As of 2020-12-03    14:31:01   
MNBBL 415.00 ( 74828 ) ( -9 )    HDHPC 145.00 ( 85596 ) ( -5 )    NRIC 1,750.00 ( 570999 ) ( -8 )    CZBIL 246.00 ( 92430 ) ( -3 )    NBL 410.00 ( 400880 ) ( 4 )    MLBL 246.00 ( 38534 ) ( -6 )    RLI 667.00 ( 59727 ) ( -21 )    CHCL 661.00 ( 138986 ) ( -8 )    SIC 1,005.00 ( 47315 ) ( 12 )    DHPL 118.00 ( 14472 ) ( -3 )    NMB 466.00 ( 207029 ) ( 5 )    GBBL 271.00 ( 51987 ) ( -1 )    MEGA 273.00 ( 145745 ) ( -4 )    EDBL 357.00 ( 9269 ) ( -13 )    NICA 643.00 ( 121526 ) ( -10 )    SAEF 11.34 ( 173810 ) ( 0.33 )    NIB 496.00 ( 135703 ) ( -3 )    GBLBS 644.00 ( 66263 ) ( -22 )    AIL 680.00 ( 35171 ) ( -20 )    NMBHF1 10.05 ( 90203 ) ( -0.03 )    SDLBSL 1,072.00 ( 6714 ) ( -44 )    HDL 4,049.00 ( 25914 ) ( -21 )    MBL 249.00 ( 60894 ) ( -7 )    KMCDB 809.00 ( 20710 ) ( -5 )    RMDC 949.00 ( 28190 ) ( -13 )    SJCL 262.00 ( 62537 ) ( -13 )    PMHPL 140.00 ( 1770 ) ( -5 )    CBBL 1,541.00 ( 100010 ) ( 89 )    SHPC 390.00 ( 164070 ) ( -4 )    GLICL 641.00 ( 93592 ) ( -14 )    MERO 900.00 ( 36909 ) ( -8 )    ADBL 530.00 ( 75178 ) ( -5 )    UPPER 431.00 ( 254845 ) ( 39 )    GBIME 346.00 ( 286070 ) ( -7 )    LEC 223.00 ( 50730 ) ( 1 )    NLICL 1,072.00 ( 222004 ) ( -28 )    NRN 397.00 ( 21966 ) ( -9 )    SCB 670.00 ( 32412 ) ( -1 )    NIL 1,266.00 ( 99054 ) ( -16 )    DDBL 1,426.00 ( 71612 ) ( 86 )    NLBBL 1,030.00 ( 50832 ) ( 40 )    FMDBL 615.00 ( 69291 ) ( -15 )    KBL 248.00 ( 181699 ) ( -8 )    SICL 1,712.00 ( 49407 ) ( 4 )    AKJCL 140.00 ( 17276 ) ( -5 )    NEF 9.75 ( 172628 ) ( -0.37 )    NCCB 294.00 ( 292843 ) ( -5 )    GIC 599.00 ( 17625 ) ( -9 )    PRIN 663.00 ( 58787 ) ( -17 )    KKHC 119.00 ( 6695 ) ( -3 )    RLFL 174.00 ( 17027 ) ( -5 )    NLG 755.00 ( 29320 ) ( -8 )    NIBLPF 10.05 ( 67513 ) ( -0.15 )    KPCL 221.00 ( 24510 ) ( -13 )    BFC 136.00 ( 9800 ) ( -4 )    GILB 1,453.00 ( 5773 ) ( -22 )    NTC 1,264.00 ( 293689 ) ( -28 )    JOSHI 122.00 ( 9479 ) ( -1 )    API 252.00 ( 94422 ) ( -5 )    SABSL 920.00 ( 4598 ) ( -36 )    SBL 368.00 ( 104498 ) ( -4 )    SHIVM 1,315.00 ( 166658 ) ( -14 )    NUBL 1,236.00 ( 41015 ) ( 28 )    PRVU 360.00 ( 290769 ) ( -5 )    SANIMA 324.00 ( 87125 ) ( -1 )    AKPL 274.00 ( 324143 ) ( 1 )    EIC 576.00 ( 35616 ) ( -14 )    RHPL 277.00 ( 141912 ) ( -15 )    RSDC 665.00 ( 43480 ) ( -25 )    PCBL 408.00 ( 451851 ) ( 14 )    NICGF 10.39 ( 40840 ) ( -0.01 )    LGIL 619.00 ( 70671 ) ( -21 )    NIBPO 424.00 ( 58102 ) ( -8 )    NLIC 1,950.00 ( 135623 ) ( -47 )    MHNL 208.00 ( 7315 ) ( -9 )    SPDL 247.00 ( 44456 ) ( -4 )    NHDL 240.00 ( 900 ) ( -3 )    SKBBL 1,735.00 ( 21170 ) ( -27 )    MSMBS 859.00 ( 2030 ) ( -16 )    HBL 700.00 ( 128982 ) ( -10 )    RRHP 281.00 ( 10290 ) ( -6 )    GMFBS 934.00 ( 2419 ) ( -9 )    NABIL 1,140.00 ( 136242 ) ( 15 )    NADEP 1,016.00 ( 27738 ) ( 31 )    