Loading...

Loading...

Today Share Price

Sector:

Select Date:

Sorting Criteria:

Order By:

 

As of 2017-03-23
S.NoCompany NameSymbolOpen PriceMax PriceMin PriceClosing PriceVolumePrev. ClosingTurnoverDiff.Diff. %RangeRange %90 Days180 Days360 Days52 weeks high52 weeks low
1Agricultural Development Bank LimitedADBL50151449351142,05249221,317,008193.8621.04.26502.52673.14617.161,113.0413.0
2Api Power Company LimitedAPI4364794364799,3654364,449,602439.8643.09.86415.11565.49-888.0298.0
3Arun Valley Hydropower Development Company LimitedAHPC24626423426328,7172427,267,277218.6830.012.82245.18305.78301.43485.0200.0
4Asian Life Insurance Company LimitedALICL12121244120512203,69112204,504,47000.0039.03.241,349.601,554.461,411.871,989.0902.0
5Bank of Kathmandu Lumbini LimitedBOKL44245443545023,72444010,575,205102.2719.04.37573.64--819.0401.0
6Barun Hydropower Company LimitedBARUN238254238254490238120,200166.7216.06.72277.80367.21-570.0220.0
7Bhargav Bikash Bank LimitedBHBL2302482302483,040226753,340229.7318.07.83415.51450.25378.36625.0218.0
8Butwal Power Company LimitedBPCL55558055557511,7445606,690,790152.6825.04.50566.19712.03655.971,030.0464.0
9Century Commercial Bank LimitedCCBL334352334342108,46132837,126,475144.2718.05.39333.13397.76374.87615.0255.0
10Chhimek Laghubitta Bikas Bank LimitedCBBL12941309125012704,82012696,148,71410.0859.04.721,247.181,671.571,734.862,688.0829.0
11Chilime Hydro power Company LimitedCHCL81883680582810,0528188,265,143101.2231.03.85862.801,094.121,214.661,600.0665.0
12Citizen Investment TrustCIT35053560345035152,13635027,496,238130.37110.03.193,625.864,220.744,104.945,610.02,850.0
13Citizens Bank International LimitedCZBIL41242040541020,6294138,477,451-3-0.7315.03.70460.63562.16603.88870.0354.0
14Civil Bank LimitedCBL22823022222645,79723010,325,216-4-1.748.03.60245.11254.68268.22369.0198.0
15Deprosc Laghubitta Bikas Bank LimitedDDBL11571205115011809,603113511,278,124453.9655.04.781,871.172,463.952,302.173,700.0785.0
16Deva Bikas Bank LimitedDBBL21022321021512,6442142,741,22510.4713.06.19246.03306.04-458.0172.0
17Dibyashwari Hydropower Company LimitedDHPL2372372292341,064241246,161-7-2.908.03.49---342.0224.0
18Everest Bank LimitedEBL18351850181018508,004183514,683,168150.8240.02.212,265.972,840.742,735.383,920.01,566.0
19Everest Insurance Company LimitedEIC16681679157116793,26016365,347,368432.63108.06.871,549.731,766.411,398.092,260.01,128.0
20Excel Development Bank LimitedEDBL587587565575618576353,666-1-0.1722.03.89592.43653.73640.30895.0485.0
21First Microfinance Development Bank LimitedFMDBL10601105990110518,254104019,127,993656.25115.011.62949.871,317.341,096.682,250.0672.0
22Garima Bikas Bank LimitedGBBL37439737039066,92536725,721,778236.2727.07.30369.28353.22346.46454.0285.0
23Global IME Bank LimitedGBIME38339037638513,3443805,107,55251.3214.03.72419.04472.09468.24623.0355.0
24Global IME Samunnat Scheme 1GIMES19.799.799.799.792,5009.624,4750.191.980.00.0010.97--13.79.6
25Goodwill Finance Company LimitedGFCL2562762562764,9522511,343,390259.9620.07.81354.02344.72282.60606.0215.0
26Green Development Bank LimitedGRDBL427442427442310427135,400153.5115.03.51---644.0257.0
27Guheyshwori Merchant Bank Fin LimitedGMFIL22822822422411023225,040-8-3.454.01.79251.01308.71277.46508.0190.0
