Loading...

Loading...

Previous Daily Price

Date:

 

Select date to view previous daily price.

S.NoCompany NameTransactionsMax PriceMin PriceClosing PriceTotalsharesAmountPrev.ClosingDifference Rs.
1Agricultural Development Bank Limited 9146045445513,3936,112,032459-4
2Api Power Company Limited 926055935975,5783,337,175607-10
3Arun Finance Limited 391761621766,8431,168,80816016
4Arun Kabeli Power Limited 1174234114129,1483,787,907416-4
5Arun Valley Hydropower Development Company Limited 3827826626612,2893,308,400270-4
6Asian Life Insurance Company Limited 801,5941,5701,5858,70013,766,7921,57411
7Bank of Kathmandu Limited 6246546046114,8296,839,750464-3
8Barun Hydropower Company Limited 2525024625025062,000251-1
9Bhargav Bikash Bank Limited 63012913011,060313,4602956
10Bottlers Nepal (Terai) Limited 76,8506,6556,7501501,016,5006,525225
11Butwal Power Company Limited 3635630635240151,4006305
12Central Finance Company Limited 131961931933,018585,372196-3
13Century Commercial Bank Limited 11527126726722,4526,051,992270-3
14Chhimek Laghubitta Bikas Bank Limited 211,5901,5731,5801,2351,955,6951,581-1
15Chilime Hydro power Company Limited 358188088136,0864,939,754821-8
16Citizen Investment Trust 93,9603,9103,9604581,808,4443,90654
17Citizens Bank International Limited 10939038538819,0187,358,020393-5
18Citizens Bank International Limited Promoter Share 132532532514,0454,564,6253250
19Civil Bank Limited 8626925825825,8426,724,840264-6
20Civil Laghubitta Bittiya Sanstha Limited former ILFCM 451,3311,2801,2801,6672,161,9751,330-50
21Deprosc Laghubitta Bikas Bank Limited 391,3411,2991,3022,5143,291,6271,320-18
22Deva Bikas Bank Limited 382682642669,9672,655,0652651
23Dibyashwari Hydropower Company Limited 2120420320428357,630207-3
24Everest Bank Limited 611,3961,3591,3806,7869,387,1711,386-6
25Everest Bank Limited Convertible Preference 13910844892396345,22886131
26Everest Insurance Company Limited 602,6312,5702,5963,5119,117,3002,58016
27Excel Development Bank Limited 146326296302,1931,381,3816300
28First Microfinance Development Bank Limited 251,0351,0161,0202,8152,883,2601,033-13
29Forward Community Microfinance Bittiya Sanstha Limited 3263,8703,7853,8226,31324,167,7833,8193
30Garima Bikas Bank Limited 592952922947,8772,305,759295-1
31Global IME Bank Limited 9240039139117,5106,891,132400-9
32Global IME Samunnat Scheme 1 310101025,000249,25010-0
33Goodwill Finance Company Limited 52052012052,400487,0002050
34Green Development Bank Limited 86216106209055,640625-5
35Guheyshwori Merchant Bank Fin Limited 327426927321558,310274-1
36Guras Life Insurance Company Limited 981,2001,1601,1618,64910,225,7321,189-28
37Gurkhas Finance Limited 241891801809,0061,652,295192-12
38Hamro Bikas Bank Limited 423022732823,8721,122,216289-7
39Himalayan Bank Limited 259159059102,1621,963,941913-3
40Himalayan Distillery Limited 221,1551,0711,1551,5901,821,0601,050105
41Himalayan General Insurance Company Limited 46596491094047,91545,043,41489446
42ICFC Finance Limited 202942802804,5421,304,929281-1
43Jalabidyut Lagani Tatha Bikas Company Limited 16019619319417,0023,302,113195-1
44Janaki Finance Limited 72672622671,700449,8002670
45Janata Bank Nepal Limited 9929328328835,02510,103,2832880
46Janautthan Samudayic Laghubitta Bikas Bank Limited 23,1653,1603,1653094,8503,1605
47Jebils Finance Limited 22632632635013,150268-5
48Jyoti Bikas Bank Limited 7320920320515,1453,105,950208-3
49Kabeli Bikas Bank Limited 3526526526855449,73051610
50Kailash Bikas Bank Limited 93403363371,212408,982338-1
