Loading...

Loading...

Today Share Price

Sector:

Select Date:

Sorting Criteria:

Order By:

 

As of 2017-01-23
S.NoCompany NameSymbolOpen PriceMax PriceMin PriceClosing PriceVolumePrev. ClosingTurnoverDiff.Diff. %RangeRange %90 Days180 Days360 Days52 weeks high52 weeks low
1Agricultural Development Bank LimitedADBL5245245205202,6795261,395,359-6-1.144.00.77657.78717.29618.741,113.0480.0
2Alpine Development Bank LimitedALDBL300300292292545296161,880-4-1.358.02.74403.50474.70398.96766.0282.0
3Api Power Company Ltd.API384397380390422377163,720133.4517.04.47519.98631.53-888.0373.0
4Arun Finance LimitedARUN1751751731738017513,920-2-1.142.01.16132.3684.21-251.098.0
5Arun Valley Hydropower Development Company LimitedAHPC2462502462479,6852512,401,792-4-1.594.01.63285.42329.61310.80485.0232.0
6Asian Life Insurance Company LimitedALICL13771377135013603,30713804,496,740-20-1.4527.02.001,597.401,614.361,400.751,989.01,205.0
7Bank of Kathmandu Lumbini LimitedBOKL60760760060317,88960610,770,634-3-0.507.01.17---819.0473.0
8Barun Hydropower Company LimitedBARUN2632652632654026510,54000.002.00.76350.52404.89-570.0263.0
9Bhargav Bikash Bank LimitedBHBL389389389389203827,78071.830.00.00495.14455.69367.11625.0321.0
10Butwal Power Company LimitedBPCL5365505365502,0105421,089,84081.4814.02.61698.08737.00666.851,030.0536.0
11Century Commercial Bank LimitedCCBL3183253183236,8183222,198,01410.317.02.20402.33419.97380.82615.0314.0
12Chhimek Laghubitta Bikas Bank LimitedCBBL10401040103110402991041309,628-1-0.109.00.871,662.991,886.231,794.512,688.01,006.0
13Chilime Hydro power Company LimitedCHCL8208208068061,208808977,307-2-0.2514.01.741,086.561,220.141,299.801,600.0760.0
14Citizen Investment TrustCIT387638763876387610380038,760762.000.00.004,263.924,460.054,075.545,610.03,405.0
15Citizens Bank International LimitedCZBIL46847546646724,00447511,250,194-8-1.689.01.93551.82636.42623.00870.0445.0
16Civil Bank LimitedCBL2462502452489,7892472,410,14310.405.02.04263.01269.44274.68369.0233.0
17Civil Bank Limited Promoter SharesCBLPO1351351351359,7601351,317,60000.000.00.00---135.0135.0
18Deprosc Development Bank LimitedDDBL22932330223522404,747224910,706,511-9-0.4095.04.252,583.592,786.332,301.253,700.01,815.0
19Deva Bikas Bank LimitedDBBL2142142112144,500214956,13600.003.01.42323.40317.26-458.0194.0
20Everest Bank LimitedEBL19001900187018854,99619009,390,941-15-0.7930.01.603,058.193,098.382,852.253,920.01,640.0
21Everest Insurance Company LimitedEIC153615451501154572015601,100,040-15-0.9644.02.931,811.401,764.241,343.312,260.0894.0
22Excel Development Bank LimitedEDBL588588577580381599220,608-19-3.1711.01.91660.42656.88644.99895.0498.0
23First Microfinance Development Bank LimitedFMDBL885885885885130877115,05080.910.00.001,270.211,419.451,073.732,250.0801.0
24Garima Bikas Bank LimitedGBBL3903953853885,6333882,186,51700.0010.02.60375.74351.61349.50454.0316.0
25Global IME Bank LimitedGBIME4194204174185,9124172,473,33110.243.00.72471.97495.74480.78623.0408.0