JBBL 226.00 ( 187688 ) ( 3 )    SSHL 160.00 ( 54137 ) ( -1 )    PPCL 234.00 ( 5054 ) ( -11 )    LUK 9.65 ( 8050 ) ( -0.09 )    SHL 210.00 ( 25162 ) ( -3 )    ILBS 1,007.00 ( 11020 ) ( -18 )    LBBL 242.00 ( 131579 ) ( -1 )    HURJA 216.00 ( 21620 ) ( -4 )    SGI 614.00 ( 15806 ) ( -13 )    SADBL 191.00 ( 12197 ) ( -2 )    KSBBL 228.00 ( 49503 ) ( 1 )    BARUN 198.00 ( 18520 ) ( -8 )    HPPL 243.00 ( 13953 ) ( -8 )    CLBSL 796.00 ( 25401 ) ( 21 )    VLBS 1,101.00 ( 11997 ) ( -21 )    SMB 1,021.00 ( 1425 ) ( -31 )    SLBS 1,078.00 ( 11881 ) ( 38 )    BPCL 467.00 ( 158761 ) ( 17 )    GLBSL 820.00 ( 3271 ) ( -5 )    RHPC 164.00 ( 47446 ) ( -4 )    SMFDB 944.00 ( 2768 ) ( -29 )    HIDCL 284.00 ( 145217 ) ( -9 )    BOKL 260.00 ( 86327 ) ( -5 )    CMF1 9.99 ( 11375 ) ( -0.15 )    MFIL 398.00 ( 41330 ) ( -5 )    ALBSL 932.00 ( 10768 ) ( -33 )    GHL 128.00 ( 4245 ) ( 0 )    SEF 10.28 ( 104400 ) ( -0.12 )    NBB 282.00 ( 203650 ) ( -7 )    ALICL 891.00 ( 73037 ) ( -36 )    AHPC 243.00 ( 76015 ) ( -2 )    PIC 890.00 ( 60837 ) ( -14 )    SLICL 730.00 ( 72570 ) ( -17 )    GBIMEP 149.00 ( 84123 ) ( -1 )    SRBL 261.00 ( 64998 ) ( -4 )    CCBL 209.00 ( 136599 ) ( -4 )    NLBSL 1,157.00 ( 9582 ) ( 10 )    EBL 703.00 ( 78733 ) ( -3 )    SMFBS 1,166.00 ( 3273 ) ( 6 )    RBCL 15,700.00 ( 1680 ) ( -250 )    PROFL 135.00 ( 18720 ) ( -2 )    RADHI 301.00 ( 2148 ) ( -11 )    HGI 648.00 ( 46679 ) ( -14 )    STC 5,850.00 ( 934 ) ( -275 )    LBL 294.00 ( 77681 ) ( 1 )    UPCL 143.00 ( 110445 ) ( -3 )    NSEWA 843.00 ( 6135 ) ( 59 )    NICL 677.00 ( 70951 ) ( -28 )    SWBBL 1,650.00 ( 31739 ) ( 5 )    SIL 848.00 ( 33849 ) ( -22 )    SLBBL 1,016.00 ( 35007 ) ( 4 )    NHPC 127.00 ( 105599 ) ( -3 )    CBL 185.00 ( 110492 ) ( -2 )    NMFBS 1,945.00 ( 7033 ) ( -10 )    JSLBB 1,669.00 ( 2736 ) ( -47 )    PLIC 812.00 ( 54284 ) ( -18 )    EICPO 298.00 ( 15959 ) ( 27 )    UMHL 162.00 ( 57548 ) ( -6 )    NGPL 248.00 ( 26402 ) ( -2 )    FOWAD 2,080.00 ( 10599 ) ( -65 )    GRDBL 160.00 ( 7290 ) ( -5 )    SBI 434.00 ( 28116 ) ( -6 )    CHL 159.00 ( 3360 ) ( -3 )    MPFL 173.00 ( 40110 ) ( 0 )    GUFL 198.00 ( 12407 ) ( -2 )    UNL 19,689.00 ( 180 ) ( -411 )    UFL 242.00 ( 5125 ) ( -2 )    CIT 4,929.00 ( 10475 ) ( -51 )    NMBMF 1,189.00 ( 20549 ) ( 45 )    SAPDBL 157.00 ( 10621 ) ( -5 )    BBC 3,163.00 ( 838 ) ( -266 )    SFCL 142.00 ( 3939 ) ( -3 )    PICL 586.00 ( 35962 ) ( -5 )    PFL 197.00 ( 6152 ) ( -1 )    LICN 1,973.00 ( 29472 ) ( 24 )    MMFDB 968.00 ( 11134 ) ( -12 )    MLBBL 1,200.00 ( 9067 ) ( 67 )    SINDU 164.00 ( 2183 ) ( -1 )    SLBSL 930.00 ( 8191 ) ( 50 )    OHL 490.00 ( 12889 ) ( 6 )    SIFC 206.00 ( 7654 ) ( 1 )    SHINE 262.00 ( 25026 ) ( -2 )    UIC 480.00 ( 38537 ) ( -14 )    MDB 412.00 ( 9255 ) ( -19 )    USLB 1,200.00 ( 3320 ) ( -36 )    ICFC 292.00 ( 52323 ) ( -3 )    