28Guras Life Insurance Company LimitedGLICL74576072175010,7567408,017,582101.3539.05.41694.84824.13741.381,150.0436.0
29Hamro Bikas Bank LimitedHAMRO4354604304602,190432954,910286.4830.06.98449.08408.81-634.0234.0
30Himalayan Bank LimitedHBL9659809279504,0859573,913,756-7-0.7353.05.72980.071,276.001,241.741,714.0735.0
31Himalayan Distillery LimitedHDL548549548549195539106,870101.861.00.18624.30476.56-804.0494.0
32Himalayan General Insurance Company LimitedHGI13001305124512935,36312916,900,92120.1560.04.821,314.921,510.551,124.362,203.0736.0
33ICFC Finance LimitedICFC2652742552613,786260996,33010.3819.07.45253.93305.89286.06473.0213.0
34ILFCO Microfinance Bittiya Sanstha LimitedILFCM7638397638394,7297633,856,607769.9676.09.96705.901,042.16-2,000.0504.0
35Jalabidyut Lagani Tatha Bikas Company LimitedHIDCL21021220220811,0222102,270,335-2-0.9510.04.95224.18--501.0179.0
36Janaki Finance LimitedJFL25025024524521025552,450-10-3.925.02.04283.48325.62348.52495.0200.0
37Janautthan Samudayic Laghubitta Bikas Bank LimitedJSLBB21502244215022001702150373,090502.3394.04.371,901.89--3,100.0528.0
38Jebils Finance LimitedJEFL2192362192363,874215880,788219.7717.07.76245.53242.80204.02376.0160.0
39Jyoti Bikas Bank LimitedJBBL2862912772834,8842811,389,02220.7114.05.05289.20260.13215.15442.0172.0
40Kabeli Bikas Bank LimitedKEBL5485665485667053838,890285.2018.03.28640.37621.97524.17907.0485.0
41Kailash Bikas Bank LimitedKBBL3303413303399,8563323,329,10072.1111.03.33394.17484.37437.00827.0271.0
42Kalika Microcredit Development Bank LimitedKMCDB190719071850186067318701,261,850-10-0.5357.03.081,596.911,796.511,633.422,657.01,305.0
43Kanchan Development Bank LimitedKADBL318324312312720315226,620-3-0.9512.03.85479.07495.57389.81714.0238.0
44Kankai Bikas Bank LimitedKNBL484485480485403490195,192-5-1.025.01.04594.84524.43406.17693.0318.0
45Karnali Development Bank LimitedKRBL2602702602653,367265892,19500.0010.03.85297.63278.17254.73437.0157.0
46Khani Khola Hydropower Company LimitedKKHC232235228234696236161,448-2-0.857.03.07---373.0199.0
47Kisan Microfinance Bittiya Sanstha LimitedKMFL20802089196920893602080739,29090.43120.06.092,568.03--4,729.0714.0
48Kumari Bank LimitedKBL34035034034814,8183455,110,27530.8710.02.94508.88476.78434.25640.0318.0
49Lalitpur Finance LimitedLFC1681681601631,025171167,980-8-4.688.05.00239.17--374.0158.0
50Laxmi Bank LimitedLBL77578076076413,14577010,107,062-6-0.7820.02.63724.69795.63693.36972.0608.0
51Laxmi Laghubitta Bittiya Sanstha LimitedLLBS12311280120612202,40712562,995,243-36-2.8774.06.141,149.241,928.921,814.783,450.0750.0
52Laxmi Value Fund-1LVF111.0511.0511.0111.0113,21611.14145,908-0.13-1.170.00.3612.6012.13-18.010.0
53Life Insurance Company Nepal LimitedLICN25252579247525354,820252512,164,104100.40104.04.202,438.682,919.473,217.144,245.01,760.0
54Lumbini General Insurance LimitedLGIL145014601402145912,014144817,319,501110.7658.04.141,300.641,459.661,044.031,900.0711.0
55Machhapuchchhre Bank LimitedMBL39540838639810,2293924,053,42761.5322.05.70415.72592.41574.16941.0321.0
56Mahila Sahayatra Microfinance Bittiya Sanstha LimitedMSMBS8468948408941,167863994,505313.5954.06.43820.111,171.23-2,030.0600.0
57Manjushree Finance LimitedMFIL1731731671671,064170180,497-3-1.766.03.59244.63321.99-503.0143.0
