As of 2020-12-03    12:45:57   
SIC 998.00 ( 25692 ) ( 5 )    FOWAD 2,147.00 ( 7163 ) ( 2 )    MBL 253.00 ( 28879 ) ( -3 )    RLI 674.00 ( 28569 ) ( -14 )    NBL 409.00 ( 179979 ) ( 3 )    NCCB 295.00 ( 170680 ) ( -4 )    RHPL 283.00 ( 70559 ) ( -9 )    HDL 4,106.00 ( 12685 ) ( 36 )    UPPER 431.00 ( 210203 ) ( 39 )    SLICL 735.00 ( 42752 ) ( -12 )    SANIMA 325.00 ( 57014 ) ( 0 )    SRBL 264.00 ( 27656 ) ( -1 )    CHCL 673.00 ( 89373 ) ( 4 )    CZBIL 247.00 ( 43035 ) ( -2 )    HDHPC 146.00 ( 12130 ) ( -4 )    SGI 617.00 ( 10161 ) ( -10 )    NMB 465.00 ( 116496 ) ( 4 )    ILBS 1,037.00 ( 7083 ) ( 12 )    KBL 251.00 ( 80405 ) ( -5 )    UNHPL 122.00 ( 5096 ) ( -3 )    BFC 138.00 ( 4215 ) ( -2 )    SBL 372.00 ( 39276 ) ( 0 )    PCBL 400.00 ( 192689 ) ( 6 )    NLICL 1,079.00 ( 145783 ) ( -21 )    BARUN 201.00 ( 7650 ) ( -5 )    NUBL 1,233.00 ( 17077 ) ( 25 )    CHL 160.00 ( 1758 ) ( -2 )    LEC 222.00 ( 37715 ) ( 0 )    RSDC 672.00 ( 21793 ) ( -18 )    PRVU 362.00 ( 159319 ) ( -3 )    SLBS 1,107.00 ( 6098 ) ( 67 )    PLIC 820.00 ( 27422 ) ( -10 )    GIC 605.00 ( 10835 ) ( -3 )    ADBL 531.00 ( 37239 ) ( -4 )    PIC 907.00 ( 32905 ) ( 3 )    NTC 1,282.00 ( 170524 ) ( -10 )    NADEP 1,020.00 ( 21547 ) ( 35 )    CLBSL 801.00 ( 16436 ) ( 26 )    AKJCL 141.00 ( 5252 ) ( -4 )    KMCDB 825.00 ( 14391 ) ( 11 )    EIC 585.00 ( 20439 ) ( -5 )    DDBL 1,435.00 ( 40845 ) ( 95 )    MNBBL 416.00 ( 40901 ) ( -8 )    JOSHI 122.00 ( 3679 ) ( -1 )    PPCL 234.00 ( 2184 ) ( -11 )    BOKL 263.00 ( 28978 ) ( -2 )    NRN 402.00 ( 10150 ) ( -4 )    NBB 284.00 ( 106472 ) ( -5 )    RRHP 281.00 ( 4090 ) ( -6 )    NIB 504.00 ( 81049 ) ( 5 )    SWBBL 1,696.00 ( 17339 ) ( 51 )    NRIC 1,765.00 ( 442988 ) ( 7 )    GBIME 351.00 ( 124409 ) ( -2 )    LUK 9.61 ( 1550 ) ( -0.13 )    AHPC 245.00 ( 23638 ) ( 0 )    RHPC 165.00 ( 14720 ) ( -3 )    API 255.00 ( 53844 ) ( -2 )    SCB 668.00 ( 16352 ) ( -3 )    GRDBL 161.00 ( 3770 ) ( -4 )    CIT 4,935.00 ( 5592 ) ( -45 )    SLBSL 929.00 ( 5834 ) ( 49 )    SJCL 274.00 ( 36002 ) ( -1 )    GBLBS 655.00 ( 42867 ) ( -11 )    NEF 9.95 ( 61044 ) ( -0.17 )    HBL 703.00 ( 31302 ) ( -7 )    TRH 339.00 ( 52945 ) ( 5 )    PRIN 676.00 ( 34277 ) ( -4 )    GLICL 653.00 ( 56238 ) ( -2 )    MPFL 172.00 ( 15178 ) ( -1 )    AIL 697.00 ( 11456 ) ( -3 )    NLBBL 1,041.00 ( 34513 ) ( 51 )    HIDCL 287.00 ( 89913 ) ( -6 )    UPCL 146.00 ( 35665 ) ( 0 )    AKPL 274.00 ( 174960 ) ( 1 )    DHPL 119.00 ( 6587 ) ( -2 )    JBBL 229.00 ( 93979 ) ( 6 )    NLIC 1,981.00 ( 76163 ) ( -16 )    KSBBL 230.00 ( 21960 ) ( 3 )    SABSL 926.00 ( 1332 ) ( -30 )    CBBL 1,553.00 ( 71263 ) ( 101 )    NIL 1,265.00 ( 53494 ) ( -17 )    NICA 649.00 ( 54909 ) ( -4 )    EBL 713.00 ( 41041 ) ( 7 )    SDLBSL 1,080.00 ( 3165 ) ( -36 )    IGI 