 521.00 ( 9658 ) ( 47 )    SICL 870.00 ( 13323 ) ( 49 )    SIL 432.00 ( 17448 ) ( 22 )    SINDU 126.00 ( 730 ) ( 2 )    SJCL 164.00 ( 17200 ) ( 3 )    SKBBL 989.00 ( 12800 ) ( -10 )    SLBBL 570.00 ( 6011 ) ( 1 )    SLBSL 640.00 ( 707 ) ( -14 )    SLICL 309.00 ( 46343 ) ( 28 )    SMATA 588.00 ( 894 ) ( -2 )    SMB 580.00 ( 761 ) ( 26 )    SMFBS 939.00 ( 1407 ) ( 9 )    SMFDB 663.00 ( 1043 ) ( -4 )    SPARS 625.00 ( 2994 ) ( -4 )    SPDL 95.00 ( 2078 ) ( 5 )    SRBL 218.00 ( 8426 ) ( -1 )    STC 1,490.00 ( 3249 ) ( -72 )    SWBBL 1,060.00 ( 9040 ) ( -6 )    TMDBL 146.00 ( 3518 ) ( 1 )    TRH 275.00 ( 800 ) ( 1 )    UFL 169.00 ( 680 ) ( -3 )    UIC 281.00 ( 5752 ) ( 25 )    UMHL 107.00 ( 3767 ) ( 4 )    UNHPL 55.00 ( 700 ) ( 0 )    UNL 17,542.00 ( 20 ) ( -719 )    UPCL 76.00 ( 6110 ) ( 2 )    UPPER 243.00 ( 24890 ) ( 7 )    VLBS 689.00 ( 1830 ) ( -7 )   
Export
S.N. Traded Companies No. Of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Rs.
81 Nabil Bank Limited 65 750.00 743.00 747.00 8847.00 6602367.00 743.00 4.00 
82 Nabil Equity Fund 7 7.41 7.35 7.41 6655.00 48947.36 7.50 -0.09 
83 Nadep Laghubittiya bittya Sanstha Ltd. 84 500.00 455.00 487.00 8430.00 4017232.00 455.00 32.00 
84 National Hydro Power Company Limited 12 53.00 51.00 51.00 7210.00 379210.00 51.00 0.00 
85 National Life Insurance Co. Ltd. 28 477.00 451.00 471.00 3037.00 1401540.00 451.00 20.00 
86 National Microfinance Bittiya Sanstha Ltd. 21 1307.00 1261.00 1298.00 1106.00 1416547.00 1273.00 25.00 
87 Naya Nepal Laghubitta Bikas Bank Ltd. 66 646.00 599.00 646.00 6688.00 4243237.00 588.00 58.00 
88 Neco Insurace Co. Ltd. Promoter 1 910.00 910.00 910.00 5000.00 1225000.00 910.00 0.00 
89 Neco Insurance Co. Ltd. 67 410.00 392.00 410.00 11463.00 4595083.00 391.00 19.00 
90 Nepal Bangladesh Bank Limited 161 207.00 202.00 205.00 51633.00 10579918.00 202.00 3.00 
91 Nepal Bangladesh Bank Limited Promoter Share 3 116.00 114.00 114.00 561428.00 64161648.00 118.00 -4.00 
92 Nepal Bank Limited 141 316.00 314.00 314.00 97626.00 30694348.00 314.00 0.00 
93 Nepal Credit And Commercial Bank Limited 67 204.00 200.00 202.00 20406.00 4124938.00 201.00 1.00 
94 Nepal Doorsanchar Comapany Limited 13 670.00 646.00 656.00 1290.00 846380.00 651.00 5.00 
95 Nepal Hydro Developers Ltd. 5 110.00 108.00 108.00 130.00 14160.00 108.00 0.00 
96 Nepal Insurance Co. Ltd. 69 297.00 271.00 286.00 14174.00 4052701.00 280.00 6.00 
97 Nepal Investment Bank Limited 57 430.00 424.00 424.00 9290.00 3966301.00 428.00 -4.00 
98 Nepal Investment Bank Ltd. Promoter Share 27 406.00 397.00 404.00 6622.00 2668517.00 394.00 10.00 
99 Nepal Life Insurance Co. Ltd. 88 891.00 879.00 885.00 9989.00 8862264.00 881.00 4.00 
100 Nepal SBI Bank Limited 22 360.00 355.00 359.00 1549.00 553606.00 355.00 4.00 
Total Amount Rs. 551,377,852
Total Quantity 2,043,605
Total No of Transactions 7,172
Terms of Use
Top