26Global IME Samunnat Scheme 1GIMES110.5410.5410.410.410,80010.55113,020-0.15-1.420.11.3511.64--13.710.0
27Green Development Bank LimitedGRDBL5305305005063,9615202,038,390-14-2.6930.06.00---644.0257.0
28Guheyshwori Merchant Bank Fin LimitedGMFIL2312312242242,306227522,770-3-1.327.03.13332.46313.09-508.0190.0
29Guras Life Insurance Company LimitedGLICL6856856706752,3826951,604,640-20-2.8815.02.24825.23847.97733.141,150.0602.0
30Hamro Bikas Bank LimitedHAMRO398398398398400406159,200-8-1.970.00.00498.90385.87-634.0234.0
31Himalayan Bank LimitedHBL8808958808871,8098901,606,400-3-0.3415.01.701,300.071,403.591,269.421,714.0790.0
32Himalayan Distillery LimitedHDL66066063563514066090,760-25-3.7925.03.94651.20435.36-804.0500.0
33Himalayan Gen. Insu. Company LimitedHGI13351335129512951,09913201,434,455-25-1.8940.03.091,696.771,531.941,059.082,203.0685.0
34ICFC Finance LimitedICFC2552642552601,109260287,74200.009.03.53299.02315.94288.19473.0228.0
35Jalabidyut Lagani Tatha Bikas Company LimitedHIDCL22022221821913,6172203,002,617-1-0.454.01.83270.50--501.0216.0
36Janautthan Samudayic Laghubitta Bikas Bank LimitedJSLBB183618361836183610187018,360-34-1.820.00.001,753.13--3,100.0483.0
37Jebils Finance LimitedJEFL1961961961966419912,544-3-1.510.00.00280.78241.13202.71376.0158.0
38Jyoti Bikas Bank LimitedJBBL2862862702801,134286314,676-6-2.1016.05.93297.19240.58209.42442.0172.0
39Kailash Bikas Bank LimitedKBBL3343373283345,0483281,675,19461.839.02.74540.08514.23454.40827.0321.0
40Kalika Microcredit Development Bank LimitedKMCDB16221632160016303331655537,656-25-1.5132.02.001,705.181,820.431,572.852,657.01,371.0
41Karnali Development Bank LimitedKRBL28829028829012529336,220-3-1.022.00.69313.56274.12250.95437.0157.0
42Khani Khola Hydropower Company LimitedKKHC276276250252720276184,706-24-8.7026.010.40---373.0250.0
43Kisan Microfinance Bittiya Sanstha Ltd.KMFL17901790175417551101826193,350-71-3.8936.02.053,151.20--4,729.0714.0
44Kumari Bank LimitedKBL5355455355406,0265403,245,58000.0010.01.87524.36471.66435.24640.0353.0
45Lalitpur Finance LimitedLFC18318618318620018036,90063.333.01.64256.67--374.0158.0
46Laxmi Bank LimitedLBL7557597517574,6967603,542,425-3-0.398.01.07799.83797.55664.01972.0580.0
47Laxmi Laghubitta Bittiya Sanstha LimitedLLBS11151115110011001111100122,26500.0015.01.361,681.742,269.671,798.133,450.0951.0
48Life Insurance Company NepalLICN24602480245024652,54025006,237,450-35-1.4030.01.222,935.383,230.133,320.044,245.02,390.0
49Lumbini General Insurance LimitedLGIL13001306130013001,00813001,313,09900.006.00.461,547.201,413.76950.911,900.0572.0
50Machhapuchchhre Bank LimitedMBL3903923863866,0153942,340,024-8-2.036.01.55611.87642.41587.33941.0380.0
51Mahalaxmi Bikas Bank LimitedMLBL26526525025521,9292685,602,539-13-4.8515.06.00---358.0250.0
52Mahila Sahayatra Microfinance Bittiya Sanstha Ltd.MSMBS6806856806859068861,250-3-0.445.00.741,039.491,328.91-2,030.0641.0
53Manjushree Finance LimitedMFIL1721721691712,345175400,670-4-2.293.01.78349.31351.09-503.0153.0
