As of 2020-12-03    14:10:00   
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 )   
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 
Total Amount Rs. 7,463,482,972
Total Quantity 15,564,427
Total No of Transactions 61,636
Terms of Use
Top