Loading...

Loading...

Today Share Price

Sector:

Select Date:

Sorting Criteria:

Order By:

 

As of 2017-07-26
S.NoCompany NameSymbolOpen PriceMax PriceMin PriceClosing PriceVolumePrev. ClosingTurnoverDiff.Diff. %RangeRange %90 Days180 Days360 Days52 weeks high52 weeks low
1Agricultural Development Bank LimitedADBL44946044845022,95345810,401,083-8-1.7512.02.68457.64492.37613.501,075.0413.0
2Api Power Company LimitedAPI61062960862813,3786128,313,409162.6121.03.45552.14494.04576.14880.0298.0
3Arun Finance LimitedARUN1932021931986,1101901,211,89084.219.04.66192.40166.11105.73251.098.0
4Arun Kabeli Power LimitedAKPL4154164104156,0454112,497,70740.976.01.46---503.0297.0
5Arun Valley Hydropower Development Company LimitedAHPC2812812722726,7392761,843,583-4-1.459.03.31274.36264.71303.46485.0200.0
6Asian Life Insurance Company LimitedALICL166516951635169513,266163422,126,519613.7360.03.671,488.221,449.691,499.981,881.0902.0
7Bank of Kathmandu LimitedBOKL46547045545823,89345911,004,879-1-0.2215.03.30475.98542.76-819.0401.0
8Barun Hydropower Company LimitedBARUN27527526326328027075,670-7-2.5912.04.56271.12287.54344.89540.0220.0
9Bhargav Bikash Bank LimitedBHBL2993032953001,110299333,40010.338.02.71303.82388.53384.56602.0218.0
10Bottlers Nepal (Terai) LimitedBNT744680007386738639073003,027,890861.18614.08.315,200.114,683.01-8,672.03,382.0
11Butwal Power Company LimitedBPCL6356506356352,5826351,645,71500.0015.02.36637.70624.35670.691,030.0464.0
12Central Finance Company LimitedCFCL2002001951983,969197784,93110.515.02.56221.59218.43202.55211.0155.0
13Century Commercial Bank LimitedCCBL2702752652688,5522702,295,507-2-0.7410.03.77355.84354.08383.47602.0255.0
14Century Commercial Bank Limited Promoter ShareCCBLPO209209209209100,51920921,008,47100.000.00.00---209.0209.0
15Chhimek Laghubitta Bikas Bank LimitedCBBL15981611159015905,97015809,540,244100.6321.01.321,512.341,432.401,715.772,300.0829.0
16Chilime Hydro power Company LimitedCHCL8108318058116,8158115,560,71700.0026.03.23840.19880.211,107.271,436.0665.0
17Citizen Investment TrustCIT40004020397040001,72639956,903,67850.1350.01.263,933.883,859.014,177.895,360.02,850.0
18Citizens Bank International LimitedCZBIL38538537938427,47238410,450,87300.006.01.58401.42441.00566.70780.0354.0
19Civil Bank LimitedCBL26426925525523,7412596,091,693-4-1.5414.05.49252.80253.83262.89369.0198.0
20Civil Laghubitta Bittiya Sanstha Limited former ILFCMCLBSL12651362126513624,05812735,416,100896.9997.07.671,197.03980.321,114.481,448.0504.0
21Deprosc Laghubitta Bikas Bank LimitedDDBL13201329130713184,66313126,122,14260.4622.01.681,363.501,726.812,236.783,241.0785.0
22Deva Bikas Bank LimitedDBBL26526826126211,3632642,997,022-2-0.767.02.68255.81261.45276.12458.0172.0
23Dibyashwari Hydropower Company LimitedDHPL20320520120117220434,863-3-1.474.01.99226.97--342.0200.0
24Everest Bank LimitedEBL13751376136013655,91413778,083,368-12-0.8716.01.181,697.382,094.952,538.133,920.01,270.0
25Everest Bank Limited Convertible PreferenceEBLCP8908908608776089252,830-15-1.6830.03.491,542.611,523.921,256.672,008.00.0
26Everest Insurance Company LimitedEIC26052830260527954,626260212,700,9081937.42225.08.642,170.211,914.221,709.693,199.01,128.0
27Excel Development Bank LimitedEDBL6186406186378,7966305,498,19971.1122.03.56622.78616.71641.84875.0485.0
28First Microfinance Development Bank LimitedFMDBL10101060101010389,670101110,105,444272.6750.04.951,061.721,039.641,198.291,999.0672.0
29Forward Community Microfinance Bittiya Sanstha LimitedFOWAD38403841378038104,911383618,786,562-26-0.6861.01.61---3,901.01,051.0
30Garima Bikas Bank LimitedGBBL29329529029311,7692943,429,266-1-0.345.01.72334.12352.23344.87515.0285.0
31Global IME Bank LimitedGBIME39340839339823,0033909,188,88982.0515.03.82398.42414.76458.71615.0355.0
32Global IME Samunnat Scheme 1GIMES19.89.89.759.752,1009.820,525-0.05-0.510.10.5110.04--13.39.3
33Goodwill Finance Company LimitedGFCL205208203204835201171,09531.495.02.46279.02334.01295.89606.0198.0
34Green Development Bank LimitedGRDBL618630618625443630277,191-5-0.7912.01.94611.89--822.0257.0
35Guheyshwori Merchant Bank Fin LimitedGMFIL283283283283112783,11351.800.00.00257.46267.24283.17490.0190.0
36Guras Life Insurance Company LimitedGLICL118312501180124925,825117031,158,601796.7570.05.931,081.38902.95856.881,400.0436.0