54Mero Microfinance Bittiya Sanstha LimitedMERO5555665555664154523,096213.8511.01.98---566.0392.0
55Mission Development Bank LimitedMIDBL52452452452413053468,120-10-1.870.00.00620.78475.49-836.0184.0
56Miteri Development Bank LimitedMDB490490485485980490477,740-5-1.025.01.03728.68808.12685.811,326.0423.0
57Mithila Laghu Bitta Bikas Bank LimitedMLBBL755755700705747770534,008-65-8.4455.07.861,903.491,541.24-3,037.0700.0
58Muktinath Bikas Bank LimitedMNBBL765780765780716778550,10020.2615.01.961,066.261,150.33944.121,657.0726.0
59Nabil Balance Fund 1NBF118.9518.9518.2618.52793,33418.8814,976,680-0.36-1.910.73.7821.7520.6417.4127.015.0
60Nabil Bank LimitedNABIL15151516150015002,87415064,328,142-6-0.4016.01.071,760.682,037.692,091.262,548.01,421.0
61NABIL Bank Limited Promotor ShareNABILP11101125111011181,87111152,090,43630.2715.01.351,305.371,526.161,555.721,914.01,045.0
62Nagbeli Microfinance Development Bank LimitedNBBL20252031202520252502065506,420-40-1.946.00.303,807.473,750.163,027.275,094.02,025.0
63National Hydro Power Company LimitedNHPC14214413714233,3401414,710,58010.717.05.11156.78174.34153.84235.0132.0
64National Life Insurance Company LimitedNLICL204020502030203073720451,501,263-15-0.7320.00.992,772.202,965.862,659.093,705.01,916.0
65Naya Nepal Laghubitta Bikas Bank Limited NNLB8868868848845989852,254-14-1.562.00.231,430.611,439.891,149.552,055.0884.0
66NB Insurance Company LimitedNBIL10241025100410046601018669,660-14-1.3821.02.09298.16--1,125.083.2
67Neco Insurance Company LimitedNIL825826799826960830776,540-4-0.4827.03.381,768.531,719.621,206.292,300.0750.0
68Nepal Bangladesh Bank LimitedNBB72272471571818,57672013,328,846-2-0.289.01.26878.16859.02701.141,255.0477.0
69Nepal Bank LimitedNBL40240640040013,2004035,303,110-3-0.746.01.50460.07476.58392.87640.0320.0
70Nepal Doorsanchar Company LimitedNTC69369569069014,1006959,761,450-5-0.725.00.72688.69679.92672.17724.0640.0
71Nepal Insurance Company LimitedNICL855855830830283855239,015-25-2.9225.03.011,047.641,066.30777.081,490.0575.0
72Nepal Investment Bank LimitedNIB70170370070217,50870012,279,41320.293.00.43779.24926.83905.171,224.0685.0
73Nepal Investment Bank Limited Promoter ShareNIBPO6406406326323,3866442,152,128-12-1.868.01.27700.91811.34767.551,039.0620.0
74Nepal Life Insurance Company LimitedNLIC27152715266026604,332269911,608,215-39-1.4455.02.073,366.793,572.783,407.564,936.02,595.0
75Nepal SBI Bank LimitedSBI15351550151015206,881153510,493,425-15-0.9840.02.651,664.511,750.141,571.852,152.01,260.0
76Nerude Laghubita Bikas Bank LimitedNLBBL140714071407140710138014,070271.960.00.001,737.962,052.991,906.742,850.01,358.0
77Ngadi Group Power LimitedNGPL285285274276379282105,055-6-2.1311.04.01---487.0242.0
78NIBL Samriddhi Fund 1NIBSF111.311.4211.211.42110,64011.251,250,5320.171.510.21.9613.0812.30-16.09.6
79NIC Asia Bank LimitedNICA4904934884889,5304944,673,921-6-1.215.01.02612.30716.20772.20969.0476.0
80Nirdhan Utthan Bank LimitedNUBL12601260126012603381279425,880-19-1.490.00.001,658.261,884.231,767.222,680.01,152.0