TRH 338.00 ( 63563 ) ( 4 )    UNHPL 122.00 ( 12341 ) ( -3 )    SNLB 950.00 ( 8658 ) ( 1 )    LLBS 1,440.00 ( 4687 ) ( -12 )    RBCLPO 15,000.00 ( 835 ) ( -606 )    SFMF 9.91 ( 3000 ) ( -0.09 )    IGI 609.00 ( 20542 ) ( -11 )    BNT 9,005.00 ( 520 ) ( -594 )    NFS 239.00 ( 3722 ) ( -4 )    GFCL 208.00 ( 11066 ) ( -6 )    NBF2 9.87 ( 114730 ) ( -0.18 )    GMFIL 200.00 ( 3453 ) ( -2 )    KRBL 145.00 ( 9641 ) ( -3 )    NMB50 10.00 ( 1675600 ) ( 0 )    CFCL 166.00 ( 4442 ) ( -1 )    PBLD84 1,025.00 ( 15 ) ( 0 )    GIMES1 11.40 ( 93816 ) ( -0.08 )    CMF2 9.66 ( 5550 ) ( -0.24 )    JFL 245.00 ( 9858 ) ( -2 )    NICBF 9.90 ( 6300 ) ( -0.1 )    GBD80/81 1,031.00 ( 50 ) ( -14 )    NIBSF1 10.96 ( 34000 ) ( -0.17 )    LEMF 9.70 ( 1000 ) ( -0.17 )    CORBL 209.00 ( 860 ) ( -5 )    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.
1 10% Nepal SBI Bank Debenture 2086 1 1013.00 1013.00 1013.00 30.00 30390.00 1011.00 2.00 
2 10% Prabhu Bank Debenture 2084 4 1025.00 1015.00 1025.00 160.00 163525.00 1020.00 5.00 
3 10.25% GLOBAL IME BANK LTD. DEBENTURE 2080/81 2 1045.00 1041.00 1045.00 125.00 130525.00 1040.00 5.00 
4 10.25% Sunrise Bank Debenture 2083 4 1045.00 1035.00 1045.00 105.00 109275.00 1032.00 13.00 
5 10.5 % NEPAL INVESTMENT DEBENTURE 2082 3 1080.00 1070.00 1070.00 100.00 107500.00 1070.00 0.00 
6 11% NIC Asia Debenture 082/83 2 1125.00 1125.00 1125.00 100.00 112500.00 1132.00 -7.00 
7 Agriculture Development Bank Limited 436 536.00 520.00 535.00 111361.00 58971652.00 530.00 5.00 
8 Ajod Insurance Limited 714 708.00 682.00 700.00 33827.00 23563157.00 685.00 15.00 
9 Ankhu Khola Jalvidhyut Company Ltd 222 153.00 144.00 145.00 11074.00 1622509.00 146.00 -1.00 
10 Api Power Company Ltd. 361 263.00 255.00 257.00 125664.00 32324605.00 261.00 -4.00 
11 Arun Kabeli Power Ltd. 310 279.00 266.00 273.00 136949.00 37382756.00 274.00 -1.00 
12 Arun Valley Hydropower Development Co. Ltd. 256 254.00 244.00 245.00 129640.00 32102137.00 251.00 -6.00 
13 Asha Laghubitta Bittiya Sanstha Ltd 275 977.00 906.00 965.00 14952.00 14157600.00 889.00 76.00 
14 Asian Life Insurance Co. Limited 381 959.00 882.00 927.00 94844.00 87145005.00 878.00 49.00 
15 Bank of Kathmandu Ltd. 350 268.00 262.00 265.00 112630.00 29744552.00 265.00 0.00 
16 Barun Hydropower Co. Ltd. 107 215.00 202.00 206.00 18131.00 3712449.00 205.00 1.00 
17 Best Finance Company Ltd. 89 142.00 136.00 140.00 23889.00 3315812.00 140.00 0.00 
18 Bishal Bazar Company Limited 94 3429.00 3053.00 3429.00 2728.00 8796638.00 3118.00 311.00 
19 Bottlers Nepal (Terai) Limited 37 9603.00 8990.00 9599.00 795.00 7281030.00 8820.00 779.00 
20 Butwal Power Company Limited 528 456.00 441.00 450.00 128236.00 57671514.00 445.00 5.00 
Total Amount Rs. 7,463,482,972
Total Quantity 15,564,427
Total No of Transactions 61,636
Terms of Use
Top