58Mirmire Microfinance Development Bank LimitedMMFDB18381874183818742301874423,82000.0036.01.962,464.172,610.24-3,395.00.0
59Miteri Development Bank LimitedMDB4945144855145,0974852,524,824295.9829.05.98514.30751.54682.401,326.0423.0
60Mithila Laghu Bitta Bikas Bank LimitedMLBBL96010569601056538960536,9839610.0096.010.001,495.131,505.241,200.713,037.0648.0
61Mount Makalu Development Bank LimitedMMDBL580580550550359578204,074-28-4.8430.05.45956.74841.09-2,090.0550.0
62Muktinath Bikas Bank LimitedMNBBL81085078082620,67180916,945,908172.1070.08.97779.681,070.04954.181,657.0590.0
63Nabil Balance Fund 1NBF119.82019.72039,62019.67783,3510.331.680.31.5218.6720.6317.7627.014.1
64Nabil Bank LimitedNABIL14901499146514708,543148112,629,357-11-0.7434.02.321,518.711,860.341,990.932,548.01,275.0
65NABIL Bank Limited Promotor ShareNABILP11201120107010708,40210999,157,016-29-2.6450.04.671,093.261,375.591,487.071,914.0875.0
66Nabil Equity FundNEF10.2310.4210.2310.310,60210.34109,560-0.04-0.390.21.86---11.09.8
67Nagbeli Microfinance Development Bank LimitedNBBL24782478234523452822430677,400-85-3.50133.05.673,007.483,519.133,044.425,094.01,700.0
68National Hydro Power Company LimitedNHPC140156139155284,38614242,716,354139.1517.012.23138.69161.52154.96220.0114.0
69National Life Insurance Company LimitedNLICL215321532060211221,217211144,903,12010.0593.04.512,123.912,730.382,631.833,705.01,542.0
70Naya Nepal Laghubitta Bikas Bank Limited NNLB145314531453145320142529,060281.960.00.001,239.761,394.521,162.102,055.0829.0
71NB Insurance Company LimitedNBIL12241252116012084,01112004,895,27680.6792.07.93685.43--1,270.083.2
72Neco Insurance Company LimitedNIL959100092294512,94094112,457,09440.4378.08.461,176.421,630.481,232.912,300.0568.0
73Nepal Bangladesh Bank LimitedNBB72574071272865,49172547,486,28530.4128.03.93706.78848.41706.761,255.0525.0
74Nepal Bank LimitedNBL39540439540166,15740026,434,06410.259.02.28394.59455.02401.96640.0329.0
75Nepal Credit & Commercial Bank LimitedNCCB355360342350117,79335341,567,629-3-0.8518.05.26431.99503.62544.35372.0296.0
76Nepal Doorsanchar Company LimitedNTC6306356286304,1006352,589,260-5-0.797.01.11672.31678.53673.80724.0618.0
77Nepal Grameen Bikas Bank LimitedNGBBL7587587177438,2957446,087,545-1-0.1341.05.72571.52719.41-1,304.0439.0
78Nepal Insurance Company LimitedNICL9349509029333,1459162,911,987171.8648.05.32850.891,041.65818.681,490.0564.0
79Nepal Investment Bank LimitedNIB72574371871833,57772524,407,331-7-0.9725.03.48709.29838.52879.601,224.0616.0
80Nepal Investment Bank Limited Promoter ShareNIBPO61862360661233,03961620,237,547-4-0.6517.02.81626.94733.20758.521,039.0525.0
81Nepal Life Insurance Company LimitedNLIC23402350230323404,342235010,138,825-10-0.4347.02.042,687.123,291.713,330.794,936.01,969.0
82Nepal SBI Bank LimitedSBI131013251268130011,279129514,713,43850.3957.04.501,335.641,616.301,556.692,152.0932.0
83Nerude Laghubita Bikas Bank LimitedNLBBL11111154107511234,22310904,618,639333.0379.07.351,382.711,804.431,907.082,850.0850.0
84Ngadi Group Power LimitedNGPL2762862692761,576281434,474-5-1.7817.06.32278.56--487.0237.0
85NIBL Samriddhi Fund 1NIBSF111.5811.5811.4511.4517,50011.81202,325-0.36-3.050.11.1411.7112.3111.2316.010.0
86NIC Asia Bank LimitedNICA44444442843211,6784365,069,670-4-0.9216.03.74488.03635.36734.02969.0400.0
