Loading...

Loading...

Today Share Price

Sector:

Select Date:

Sorting Criteria:

Order By:

 

As of 2017-01-19
S.NoCompany NameSymbolOpen PriceMax PriceMin PriceClosing PriceVolumePrev. ClosingTurnoverDiff.Diff. %RangeRange %90 Days180 Days360 Days52 weeks high52 weeks low
1Agricultural Development Bank LimitedADBL5255295215281,9135201,002,02581.548.01.54668.18718.07618.091,113.0480.0
2Alpine Development Bank LimitedALDBL29029029029010029029,00000.000.00.00408.09476.78398.61766.0282.0
3Api Power Company Ltd.API400400392395266395105,33400.008.02.04526.98634.53-888.0379.0
4Arun Finance LimitedARUN17717717317322017638,260-3-1.704.02.31130.1982.66-251.098.0
5Arun Valley Hydropower Development Company LimitedAHPC2452482442453,921245960,24100.004.01.64287.48330.28311.20485.0232.0
6Asian Life Insurance Company LimitedALICL13901400138013803,48213904,833,920-10-0.7220.01.451,605.681,614.681,398.661,989.01,205.0
7Bank of Kathmandu Lumbini LimitedBOKL6016116016099,5186115,793,197-2-0.3310.01.66---819.0473.0
8Barun Hydropower Company LimitedBARUN2722722682684027510,820-7-2.554.01.49354.62406.31-570.0265.0
9Bhargav Bikash Bank LimitedBHBL38238238238210037538,20071.870.00.00496.93455.44366.43625.0321.0
10Century Commercial Bank LimitedCCBL3353353253254,4833291,461,908-4-1.2210.03.08404.82420.67380.79615.0314.0
11Chhimek Laghubitta Bikas Bank LimitedCBBL10901090106110825081080547,38020.1929.02.731,686.761,895.761,798.412,688.01,006.0
12Chilime Hydro power Company LimitedCHCL8028178008175,8548064,753,587111.3617.02.131,097.061,225.941,303.871,600.0760.0
13Citizen Investment TrustCIT386538653785385048037901,829,805601.5880.02.114,286.744,466.964,071.115,610.03,405.0
14Citizens Bank International LimitedCZBIL48048247547714,8194807,088,247-3-0.637.01.47558.18639.62622.92870.0445.0
15Citizens Bank International Limited Promoter ShareCZBILP32532532532526,4603258,599,50000.000.00.00---335.0315.0
16Civil Bank LimitedCBL25325724725017,9892494,488,94610.4010.04.05263.16269.69274.93369.0233.0
17Deprosc Development Bank LimitedDDBL22502250225022501002258225,000-8-0.350.00.002,600.312,790.652,295.093,700.01,815.0
18Deva Bikas Bank LimitedDBBL21622521621718,6982124,129,58652.369.04.17326.97317.47-458.0191.0
19Everest Bank LimitedEBL19001910189118944,48118968,501,150-2-0.1119.01.003,089.573,109.522,853.353,920.01,640.0
20Everest Insurance Company LimitedEIC15501560155015605101548792,500120.7810.00.651,815.021,762.661,341.742,260.0894.0
21Excel Development Bank LimitedEDBL5875955845841,9825761,170,18781.3911.01.88664.13658.07645.46895.0498.0
22First Microfinance Development Bank LimitedFMDBL870887870872677887592,834-15-1.6917.01.951,285.881,422.391,072.492,250.0801.0
23Garima Bikas Bank LimitedGBBL3923923883918,2693923,227,010-1-0.264.01.03374.78350.79349.02454.0316.0
24Global IME Bank LimitedGBIME41942141841910,7254184,502,74710.243.00.72474.89496.54480.90623.0408.0
25Global IME Samunnat Scheme 1GIMES110.410.410.410.45,00010.552,000-0.1-0.950.00.0011.66--13.710.0
26Green Development Bank LimitedGRDBL5806025615614,7465802,743,257-19-3.2841.07.31---644.0257.0
27Guras Life Insurance Company LimitedGLICL6957006666972,4596821,685,789152.2034.05.11830.62848.09732.341,150.0602.0
28Hamro Bikas Bank LimitedHAMRO4104174064061,570410642,310-4-0.9811.02.71497.43383.82-634.0234.0
29Himalayan Bank LimitedHBL900903890890874900785,353-10-1.1113.01.461,315.361,409.081,269.021,714.0790.0
30Himalayan Distillery LimitedHDL662662625637785675493,765-38-5.6337.05.92653.19429.27-804.0500.0
31Himalayan Gen. Insu. Company LimitedHGI13201320131013105601295734,560151.1610.00.761,710.421,527.641,054.762,203.0685.0
