Nepal Stock Exchange Ltd.

KSBBL 227.00 ( 38740 ) ( 0 ) NRIC 1,755.00 ( 556882 ) ( -3 ) NMB 466.00 ( 182944 ) ( 5 ) CIT 4,900.00 ( 9987 ) ( -80 ) MNBBL 417.00 ( 69254 ) ( -7 ) MEGA 273.00 ( 132424 ) ( -4 ) EIC 578.00 ( 29791 ) ( -12 ) NLG 756.00 ( 29081 ) ( -7 ) AKJCL 140.00 ( 16501 ) ( -5 ) NMBHF1 10.05 ( 78554 ) ( -0.03 ) GIC 601.00 ( 16684 ) ( -7 ) NMBMF 1,176.00 ( 19828 ) ( 32 ) PLIC 818.00 ( 51592 ) ( -12 ) SLICL 730.00 ( 68447 ) ( -17 ) MFIL 398.00 ( 38993 ) ( -5 ) MSMBS 858.00 ( 1908 ) ( -17 ) CBBL 1,548.00 ( 97204 ) ( 96 ) RHPL 276.00 ( 126767 ) ( -16 ) NRN 398.00 ( 18245 ) ( -8 ) SBI 435.00 ( 26625 ) ( -5 ) NICA 643.00 ( 116764 ) ( -10 ) BPCL 468.00 ( 137735 ) ( 18 ) RLI 670.00 ( 57917 ) ( -18 ) ADBL 532.00 ( 66142 ) ( -3 ) PMHPL 140.00 ( 1680 ) ( -5 ) SHINE 262.00 ( 23429 ) ( -2 ) HBL 699.00 ( 126464 ) ( -11 ) NMFBS 1,980.00 ( 6968 ) ( 25 ) HGI 646.00 ( 46201 ) ( -16 ) KBL 249.00 ( 172958 ) ( -7 ) NLBBL 1,032.00 ( 48419 ) ( 42 ) LGIL 621.00 ( 63004 ) ( -19 ) RBCLPO 15,100.00 ( 805 ) ( -506 ) NLICL 1,086.00 ( 213768 ) ( -14 ) NABIL 1,143.00 ( 127915 ) ( 18 ) AKPL 275.00 ( 319440 ) ( 2 ) GBIME 346.00 ( 255286 ) ( -7 ) AIL 686.00 ( 27546 ) ( -14 ) SCB 670.00 ( 30781 ) ( -1 ) UIC 480.00 ( 32437 ) ( -14 ) GBLBS 650.00 ( 62189 ) ( -16 ) NIB 500.00 ( 130160 ) ( 1 ) LBBL 240.00 ( 123664 ) ( -3 ) DHPL 119.00 ( 13775 ) ( -2 ) HDL 4,048.00 ( 24174 ) ( -22 ) SRBL 262.00 ( 55208 ) ( -3 ) PIC 899.00 ( 57188 ) ( -5 ) PRIN 671.00 ( 53583 ) ( -9 ) HIDCL 286.00 ( 137817 ) ( -7 ) CZBIL 245.00 ( 83889 ) ( -4 ) NBL 410.00 ( 350244 ) ( 4 ) GLICL 643.00 ( 91345 ) ( -12 ) SWBBL 1,650.00 ( 30799 ) ( 5 ) JBBL 225.00 ( 176186 ) ( 2 ) EBL 704.00 ( 71927 ) ( -2 ) HURJA 219.00 ( 20377 ) ( -1 ) LEC 220.00 ( 50160 ) ( -2 ) RLFL 174.00 ( 14337 ) ( -5 ) GILB 1,460.00 ( 5207 ) ( -15 ) FMDBL 622.00 ( 66427 ) ( -8 ) RADHI 301.00 ( 2066 ) ( -11 ) JSLBB 1,670.00 ( 2591 ) ( -46 ) BNT 9,005.00 ( 505 ) ( -594 ) PPCL 235.00 ( 4404 ) ( -10 ) IGI 610.00 ( 20310 ) ( -10 ) GBBL 271.00 ( 39655 ) ( -1 ) BOKL 261.00 ( 72646 ) ( -4 ) CHCL 663.00 ( 137271 ) ( -6 ) SEF 10.28 ( 103900 ) ( -0.12 ) SANIMA 324.00 ( 83515 ) ( -1 ) PCBL 408.00 ( 419077 ) ( 14 ) NTC 1,273.00 ( 284483 ) ( -19 ) ICFC 295.00 ( 45623 ) ( 0 ) API 253.00 ( 88768 ) ( -4 ) CCBL 210.00 ( 130160 ) ( -3 ) NADEP 1,018.00 ( 27083 ) ( 33 ) PRVU 361.00 ( 270505 ) ( -4 ) NICL 681.00 ( 65985 ) ( -24 ) GFCL 209.00 ( 8967 ) ( -5 ) LLBS 1,441.00 ( 3679 ) ( -11 ) NCCB 294.00 ( 273509 ) ( -5 ) ALBSL 917.00 ( 10725 ) ( -48 ) AHPC 244.00 ( 65778 ) ( -1 ) SICL 1,714.00 ( 48038 ) ( 6 ) SGI 617.00 ( 14486 ) ( -10 ) NLIC 1,977.00 ( 128575 ) ( -20 ) ILBS 1,024.00 ( 10877 ) ( -1 ) RSDC 660.00 ( 41485 ) ( -30 ) SSHL 160.00 ( 51707 ) ( -1 ) MMFDB 968.00 ( 