610.00 ( 14620 ) ( -10 )    PICL 584.00 ( 15878 ) ( -7 )    SHINE 264.00 ( 14462 ) ( 0 )    NABIL 1,146.00 ( 73158 ) ( 21 )    NSEWA 858.00 ( 4180 ) ( 74 )    NMB50 10.05 ( 141200 ) ( 0.05 )    KPCL 224.00 ( 11590 ) ( -10 )    SHL 211.00 ( 8335 ) ( -2 )    MFIL 400.00 ( 20996 ) ( -3 )    SHPC 388.00 ( 110082 ) ( -6 )    PMHPL 141.00 ( 880 ) ( -4 )    RMDC 951.00 ( 11016 ) ( -11 )    SLBBL 1,035.00 ( 22035 ) ( 23 )    GHL 128.00 ( 1855 ) ( 0 )    HURJA 223.00 ( 3560 ) ( 3 )    SMFBS 1,190.00 ( 1543 ) ( 30 )    NICBF 10.00 ( 4800 ) ( 0 )    NIBLPF 10.10 ( 16040 ) ( -0.1 )    MERO 925.00 ( 25826 ) ( 17 )    NFS 241.00 ( 1512 ) ( -2 )    NMBMF 1,181.00 ( 10168 ) ( 37 )    NHPC 128.00 ( 48148 ) ( -2 )    LICN 1,925.00 ( 7310 ) ( -24 )    STC 6,003.00 ( 140 ) ( -122 )    FMDBL 629.00 ( 50924 ) ( -1 )    CCBL 210.00 ( 71085 ) ( -3 )    NGPL 248.00 ( 18223 ) ( -2 )    SICL 1,719.00 ( 25209 ) ( 11 )    MHNL 207.00 ( 3355 ) ( -10 )    BPCL 457.00 ( 84661 ) ( 7 )    HGI 648.00 ( 24375 ) ( -14 )    ALBSL 941.00 ( 6846 ) ( -24 )    LBL 298.00 ( 40620 ) ( 5 )    SFCL 142.00 ( 2729 ) ( -3 )    ALICL 906.00 ( 24931 ) ( -21 )    RADHI 306.00 ( 519 ) ( -6 )    LBBL 242.00 ( 103605 ) ( -1 )    SHIVM 1,320.00 ( 90270 ) ( -9 )    NHDL 242.00 ( 420 ) ( -1 )    KKHC 120.00 ( 3128 ) ( -2 )    GILB 1,461.00 ( 2075 ) ( -14 )    RBCL 15,712.00 ( 921 ) ( -238 )    NBF2 9.98 ( 85900 ) ( -0.07 )    SPDL 249.00 ( 19162 ) ( -2 )    HPPL 246.00 ( 8652 ) ( -5 )    RBCLPO 15,000.00 ( 630 ) ( -606 )    JSLBB 1,682.00 ( 1534 ) ( -34 )    MEGA 275.00 ( 57131 ) ( -2 )    BNT 9,410.00 ( 255 ) ( -189 )    SIFC 204.00 ( 6020 ) ( -1 )    UMHL 167.00 ( 22226 ) ( -1 )    USLB 1,192.00 ( 1872 ) ( -44 )    NLG 769.00 ( 18097 ) ( 6 )    LGIL 637.00 ( 38623 ) ( -3 )    GUFL 200.00 ( 3441 ) ( 0 )    UIC 488.00 ( 16456 ) ( -6 )    CMF2 9.70 ( 1900 ) ( -0.2 )    SEF 10.25 ( 39400 ) ( -0.15 )    SAPDBL 162.00 ( 2833 ) ( 0 )    CBL 186.00 ( 51729 ) ( -1 )    VLBS 1,127.00 ( 7486 ) ( 5 )    SAEF 11.08 ( 29200 ) ( 0.07 )    SKBBL 1,786.00 ( 10031 ) ( 24 )    EICPO 280.00 ( 12117 ) ( 9 )    SBI 437.00 ( 6557 ) ( -3 )    GMFBS 911.00 ( 1185 ) ( -32 )    SSHL 161.00 ( 20580 ) ( 0 )    NICGF 10.42 ( 8250 ) ( 0.02 )    KRBL 145.00 ( 3211 ) ( -3 )    PFL 198.00 ( 2383 ) ( 0 )    CORBL 209.00 ( 860 ) ( -5 )    GLBSL 826.00 ( 2511 ) ( 1 )    ICFC 298.00 ( 9143 ) ( 3 )    GBBL 272.00 ( 20453 ) ( 0 )    BBC 3,232.00 ( 320 ) ( -197 )    GBD80/81 1,045.00 ( 25 ) ( 0 )    SADBL 191.00 ( 5003 ) ( -2 )    LLBS 1,455.00 ( 2268 ) ( 3 )    MSMBS 865.00 ( 902 ) ( -10 )    SFMF 10.00 ( 2000 ) ( 0 )    GFCL 215.00 ( 1376 ) ( 1 )    NLBSL 1,168.00 ( 7331 ) ( 21 )    MLBBL 1,205.00 ( 5321 ) ( 72 )    MLBL 248.00 ( 17078 ) ( -4 )    NICL 700.00 ( 31027 ) ( -5 )    SNLB 979.00 ( 5692 ) ( 30 )    SMFDB 942.00 ( 2328 ) ( -31 )    MMFDB 990.00 ( 7968 ) ( 10 )    RLFL 177.00 ( 2280 ) ( -2 )    MDB 421.00 ( 1971 ) ( -10 )    NMFBS 1,984.00 ( 2368 ) ( 29 )    JFL 248.00 ( 5374 ) ( 1 )    GMFIL 198.00 ( 3003 ) ( -4 )    CFCL 165.00 ( 862 ) ( -2 )    CMF1 9.95 ( 1500 ) ( -0.19 )    EDBL 362.00 ( 1074 ) ( -8 )    OHL 500.00 ( 9095 ) ( 16 )    UFL 240.00 ( 2220 ) ( -4 )    NIBPO 432.00 ( 53150 ) ( 0 )    SMB 1,075.00 ( 512 ) ( 23 )    GIMES1 11.29 ( 75500 ) ( -0.19 )    NIBSF1 10.91 ( 30800 ) ( -0.22 )    UNL 20,600.00 ( 60 ) ( 500 )    GBIMEP 150.00 ( 6500 ) ( 0 )    NMBHF1 10.08 ( 56401 ) ( 0 )    PROFL 137.00 ( 2890 ) ( 0 )    SINDU 166.00 ( 410 ) ( 1 )    SAND2085 1,020.00 ( 300 ) ( -4 )    SIL 857.00 ( 8565 ) ( -13 )    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 Citizens Mutual Fund -1 28 10.34 10.00 10.14 58300.00 589549.00 10.14 0.00 
122 NIBL Pragati Fund 40 10.20 10.05 10.20 59537.00 604461.62 10.10 0.10 
123 Kamana Sewa Bikas Bank Limited 191 232.00 226.00 227.00 61700.00 14083384.00 229.00 -2.00 
124 Deprosc Laghubitta Bittiya Sanstha Limited 633 1340.00 1230.00 1340.00 64083.00 83225294.00 1219.00 121.00 
125 Shikhar Insurance Co. Ltd. 366 1739.00 1659.00 1708.00 64353.00 110339305.00 1705.00 3.00 
126 Lumbini General Insurance Co. Ltd. 312 643.00 615.00 640.00 65555.00 41673943.00 619.00 21.00 
127 Prudential Insurance Co. Ltd. 320 599.00 572.00 591.00 66572.00 39084230.00 567.00 24.00 
128 Liberty Energy Company Limited 618 226.00 211.00 222.00 67591.00 14845356.00 216.00 6.00 
129 Premier Insurance Co. Ltd. 436 915.00 873.00 904.00 67637.00 61024506.00 875.00 29.00 
130 UNIVERSAL POWER COMPANY LTD 342 152.00 143.00 146.00 68760.00 10024084.00 144.00 2.00 
131 Nepal Investment Bank Ltd. Promoter Share 95 443.00 410.00 432.00 71541.00 31045413.00 435.00 -3.00 
132 United Modi Hydropower Ltd. 209 174.00 167.00 168.00 73920.00 12551180.00 171.00 -3.00 
133 NIBL Samriddhi Fund 1 9 11.13 11.06 11.13 75512.00 838979.88 11.05 0.08 
134 Everest Insurance Co. Ltd. 355 610.00 560.00 590.00 76362.00 44632293.00 565.00 25.00 
135 SANJEN JALAVIDHYUT COMPANY LIMITED 562 275.00 257.00 275.00 76774.00 21057807.00 250.00 25.00 
136 Everest Bank Limited 389 712.00 699.00 706.00 77551.00 54576149.00 705.00 1.00 
137 Nepal Reinsurance Company Limited 1000 1758.00 1650.00 1758.00 82416.00 144414555.00 1599.00 159.00 
138 Reliance Life Insurance Limited 1946 706.00 664.00 688.00 87335.00 59747980.00 673.00 15.00 
139 SHIVAM CEMENTS LTD 515 1329.00 1209.00 1329.00 88571.00 114932801.00 1209.00 120.00 
140 Sunrise Bank Limited 319 270.00 263.00 265.00 89932.00 23913589.00 268.00 -3.00 
Total Amount Rs. 7,463,482,972
Total Quantity 15,564,427
Total No of Transactions 61,636
Terms of Use
Top