51Kalika Microcredit Development Bank Limited 171,9001,8521,8841,4702,745,1951,8804
52Kankai Bikas Bank Limited 323022822816537,820230-2
53Karnali Development Bank Limited 143062982981,449436,044306-8
54Khani Khola Hydropower Company Limited 47206200206708142,7902033
55Kisan Microfinance Bittiya Sanstha Limited 83,0502,9993,000184552,4842,96337
56Kuber Merchant Finance Limited 819018418452097,0601813
57Kumari Bank Limited 7732732232313,8634,491,486330-7
58Laxmi Bank Limited 7737836736814,4855,357,872374-6
59Laxmi Laghubitta Bittiya Sanstha Limited 211,8911,8501,8801,0581,995,4941,905-25
60Laxmi Value Fund-1 21313135,00066,500130
61Life Insurance Company Nepal Limited 292,4602,4312,4403,7739,218,8702,469-29
62Lumbini General Insurance Limited 2691,1001,0501,06127,72629,878,9471,073-12
63Machhapuchchhre Bank Limited 7135735035317,7806,281,355360-7
64Mahila Sahayatra Microfinance Bittiya Sanstha Limited 111,1701,1481,170323375,6561,193-23
65Manjushree Finance Limited 71651591591,400225,100165-6
66Mero Microfinance Bittiya Sanstha Limited 992,2502,2142,2272,4185,417,1292,253-26
67Mirmire Microfinance Development Bank Limited 82,3502,3102,310310717,9952,350-40
68Miteri Development Bank Limited 4546530546812440,23253313
69Mithila Laghu Bitta Bikas Bank Limited 51,3351,3251,325266354,2681,330-5
70Muktinath Bikas Bank Limited 579949809819,3149,164,620990-9
71Nabil Balance Fund 1 12121211,49831,08421-0
72Nabil Bank Limited 781,6501,6001,6104,6507,517,6021,635-25
73NABIL Bank Limited Promotor Share 191,2651,2351,2362,6703,328,3501,240-4
74Nabil Equity Fund 810101011,187111,76910-0
75Nagbeli Microfinance Development Bank Limited 123,3403,2603,2604501,482,5903,300-40
76National Hydro Power Company Limited 364154142154335,47850,361,96214014
77National Life Insurance Company Limited 1322,1022,0602,06011,37123,608,2712,082-22
78Naya Nepal Laghubitta Bikas Bank Limited 52,4502,4002,420320775,6802,40020
79NB Insurance Company Limited 571,2401,2051,2306,7608,310,7971,20327
80Neco Insurance Company Limited 2091,1841,1461,15023,87427,849,2291,170-20
81Nepal Bangladesh Bank Limited 6541240140311,4514,611,989409-6
82Nepal Bank Limited 423763703718,5703,188,370375-4
83Nepal Community Development Bank Limited 103323193202,126688,550326-6
84Nepal Credit & Commercial Bank Limited 9438638038034,16913,037,935385-5
85Nepal Doorsanchar Company Limited 336776666717,9505,339,5406710
86Nepal Grameen Bikas Bank Limited 117807607802,5001,935,40077010
87Nepal Insurance Company Limited 1071,6131,5751,57514,49323,090,2651,585-10
88Nepal Investment Bank Limited 19279077477412,3949,667,086786-12
89Nepal Investment Bank Limited Promoter Share 1968067568022,67515,315,505683-3
90Nepal Life Insurance Company Limited 6142,3352,3022,31127,14462,769,9592,3029
91Nepal SBI Bank Limited 359499309406,6956,322,311948-8
92Nerude Laghubita Bikas Bank Limited 241,4001,3511,3602,2723,095,1001,373-13
93Ngadi Group Power Limited 2426425426031982,501269-9
94NIBL Samriddhi Fund 1 21212127,60893,68312-0
95NIC Asia Bank Limited 15147045646025,11111,591,188466-6
96Nirdhan Utthan Bank Limited 302,1052,0822,1003,7847,923,5302,08119
97NLG Insurance Company Limited 601,6701,6251,6606,31010,398,4191,6591
98NMB Bank Limited 10355253755019,50910,621,449552-2
99NMB Bank Limited Promoter Share 126626626613,0913,482,2062651
100NMB Hybrid Fund L- 1 1410101031,250312,178100
101NMB Microfinance Bittiya Sanstha Limited 232,9502,8952,9294581,340,2222,944-15
102NMB Sulav Investment Fund-1 513131383,0001,099,350130
103Om Development Bank Limited 5243041641810,7864,519,389423-5