81NLG Insurance Company LimitedNLG12501275124012752,25612602,812,290151.1935.02.821,840.611,829.741,301.732,400.0800.0
82NMB Bank LimitedNMB5005024985003,2785071,638,914-7-1.384.00.80692.96721.56607.39940.0449.0
83NMB Microfinance Bittiya Sanstha LimitedNMBMF146514701465147022147032,28500.005.00.342,884.89--4,692.0824.0
84NMB Sulav Investment Fund-1NMBSF112.0512.211.7612.2104,10012.11,251,5700.10.830.43.7414.1013.4611.8517.710.1
85Oriental Hotel LimitedOHL490490480480526498254,750-18-3.6110.02.08527.01523.36553.93660.0402.0
86Pokhara Finance LimitedPFL244244244244102402,44041.670.00.00325.43327.42317.32469.0225.0
87Prabhu Bank LimitedPRVU34034432833076,86134025,615,808-10-2.9416.04.88377.36--438.0328.0
88Prabhu Bank Limited Promoter SharePRVUPO201201201201518,825201104,283,82500.000.00.00---201.0201.0
89Prabhu Insurance Co. Ltd.PRIN10951100107011003,74711004,036,42000.0030.02.801,406.371,374.03-1,906.0596.0
90Premier Insurance Company LimitedPIC13801380135013702,40013763,262,600-6-0.4430.02.221,892.721,926.231,343.692,560.0975.0
91Prime Commercial Bank LimitedPCBL4134154074074,5264131,852,480-6-1.458.01.97578.54639.13596.37932.0407.0
92Prime Life Insurance Company LimitedPLIC16771677161716301,21716452,000,270-15-0.9160.03.711,987.772,023.651,729.432,585.01,476.0
93Progressive Finance LimitedPROFL163167158167611669,88810.609.05.70230.88194.67-329.0130.0
94Prudential Insurance Company LimitedPICL11171156111311561,71011351,907,130211.8543.03.861,416.771,374.11971.191,750.0677.0
95Purnima Bikas Bank LimitedPURBL31931931831810032531,875-7-2.151.00.31460.77481.47416.22790.0307.0
96Raptibheri Bikas Bank LimitedRBBBL368370368370377375138,934-5-1.332.00.54445.52379.75-640.0225.0
97Rastriya Beema Company LimitedRBCL13964150601396414122355136915,281,2904313.151,096.07.8512,214.57--16,900.07,594.0
98Reliable Microfinance Bittiya Sanstha LimitedRMFL122512251201120131124537,711-44-3.5324.02.001,341.36--2,703.0436.0
99Ridi Hydropower Development Company LimitedRHPC214217206217819215174,56820.9311.05.34264.18326.51363.45504.0206.0
100Rural Microfinance Development Centre LimitedRMDC609609597597184603111,504-6-1.0012.02.01759.47948.84843.291,728.0543.0
101Sagarmatha Finance LimitedSAFL2522582522583,881253992,77851.986.02.38430.51432.94-635.0217.0
102Sagarmatha Insurance Company LimitedSIC11251125109911003,18711423,526,485-42-3.6826.02.371,875.991,969.221,484.523,099.0990.0
103Sahayogi Vikas BankSBBLJ3303353103167,7003292,421,970-13-3.9525.08.06374.97402.52456.94445.0310.0
104Sajha Bikas Bank LimitedSAJHA23824223823822724154,402-3-1.244.01.68290.32--415.0237.0
105Sana Kisan Bikas Bank LimitedSKBBL10001035100010151,09710061,108,71290.8935.03.501,494.381,789.781,740.232,800.0980.0
106Sanima Bank LimitedSANIMA51452751452010,1885235,267,389-3-0.5713.02.53615.21707.22708.64945.0498.0
107Sanima Mai Hydropower LimitedSHPC8008007857851,4438001,141,613-15-1.8815.01.91868.50909.91854.681,234.0722.0
108Saptakoshi Development Bank Ltd.SKDBL295295295295202905,90051.720.00.00458.76--657.0236.0