87Nirdhan Utthan Bank LimitedNUBL15151545147015005,06815157,651,590-15-0.9975.05.101,344.761,743.941,765.332,680.01,130.0
88NLG Insurance Company LimitedNLG12901335126513203,70112904,805,435302.3370.05.531,362.521,742.001,357.852,400.0796.0
89NMB Bank LimitedNMB5055185005119,3405054,751,25761.1918.03.60538.91677.13604.03940.0413.0
90NMB Hybrid Fund L- 1NMBHF110.2510.2510.2510.2583210.38,528-0.05-0.490.00.00---10.89.6
91NMB Microfinance Bittiya Sanstha LimitedNMBMF18991899179417943331876611,317-82-4.37105.05.851,831.702,722.57-4,692.00.0
92NMB Sulav Investment Fund-1NMBSF112.6412.6512.2112.2168,91512.88855,352-0.67-5.200.43.6012.2413.3911.9517.710.4
93Oriental Hotel LimitedOHL5485485185301,403538742,946-8-1.4930.05.79477.21517.43527.70660.00.0
94Pokhara Finance LimitedPFL231231225225900235204,100-10-4.266.02.67262.52308.69316.46469.0193.0
95Prabhu Bank LimitedPRVU34434833534568,35234423,450,82110.2913.03.88366.38350.41-438.0281.0
96Prabhu Insurance Company LimitedPRIN92994689393011,42391110,589,343192.0953.05.941,084.981,357.41980.911,906.0684.0
97Premier Insurance Company LimitedPIC14761476140014024,59414486,603,202-46-3.1876.05.431,437.501,854.891,424.412,560.0940.0
98Prime Commercial Bank LimitedPCBL40341040240527,43540611,153,987-1-0.258.01.99453.60579.33579.19932.0331.0
99Prime Life Insurance Company LimitedPLIC16981725166517008,162169813,809,44720.1260.03.601,614.321,937.211,748.232,585.01,060.0
100Progressive Finance LimitedPROFL1741771741742,400177418,500-3-1.693.01.72208.26196.84-329.0147.0
101Prudential Insurance Company LimitedPICL9659809459656,3259656,086,02500.0035.03.701,101.461,338.361,019.971,750.0690.0
102Purnima Bikas Bank LimitedPURBL315321313313830313264,39000.008.02.56369.54453.08408.30790.0245.0
103Raptibheri Bikas Bank LimitedRBBBL3243523243522,911329984,081236.9928.08.64369.93395.49315.13640.0233.0
104Rastriya Beema Company Limited Promoter ShareRBCLPO12947132601294713200390132115,104,920-11-0.08313.02.4212,206.0611,351.53-18,500.05,732.0
105Reliable Microfinance Bittiya Sanstha LimitedRMFL13991399130113012161399294,284-98-7.0198.07.531,312.68--2,703.00.0
106Reliance Finance LimitedRLFL1901931871932,539188484,97052.666.03.21247.91283.81-417.0168.0
107Ridi Hydropower Development Company LimitedRHPC2142312102314,363210963,0862110.0021.010.00218.69279.80338.98504.0175.0
108Rural Microfinance Development Centre LimitedRMDC75975970371810,6687457,816,147-27-3.6256.07.97617.22853.93834.091,728.0491.0
109Sagarmatha Insurance Company LimitedSIC12461270120012232,98912463,694,910-23-1.8570.05.831,332.301,851.751,475.753,099.0701.0
110Sahara Bikas Bank LimitedSHBL453462453453322445146,29381.809.01.99910.68883.68-1,279.0352.0
111Sahayogi Vikas Bank LimitedSBBLJ3353533353474,9923401,719,30972.0618.05.37340.29380.69442.36445.0258.0
112Sajha Bikas Bank LimitedSAJHA22022020821233521871,100-6-2.7512.05.77256.52282.36-415.0199.0
113Sana Kisan Bikas Bank LimitedSKBBL12501250117612165,37812456,569,885-29-2.3374.06.291,140.721,579.731,657.592,800.0820.0
114Sanima Bank LimitedSANIMA55155653554692,57254550,782,80310.1821.03.93517.78624.25684.60945.0424.0
115Sanima Mai Hydropower LimitedSHPC10111011973100033,42899233,400,84280.8138.03.91817.32897.13860.271,234.0675.0