10499 ) ( -12 ) CFCL 166.00 ( 4442 ) ( -1 ) SHPC 388.00 ( 153262 ) ( -6 ) MBL 250.00 ( 58978 ) ( -6 ) RMDC 950.00 ( 26891 ) ( -12 ) ALICL 898.00 ( 58556 ) ( -29 ) RRHP 279.00 ( 10060 ) ( -8 ) SDLBSL 1,080.00 ( 6450 ) ( -36 ) NBB 283.00 ( 191722 ) ( -6 ) NIL 1,268.00 ( 95027 ) ( -14 ) SJCL 267.00 ( 57417 ) ( -8 ) BARUN 200.00 ( 15565 ) ( -6 ) CLBSL 800.00 ( 23537 ) ( 25 ) PICL 579.00 ( 28654 ) ( -12 ) SPDL 247.00 ( 38047 ) ( -4 ) NSEWA 850.00 ( 5948 ) ( 66 ) DDBL 1,428.00 ( 69819 ) ( 88 ) LBL 291.00 ( 66390 ) ( -2 ) NLBSL 1,164.00 ( 9019 ) ( 17 ) MERO 919.00 ( 35240 ) ( 11 ) SBL 369.00 ( 99672 ) ( -3 ) RBCL 15,810.00 ( 1578 ) ( -140 ) SHL 212.00 ( 23047 ) ( -1 ) UPPER 431.00 ( 239411 ) ( 39 ) KPCL 224.00 ( 24340 ) ( -10 ) TRH 338.00 ( 63329 ) ( 4 ) UMHL 168.00 ( 29151 ) ( 0 ) SABSL 927.00 ( 4132 ) ( -29 ) NGPL 247.00 ( 23724 ) ( -3 ) SHIVM 1,311.00 ( 162908 ) ( -18 ) CHL 159.00 ( 3119 ) ( -3 ) BBC 3,227.00 ( 703 ) ( -202 ) SMFBS 1,165.00 ( 3225 ) ( 5 ) FOWAD 2,118.00 ( 10254 ) ( -27 ) KRBL 145.00 ( 6417 ) ( -3 ) CBL 185.00 ( 102350 ) ( -2 ) MHNL 207.00 ( 7055 ) ( -10 ) SIFC 207.00 ( 7600 ) ( 2 ) SLBSL 943.00 ( 8078 ) ( 63 ) SIC 1,020.00 ( 44867 ) ( 27 ) GHL 128.00 ( 3765 ) ( 0 ) MPFL 173.00 ( 38510 ) ( 0 ) HPPL 245.00 ( 13003 ) ( -6 ) PFL 197.00 ( 4964 ) ( -1 ) NUBL 1,230.00 ( 38770 ) ( 22 ) PROFL 135.00 ( 17815 ) ( -2 ) SAPDBL 158.00 ( 9776 ) ( -4 ) GMFBS 935.00 ( 2294 ) ( -8 ) MLBBL 1,205.00 ( 8619 ) ( 72 ) PBLD84 1,025.00 ( 15 ) ( 0 ) GUFL 200.00 ( 10264 ) ( 0 ) SADBL 190.00 ( 11579 ) ( -3 ) BFC 137.00 ( 7950 ) ( -3 ) UNL 20,000.00 ( 150 ) ( -100 ) SIL 860.00 ( 31728 ) ( -10 ) GLBSL 815.00 ( 3241 ) ( -10 ) SLBS 1,095.00 ( 11427 ) ( 55 ) HDHPC 147.00 ( 40593 ) ( -3 ) SLBBL 1,016.00 ( 34757 ) ( 4 ) MLBL 248.00 ( 31374 ) ( -4 ) NHDL 240.00 ( 870 ) ( -3 ) KMCDB 815.00 ( 20158 ) ( 1 ) NHPC 128.00 ( 95940 ) ( -2 ) USLB 1,213.00 ( 3298 ) ( -23 ) GRDBL 160.00 ( 6956 ) ( -5 ) SAEF 11.40 ( 151810 ) ( 0.39 ) GIMES1 11.40 ( 93816 ) ( -0.08 ) UPCL 145.00 ( 101305 ) ( -1 ) SNLB 979.00 ( 8258 ) ( 30 ) LICN 1,935.00 ( 27783 ) ( -14 ) KKHC 117.00 ( 6280 ) ( -5 ) NIBPO 422.00 ( 57221 ) ( -10 ) UFL 238.00 ( 4910 ) ( -6 ) CMF1 10.00 ( 10535 ) ( -0.14 ) UNHPL 123.00 ( 12091 ) ( -2 ) VLBS 1,106.00 ( 11795 ) ( -16 ) JOSHI 125.00 ( 7269 ) ( 2 ) RHPC 163.00 ( 45817 ) ( -5 ) NFS 240.00 ( 3099 ) ( -3 ) SMB 1,032.00 ( 1350 ) ( -20 ) CMF2 9.66 ( 5550 ) ( -0.24 ) SKBBL 1,750.00 ( 19549 ) ( -12 ) STC 5,980.00 ( 550 ) ( -145 ) NICGF 10.39 ( 37800 ) ( -0.01 ) JFL 245.00 ( 9858 ) ( -2 ) MDB 408.00 ( 8030 ) ( -23 ) NICBF 9.90 ( 6300 ) ( -0.1 ) GBD80/81 1,031.00 ( 50 ) ( -14 ) NIBLPF 10.06 ( 62967 ) ( -0.14 ) GMFIL 203.00 ( 3153 ) ( 1 ) NEF 10.00 ( 157592 ) ( -0.12 ) NMB50 10.00 ( 1675400 ) ( 0 ) SFCL 142.00 ( 3909 ) ( -3 ) EDBL 360.00 ( 8859 ) ( -10 ) OHL 490.00 ( 12505 ) ( 6 ) SINDU 165.00 ( 509 ) ( 0 ) LUK 9.61 ( 3050 ) ( -0.13 ) EICPO 292.00 ( 14895 ) ( 21 ) NBF2 9.86 ( 114630 ) ( -0.19 ) NIBSF1 10.96 ( 34000 ) ( -0.17 ) SFMF 9.91 ( 2300 ) ( -0.09 ) SMFDB 950.00 ( 2668 ) ( -23 ) LEMF 9.70 ( 1000 ) ( -0.17 ) CORBL 209.00 ( 860 ) ( -5 ) GBIMEP 150.00 ( 6500 ) ( 0 ) SAND2085 1,020.00 ( 300 ) ( -4 ) ICFCPO 161.00 ( 32000 ) ( 0 ) ALICLP 380.00 ( 200000 ) ( -4 ) NABBC 295.00 ( 10 ) ( 5 )

As of 2020-12-02 15:00:00 Select Date \| Total Rows \| Export
S.N.	Traded Companies	No. Of Transaction	Max Price	Min Price	Closing Price	Traded Shares	Amount	Previous Closing	Difference Rs.
121	Garima Bikas Bank Limited	293	280.00	268.00	272.00	95012.00	26063716.00	271.00	1.00
122	Machhapuchhre Bank Limited	311	263.00	246.00	256.00	106903.00	27105896.00	251.00	5.00
123	RMDC Laghubitta Bittiya Sanstha Ltd.	241	962.00	885.00	962.00	30947.00	28491389.00	882.00	80.00
124	Standard Chartered Bank Limited	321	675.00	660.00	671.00	43381.00	28990654.00	668.00	3.00
125	Himalayan Bank Limited	282	730.00	700.00	710.00	41240.00	29198534.00	716.00	-6.00
126	Jyoti Bikas Bank Limited	389	228.00	219.00	223.00	131829.00	29407309.00	224.00	-1.00
127	Bank of Kathmandu Ltd.	350	268.00	262.00	265.00	112630.00	29744552.00	265.00	0.00
128	Nepal Investment Bank Ltd. Promoter Share	95	443.00	410.00	432.00	71541.00	31045413.00	435.00	-3.00
129	Arun Valley Hydropower Development Co. Ltd.	256	254.00	244.00	245.00	129640.00	32102137.00	251.00	-6.00
130	Synergy Power Development Ltd.	304	265.00	247.00	251.00	125641.00	32188834.00	254.00	-3.00
131	Laxmi Bank Limited	299	293.00	282.00	293.00	111734.00	32302918.00	287.00	6.00
132	Api Power Company Ltd.	361	263.00	255.00	257.00	125664.00	32324605.00	261.00	-4.00
133	Civil Bank Ltd	357	192.00	182.00	187.00	177476.00	33132688.00	186.00	1.00
134	Himalayan General Insurance Co. Ltd	259	683.00	656.00	662.00	51818.00	34624082.00	675.00	-13.00
135	Century Commercial Bank Ltd.	567	218.00	205.00	213.00	165825.00	35601681.00	215.00	-2.00
136	Himal Dolakha Hydropower Company Limited	375	154.00	145.00	150.00	242590.00	36314700.00	149.00	1.00
137	Upper Tamakoshi Hydropower Ltd	491	392.00	374.00	392.00	94412.00	36939046.00	357.00	35.00
138	Arun Kabeli Power Ltd.	310	279.00	266.00	273.00	136949.00	37382756.00	274.00	-1.00
139	Taragaon Regency Hotel Limited	418	335.00	305.00	334.00	113372.00	37600839.00	305.00	29.00
140	RSDC Laghubitta Bittiya Sanstha Ltd.	485	690.00	623.00	690.00	57405.00	38246306.00	630.00	60.00
Page 7/11 «First ‹Prev 1 2 3 4 5 678 9 10 Next›Last»
Total Amount Rs.		7,463,482,972
Total Quantity		15,564,427
Total No of Transactions		61,636

QUICK QUOTE