109Seti Finance LimitedSETI18418418418426018747,840-3-1.600.00.00398.63365.21279.40594.0178.0
110Shangrila Development Bank LimitedSADBL339344338344384342130,47620.586.01.78432.40427.19397.94610.0328.0
111Shikhar Insurance Company LimitedSICL21002114207120874,39421259,170,582-38-1.7943.02.083,221.993,126.752,153.784,320.01,442.0
112Shine Resunga Development Bank LimitedSHINE3453453413411,315342448,910-1-0.294.01.17507.09454.78415.99695.0330.0
113Shrijana Finance LimitedSFFIL482498482498260491125,93071.4316.03.32---832.0350.0
114Siddhartha Bank LimitedSBL99099098098110,69298510,502,742-4-0.4110.01.021,094.33981.67844.091,448.0606.0
115Siddhartha Development Bank LimitedSDBL3253303253301,728325565,00051.545.01.54429.69335.28255.92585.0260.0
116Siddhartha Insurance LimitedSIL12791280126212703,51312854,466,987-15-1.1718.01.432,085.922,070.621,478.832,720.01,005.0
117Siddhartha Investment Growth Scheme-1SIGS122.622.6122.1522.61265,90022.636,002,266-0.02-0.090.52.0826.5123.5719.6032.616.6
118Soaltee Hotel LimitedSHL3153153033086,2253091,913,300-1-0.3212.03.96380.69378.58383.42490.0294.0
119Standard Chartered Bank LimitedSCB21902210219022003,93022008,654,97700.0020.00.912,932.593,138.422,905.793,952.01,830.0
120Summit Micro Finance Development Bank LimitedSMFDB169717641697170092016641,577,630362.1667.03.952,581.232,678.672,270.233,468.01,570.0
121Sunrise Bank LimitedSRBL49050548248318,3314898,841,767-6-1.2323.04.77620.08660.53557.441,024.0417.0
122Surya Life Insurance Company LimitedSLICL666679666678253676170,29020.3013.01.95812.46895.13819.141,353.0654.0
123Swabalamwan Bikash BankSWBBL126412641264126410124012,640241.940.00.002,034.822,357.402,214.783,220.01,178.0
124Synergy Finance LimitedSYFL1551551521541,050152161,06021.323.01.97161.88157.94130.68228.0102.0
125Taragaon Regency HotelTRH202202202202102062,020-4-1.940.00.00251.57246.59250.49365.0197.0
126Tinau Development Bank LimitedTNBL3833883833885239020,046-2-0.515.01.31516.82515.41415.04740.0315.0
127Uniliver Nepal LimitedUNL280902809028090280901027540280,9005502.000.00.0032,324.4627,160.0618,965.2736,000.024,980.0
128United Finance LimitedUFL2602602602604325511,18051.960.00.00404.46377.63327.69525.0255.0
129United Insurance Company(Nepal) LimitedUIC11011101109010956501123711,550-28-2.4911.01.011,272.771,219.62935.011,709.0526.0
130Vibor Society Development Bank LimitedVSDBL18218317917912,8461792,316,85600.004.02.23---239.0155.0
131Vijaya Laghubitta Bittiya Sanstha LimitedVLBS7557557557554076630,200-11-1.440.00.001,087.291,322.10-2,153.0751.0
132Western Development Bank LimitedWDBL292297292295550287162,35082.795.01.71403.11435.20386.24637.0256.0
133Womi Microfinance Bittiya Sanstha LimitedWOMI12001200116511655421181649,210-16-1.3535.03.001,741.80--3,475.0747.0
134Yeti Development Bank LimitedYETI2682682642641,140267302,370-3-1.124.01.52320.28300.84227.00433.0160.0

 

Total number of Compaines:   134

Total Traded Shares:  2,325,769

Total Turnover :  Rs 432,332,866

 

Top