104Oriental Hotel Limited 107197017023,7762,662,098710-8
105Pokhara Finance Limited 252552462558,9952,250,653256-1
106Prabhu Bank Limited 14540639839933,64913,474,788404-5
107Prabhu Insurance Company Limited 1951,1991,1421,16432,12237,664,5251,1613
108Premier Insurance Company Limited 861,8251,7701,77016,38129,438,1661,785-15
109Prime Commercial Bank Limited 12642742042526,43711,220,559427-2
110Prime Life Insurance Company Limited 722,7252,6802,7259,81326,503,6422,70025
111Progressive Finance Limited 9205202202980199,820207-5
112Prudential Insurance Company Limited 881,5981,5401,55013,37521,067,5231,570-20
113Purnima Bikas Bank Limited 131031031020062,000311-1
114Rastriya Beema Company Limited 5015,95014,70015,9501,10416,555,11014,5001,450
115Rastriya Beema Company Limited Promoter Share 5813,97012,80513,9701,47419,856,23212,7001,270
116Reliable Microfinance Bittiya Sanstha Limited 202,0401,9802,0218421,701,1222,0201
117Reliance Finance Limited 192172112123,662788,518220-8
118Ridi Hydropower Development Company Limited 642031961968,9361,773,301201-5
119RSDC Laghubitta Bittiya Sanstha Limited 1073,1502,8433,0421,7235,258,6423,110-68
120Rural Microfinance Development Centre Limited 218017968001,2521,000,6528000
121Sagarmatha Insurance Company Limited 521,6951,6451,6624,9698,270,9001,6602
122Sana Kisan Bikas Bank Limited 251,6011,5811,5852,1613,439,2091,5850
123Sanima Bank Limited 22643342342565,36327,812,220430-5
124Sanima Mai Hydropower Limited 5131,1101,0851,10580,10587,951,4741,1005
125Saptakoshi Development Bank Limited 24196196196592116,032199-3
126Shangrila Development Bank Limited 5420406420742306,40440515
127Shikhar Insurance Company Limited 672,1052,0732,0897,72116,098,2152,095-6
128Shine Resunga Development Bank Limited 204274124152,188915,469427-12
129Shree Investment Finance Company Limited 3040039239413,8195,474,208395-1
130Shrijana Finance Limited 1499499499209,9804909
131Siddhartha Bank Limited 504854764786,7483,235,179485-7
132Siddhartha Equity Oriented Scheme 912121232,000392,10012-0
133Siddhartha Insurance Limited 841,6691,6171,65813,37622,156,7911,6508
134Siddhartha Investment Growth Scheme-1 22525251,50037,00025-0
135Soaltee Hotel Limited 93693643653,1101,137,440370-5
136Standard Chartered Bank Limited 2612,3892,3132,3426,66815,656,8052,360-18
137Summit Micro Finance Development Bank Limited 163,3473,2493,2491,2404,097,6383,350-101
138Sunrise Bank Limited 453903843904,5031,745,281392-2
139Sunrise Bank Limited Promoter Share 137037037028,86110,678,5703700
140Surya Life Insurance Company Limited 591,2591,2241,2306,9038,535,6901,249-19
141Swabalamwan Bikash Bank Limited 91,8971,8781,879417786,3791,900-21
142Swarojgar Laghu Bitta Bikas Bank Limited 31,8131,7781,778350624,4501,850-72
143Synergy Finance Limited 71591561572,782435,242159-2
144Synergy Power Development Limited 842502422505,5961,359,0192464
145Taragaon Regency Hotel Limited 92752742742,830775,5002740
146Tinau Development Bank Limited 33303293291,439473,931335-6
147Unilever Nepal Limited 229,00029,00029,0001103,190,00029,0000
148United Finance Limited 926224826229574,70524517
149United Insurance Company (Nepal) Limited 1111,6301,5861,58614,61123,431,2381,5833
150United Modi Hydropower Limited 773403343371,995672,1943361
151Vijaya Laghubitta Bittiya Sanstha Limited 281,4501,4101,4331,2651,812,2891,440-7
152Womi Microfinance Bittiya Sanstha Limited 231,9691,9251,9351,2062,351,6621,967-32
153World Merchant Banking & Finance Limited 81401361362,378325,908140-4

 

Top