32ICFC Finance LimitedICFC2522552512552,446255616,39400.004.01.59301.73315.94288.25473.0228.0
33ILFCO Microfinance Bittiya Sanstha LimitedILFCM660660660660156709,900-10-1.490.00.00929.711,170.23-2,000.0660.0
34Jalabidyut Lagani Tatha Bikas Company LimitedHIDCL2252252202208,1392211,804,894-1-0.455.02.27272.92--501.0216.0
35Janaki Finance LimitedJFL24624924624940024699,30031.223.01.22347.58345.22366.89495.0223.0
36Janautthan Samudayic Laghubitta Bikas Bank LimitedJSLBB18351835180518131701860310,190-47-2.5330.01.661,725.58--3,100.0483.0
37Jebils Finance LimitedJEFL1981981961962,300198454,100-2-1.012.01.02282.52240.59202.43376.0151.0
38Jyoti Bikas Bank LimitedJBBL2892932802802,048285586,293-5-1.7513.04.64295.31239.18208.95442.0172.0
39Kailash Bikas Bank LimitedKBBL3253353253358,2433252,714,572103.0810.03.08547.22515.05455.16827.0321.0
40Kalika Microcredit Development Bank LimitedKMCDB16651739166517051,03516851,772,475201.1974.04.441,713.121,822.341,569.842,657.01,371.0
41Kankai Bikas Bank LimitedKNBL5255255155157852540,540-10-1.9010.01.94608.06514.17396.36693.0306.0
42Karnali Development Bank LimitedKRBL28830628830617028350,820238.1318.06.25312.46273.82250.31437.0157.0
43Khani Khola Hydropower Company LimitedKKHC290290275289700292196,684-3-1.0315.05.45---373.0275.0
44Kisan Microfinance Bittiya Sanstha Ltd.KMFL18251825182518253711854677,075-29-1.560.00.003,173.24--4,729.0714.0
45Kumari Bank LimitedKBL5485505455452,5565451,400,74300.005.00.92520.97470.17435.38640.0353.0
46Lalitpur Finance LimitedLFC17417717417731117654,71410.573.01.72259.72--374.0158.0
47Laxmi Bank LimitedLBL76476575876010,7817658,214,984-5-0.657.00.92802.53796.51662.03972.0580.0
48Laxmi Laghubitta Bittiya Sanstha LimitedLLBS110811081100110026108728,688131.208.00.731,701.582,276.581,797.433,450.0951.0
49Life Insurance Company NepalLICN25022502248125003832480954,290200.8121.00.852,952.433,243.493,322.084,245.02,390.0
50Lumbini Finance LimitedLFLC28528528528513728539,04500.000.00.00417.89388.41304.07540.0201.0
51Lumbini General Insurance LimitedLGIL13351335130913252,72213093,582,743161.2226.01.991,554.281,407.88945.691,900.0572.0
52Machhapuchchhre Bank LimitedMBL3913953903926,5963922,578,22700.005.01.28621.83644.36587.99941.0380.0
53Mahalaxmi Bikas Bank LimitedMLBL26927426526915,9122704,272,046-1-0.379.03.40---358.0255.0
54Mahila Sahayatra Microfinance Bittiya Sanstha Ltd.MSMBS700705700700210709147,050-9-1.275.00.711,054.961,336.89-2,030.0641.0
55Manjushree Finance LimitedMFIL1701721671725,515173935,824-1-0.585.02.99354.81351.76-503.0153.0
56Mega Bank Nepal LimitedMEGA47047545845833,39047115,469,679-13-2.7617.03.71497.43487.84446.31630.0413.0
57Mero Microfinance Bittiya Sanstha LimitedMERO545545545545105355,450101.870.00.00---545.0392.0
58Mission Development Bank LimitedMIDBL534534534534105445,340-10-1.840.00.00620.88--836.0184.0
59Mithila Laghu Bitta Bikas Bank LimitedMLBBL8148147987988083064,160-32-3.8616.02.011,931.311,544.73-3,037.0798.0
60Muktinath Bikas Bank LimitedMNBBL775783775780540790421,175-10-1.278.01.031,081.331,152.58942.761,657.0726.0
61Nabil Balance Fund 1NBF1191918.51949,69718.73924,6720.271.440.52.7021.8620.6117.3727.014.8
62Nabil Bank LimitedNABIL15101515150015003,58515045,400,055-4-0.2715.01.001,778.892,044.822,093.532,548.01,421.0
63NABIL Bank Limited Promotor ShareNABILP11401145112011451,57511251,773,197201.7825.02.231,320.111,531.831,556.791,914.01,045.0
64Nagbeli Microfinance Development Bank LimitedNBBL20702075205020751502080308,600-5-0.2425.01.223,852.093,764.673,025.875,094.02,050.0
65National Hydro Power Company LimitedNHPC13814313814128,0101393,946,26021.445.03.62157.62174.84153.71235.0132.0