116Saptakoshi Development Bank LimitedSKDBL30730730530513231340,460-8-2.562.00.66349.96443.93-657.0236.0
117Seti Finance LimitedSETI219236219236917215215,962219.7717.07.76280.82340.64279.46594.0138.0
118Shangrila Development Bank LimitedSADBL3353443293442,524341851,88630.8815.04.56345.38410.63396.37610.0264.0
119Shikhar Insurance Company LimitedSICL214021792060216011,325213324,271,673271.27119.05.782,376.682,984.362,272.984,320.01,478.0
120Shine Resunga Development Bank LimitedSHINE4004053854054,0354061,606,177-1-0.2520.05.19381.23453.69407.96695.0298.0
121Shree Ram Sugar Mills LimitedSRS116118116118201142,34043.512.01.72---118.0100.0
122Shrijana Finance LimitedSFFIL3903943833841,674390647,406-6-1.5411.02.87---832.0350.0
123Siddhartha Bank LimitedSBL63063761862917,41862610,983,22030.4819.03.07843.64972.30841.071,448.0520.0
124Siddhartha Equity Oriented SchemeSEOS11.511.8311.511.8363,06111.6742,0950.231.980.32.8711.9912.8211.5717.210.0
125Siddhartha Insurance LimitedSIL141114451400142913,953143019,846,885-1-0.0745.03.211,505.361,957.771,530.722,720.0794.0
126Siddhartha Investment Growth Scheme-1SIGS120.8121.6520.8121.6560,60020.41,309,1961.256.130.84.0423.7323.8820.0032.618.6
127Sindhu Bikas Bank LimitedSINDU2672672482483,342267854,054-19-7.1219.07.66407.89420.90316.94700.0226.0
128Soaltee Hotel LimitedSHL3253253223232,975325962,575-2-0.623.00.93321.88362.91367.58490.0251.0
129Standard Chartered Bank LimitedSCB20952095205520753,67020807,616,462-5-0.2440.01.952,208.012,902.212,844.753,952.01,754.0
130Summit Micro Finance Development Bank LimitedSMFDB192119641900196455019601,061,45040.2064.03.372,034.782,457.872,255.693,468.01,188.0
131Sunrise Bank LimitedSRBL44546844546859,69543927,401,634296.6123.05.17464.93620.49551.821,024.0392.0
132Surya Life Insurance Company LimitedSLICL69770767169812,2966848,493,541142.0536.05.37668.53823.21806.491,353.0396.0
133Swabalamwan Bikash Bank LimitedSWBBL14401479139714304,30314306,205,19100.0082.05.871,424.832,033.172,137.053,220.0980.0
134Swarojgar Laghu Bitta Bikas Bank LimitedSLBBL17601820175018202811782499,254382.1370.04.002,236.902,314.322,201.313,060.01,344.0
135Swarojgar Laghu Bitta Bikas Bank Limited Promoter ShareSLBBLP10001000100010001,52110001,521,00000.000.00.00---1,078.01,000.0
136Synergy Finance LimitedSYFL1441441421441,835146263,390-2-1.372.01.41146.99159.41134.44228.0117.0
137Taragaon Regency Hotel LimitedTRH224224219220700220155,04000.005.02.28220.16241.67243.24365.0187.0
138Tinau Development Bank LimitedTNBL3563653453587,1873532,539,13651.4220.05.80408.10505.20419.41740.0289.0
139United Finance LimitedUFL242250242250865238214,560125.048.03.31347.56366.83327.81525.0203.0
140United Insurance Company (Nepal) LimitedUIC11301160109311256,67111157,511,023100.9067.06.131,079.311,209.11935.231,709.0674.0
141Vijaya Laghubitta Bittiya Sanstha LimitedVLBS964105093610503,5629643,519,361868.92114.012.18873.191,194.39-2,153.0691.0
142Western Development Bank LimitedWDBL295296290296920291270,67651.726.02.07289.23408.66383.56637.0229.0
143Womi Microfinance Bittiya Sanstha LimitedWOMI13501442135014421,95913502,700,466926.8192.06.811,317.941,951.08-3,475.0763.0

 

Total number of Compaines:   143

Total Traded Shares:  2,065,840

Total Turnover :  Rs 1,001,685,416

 

Top