66National Life Insurance Company LimitedNLICL20272027200520051,00020252,015,326-20-0.9922.01.102,798.642,973.212,657.883,705.01,916.0
67NB Insurance Company LimitedNBIL10101038100010383,2969923,384,196464.6438.03.80277.68--1,125.083.2
68Neco Insurance Company LimitedNIL8308308208203,1088202,562,76500.0010.01.221,795.821,722.531,205.052,300.0750.0
69Nepal Bangladesh Bank LimitedNBB71772871571512,2157218,790,996-6-0.8313.01.82886.78857.49700.021,255.0477.0
70Nepal Bank LimitedNBL41341340540746,17940518,834,85720.498.01.98463.10476.88392.22640.0320.0
71Nepal Doorsanchar Company LimitedNTC6926956916922,3156901,604,68520.294.00.58688.53679.89671.78724.0640.0
72Nepal Grameen Bikas Bank LimitedNGBBL5205205005101,210510613,29000.0020.04.00657.71784.51-1,304.0325.0
73Nepal Insurance Company LimitedNICL8608708558651,3808441,188,180212.4915.01.751,056.261,064.85774.691,490.0575.0
74Nepal Investment Bank LimitedNIB71071070070211,1187087,829,175-6-0.8510.01.43786.50931.51905.181,224.0685.0
75Nepal Investment Bank Limited Promoter ShareNIBPO64564564564515064596,75000.000.00.00706.83814.92766.841,039.0620.0
76Nepal Life Insurance Company LimitedNLIC27592759271527394,452274012,151,040-1-0.0444.01.623,388.913,586.463,407.844,936.02,595.0
77Nepal SBI Bank LimitedSBI143014661430146611,349142116,440,297453.1736.02.521,672.671,752.311,568.332,152.01,260.0
78Nerude Laghubita Bikas Bank LimitedNLBBL14051410140514102501397352,050130.935.00.361,755.612,063.391,905.672,850.01,358.0
79Ngadi Group Power LimitedNGPL2892902842869229426,440-8-2.726.02.11---487.0242.0
80NIBL Samriddhi Fund 1NIBSF111.1511.1511.1511.1586,94511.35969,437-0.2-1.760.00.0013.1612.29-16.09.6
81NIC Asia Bank LimitedNICA5005004954965,1094992,545,368-3-0.605.01.01621.12720.33772.87969.0476.0
82Nirdhan Utthan Bank LimitedNUBL130013001280128059130176,220-21-1.6120.01.561,675.821,889.931,766.642,680.01,152.0
83NLG Insurance Company LimitedNLG124012601226126094412301,166,760302.4434.02.771,857.781,829.271,297.972,400.0800.0
84NMB Bank LimitedNMB5055105005008,4935054,266,050-5-0.9910.02.00701.69723.03607.04940.0449.0
85NMB Microfinance Bittiya Sanstha LimitedNMBMF1477148514771485711500105,097-15-1.008.00.542,942.00--4,692.0824.0
86Oriental Hotel LimitedOHL48049847149810,3584715,023,244275.7327.05.73528.06522.94554.57660.0402.0
87Pokhara Finance LimitedPFL23223223223220023146,40010.430.00.00329.89328.79316.96469.0225.0
88Prabhu Bank LimitedPRVU34735134534561,70734721,419,262-2-0.586.01.74376.98--438.0331.0
89Prabhu Insurance Co. Ltd.PRIN11151137111011282,08310952,335,608333.0127.02.431,418.681,370.17-1,906.0596.0
90Premier Insurance Company LimitedPIC14101426139813986681399939,224-1-0.0728.02.001,912.261,925.971,339.132,560.0975.0
91Prime Commercial Bank LimitedPCBL4154154114144,5794131,890,72810.244.00.97583.96641.16596.52932.0410.0
92Prime Life Insurance Company LimitedPLIC16401660163216542,34216383,860,248160.9828.01.722,001.382,024.041,726.782,585.01,476.0
93Progressive Finance LimitedPROFL16016316016360015897,50053.163.01.88231.81194.38-329.0130.0
94Prudential Insurance Company LimitedPICL11501150114311431,22911641,409,089-21-1.807.00.611,425.871,371.13967.271,750.0677.0
95Purnima Bikas Bank LimitedPURBL3263433263431,166331381,202123.6317.05.21464.63482.38416.12790.0307.0
96Raptibheri Bikas Bank LimitedRBBBL36837036837011237141,356-1-0.272.00.54446.38378.29-640.0211.0
97Rastriya Beema Company LimitedRBCL11600124471160012447565113736,666,30010749.44847.07.3012,024.49--16,900.07,594.0
98Reliable Microfinance Bittiya Sanstha LimitedRMFL125012501240124543126053,595-15-1.1910.00.811,333.64--2,703.0436.0
99Ridi Hydropower Development Company LimitedRHPC2172172102161,427214303,26920.937.03.33266.71328.68364.39504.0210.0
100Rural Microfinance Development Centre LimitedRMDC5886005886001,475600873,57000.0012.02.04767.74953.01843.481,728.0543.0
101Sagarmatha Finance LimitedSAFL2552602512581,744255446,58431.189.03.59436.62433.61-635.0217.0
102Sagarmatha Insurance Company LimitedSIC11501173115011732361132271,630413.6223.02.001,897.801,970.821,484.383,099.0990.0
103Sahayogi Vikas BankSBBLJ340340335335928343312,180-8-2.335.01.49376.36403.49457.05445.0330.0
104Sajha Bikas Bank LimitedSAJHA24124524024521024150,91041.665.02.08292.53--415.0237.0
105Salt Trading Corporation LimitedSTC23523923523911123126,48583.464.01.70---239.0215.0
106Sana Kisan Bikas Bank LimitedSKBBL10121012100010101,77010201,782,700-10-0.9812.01.201,516.021,798.921,742.162,800.0980.0
107Sanima Bank LimitedSANIMA5265315225229,3455264,917,312-4-0.769.01.72621.13710.87708.84945.0498.0
108Sanima Mai Hydropower LimitedSHPC7708047707871,3407851,066,18620.2534.04.42872.50910.74854.121,234.0722.0
109Seti Finance LimitedSETI1871871781841,481190270,459-6-3.169.05.06403.29365.30279.34594.0178.0
110Shikhar Insurance Company LimitedSICL21382140210021293,59421257,618,06540.1940.01.903,252.433,127.042,145.344,320.01,435.0
111Shine Resunga Development Bank LimitedSHINE3453513453519835033,97810.296.01.74509.21454.86416.31695.0330.0
112Siddhartha Bank LimitedSBL99199598698612,94099112,818,931-5-0.509.00.911,102.11979.41841.781,448.0606.0
113Siddhartha Development Bank LimitedSDBL3353353273271,540331509,815-4-1.218.02.45433.50334.04254.89585.0260.0
114Siddhartha Insurance LimitedSIL13051309128113091,81613052,364,91640.3128.02.192,108.532,071.821,475.812,720.01,005.0
115Siddhartha Investment Growth Scheme-1SIGS122.222.222.222.2150,00022.33,330,000-0.1-0.450.00.0026.5923.4919.5732.616.6
116Soaltee Hotel LimitedSHL3103103073071,300310400,400-3-0.973.00.98382.88378.99383.99490.0294.0
117Standard Chartered Bank LimitedSCB21902250218021803,00221956,631,748-15-0.6870.03.212,965.213,151.442,904.233,952.01,830.0
118Sunrise Bank LimitedSRBL4904904834832,2984901,117,648-7-1.437.01.45628.01661.37557.041,024.0417.0
119Surya Life Insurance Company LimitedSLICL6906906706703,0766812,080,940-11-1.6220.02.99817.89897.44818.661,353.0654.0
120Swabalamwan Bikash BankSWBBL12301241123012401211250149,880-10-0.8011.00.892,065.132,370.662,216.723,220.01,178.0
121Swarojgar Laghu Bitta Bikas Bank LimitedSLBBL163016301630163054165788,020-27-1.630.00.002,508.512,344.732,211.113,060.01,630.0
122Synergy Finance LimitedSYFL14814814814810014614,80021.370.00.00162.29157.62130.29228.0100.0
123Tinau Development Bank LimitedTNBL377390377377543370206,74271.8913.03.45522.79514.95414.19740.0315.0
124Tourism Development Bank LimitedTDBL4204304204272,272419966,63681.9110.02.38495.26441.33350.70597.0245.0
125United Insurance Company(Nepal) LimitedUIC10961119109611191,15010751,273,140444.0923.02.101,278.681,216.74933.611,709.0499.0
126Vibor Society Development Bank LimitedVSDBL1801801771796,6601791,190,34000.003.01.69---239.0155.0
127Vijaya Laghubitta Bittiya Sanstha LimitedVLBS775775775775127809,300-5-0.640.00.001,100.281,328.93-2,153.0751.0
128Western Development Bank LimitedWDBL278286273284717273199,936114.0313.04.76408.20436.21386.42637.0256.0
129Womi Microfinance Bittiya Sanstha LimitedWOMI12201223120512052761200334,24850.4218.01.491,767.62--3,475.0747.0
130Yeti Development Bank LimitedYETI2652662622651,489270392,793-5-1.854.01.53322.57300.19226.23433.0146.0

 

Total number of Compaines:   130

Total Traded Shares:  838,412

Total Turnover :  Rs 312,954,893

 

Top