37Gurkhas Finance LimitedGUFL1841941781943,491183647,104116.0116.08.99---306.0129.0
38Hamro Bikas Bank LimitedHAMRO26826826726736527297,555-5-1.841.00.37361.87419.98-657.0215.0
39Himalayan Bank LimitedHBL9009109009031,9089001,726,08930.3310.01.11936.60996.721,191.131,714.0735.0
40Himalayan Distillery LimitedHDL12951397129513974,82012706,728,19012710.00102.07.88695.13652.22-1,397.0494.0
41Himalayan General Insurance Company LimitedHGI94094592092720,84092419,385,92730.3225.02.721,422.261,415.411,343.042,203.0704.0
42ICFC Finance LimitedICFC2942942852851,293290374,100-5-1.729.03.16295.11278.01292.59450.0213.0
43Jalabidyut Lagani Tatha Bikas Company LimitedHIDCL19219419219311,2801932,178,00200.002.01.04205.69220.54-425.0179.0
44Janata Bank Nepal LimitedJBNL29029028628915,6892904,514,552-1-0.344.01.40407.99381.58323.66598.0255.0
45Janautthan Samudayic Laghubitta Bikas Bank LimitedJSLBB32403300324033002653233867,760672.0760.01.852,841.772,361.62-3,410.0906.0
46Jebils Finance LimitedJEFL2602642602641,530260403,80041.544.01.54242.12260.42220.96346.0160.0
47Jyoti Bikas Bank LimitedJBBL20820820320410,3882052,120,039-1-0.495.02.46264.88285.35238.06443.0172.0
48Kabeli Bikas Bank LimitedKEBL520550520550246519132,330315.9730.05.77565.10636.79564.06907.0485.0
49Kailash Bikas Bank LimitedKBBL33233933233413,1853384,423,603-4-1.187.02.11348.49389.56431.76827.0271.0
50Kalika Microcredit Development Bank LimitedKMCDB190019311900193159419001,138,942311.6331.01.631,831.471,719.781,754.322,810.01,305.0
51Kankai Bikas Bank LimitedKNBL234234228228527234122,090-6-2.566.02.63504.31557.54458.61705.0226.0
52Karnali Development Bank LimitedKRBL3043072992991,264303383,089-4-1.328.02.68292.08301.13278.47434.0202.0
53Khani Khola Hydropower Company LimitedKKHC203209200202526206107,230-4-1.949.04.50222.46--373.0198.0
54Kisan Microfinance Bittiya Sanstha LimitedKMFL31123112302030451413051430,230-6-0.2092.03.052,608.542,738.91-4,729.01,450.0
55Kuber Merchant Finance LimitedKMBSL1751901751874,170178745,71095.0615.08.57---190.098.0
56Kumari Bank LimitedKBL32232532232526,7533238,641,77620.623.00.93339.87441.79424.31640.0309.0
57Laxmi Bank LimitedLBL36536936036113,9303655,063,998-4-1.109.02.50500.58621.29683.75972.0360.0
58Laxmi Laghubitta Bittiya Sanstha LimitedLLBS19101948187519481,97219143,761,769341.7873.03.891,726.271,475.351,997.543,417.0750.0
59Laxmi Value Fund-1LVF113.291413.2913.84393,10013.035,456,1900.816.220.75.3411.9412.66-18.010.0
60Life Insurance Company Nepal LimitedLICN24652505245224836,799245516,882,115281.1453.02.162,419.862,498.733,001.193,590.01,760.0
61Lumbini Bikas Bank LimitedLBBL1872021872027018413,690189.7815.08.02---202.0171.0
62Lumbini General Insurance LimitedLGIL106010881055108518,077106019,441,400252.3633.03.131,532.271,447.021,295.191,942.0851.0
63Machhapuchchhre Bank LimitedMBL35335534235210,0033523,495,09000.0013.03.80390.07424.24542.65941.0321.0
64Mahila Sahayatra Microfinance Bittiya Sanstha LimitedMSMBS11671229116711955,12311906,096,06150.4262.05.311,150.701,020.27-1,559.0600.0
65Manjushree Finance LimitedMFIL1561641561605,661159907,71610.638.05.13170.17230.22263.46480.0143.0
66Mero Microfinance Bittiya Sanstha LimitedMERO225022512196219677922301,743,208-34-1.5255.02.50---3,085.0392.0
67Mirmire Microfinance Development Bank LimitedMMFDB237525452370254556023701,383,9401757.38175.07.382,451.532,546.91-3,395.01,512.0
68Miteri Development Bank LimitedMDB5365385345341,100536588,672-2-0.374.00.75551.10556.60683.621,326.0423.0
69Mithila Laghu Bitta Bikas Bank LimitedMLBBL13051387130513604971308658,130523.9882.06.281,281.691,508.121,325.621,900.0648.0
70Muktinath Bikas Bank LimitedMNBBL1000100297998033,83699333,356,542-13-1.3123.02.35950.06904.261,013.811,638.0590.0
71Muktinath Bikas Bank Limited Promoter ShareMNBBLP4634634634635,5204722,555,760-9-1.910.00.00---500.0463.0
72Nabil Balance Fund 1NBF120.6821.420.6621.278,62220.651,667,4440.552.660.73.5819.4219.7518.9927.014.1
73Nabil Bank LimitedNABIL16131643161216203,89716126,361,00080.5031.01.921,527.721,541.301,847.862,548.01,275.0
74NABIL Bank Limited Promotor ShareNABILP12311245122412307,51912309,265,48600.0021.01.721,148.761,135.891,385.191,890.0875.0
75Nabil Equity FundNEF9.93109.859.8521,1229.91210,365-0.06-0.610.11.5210.06--11.09.4
76Nagbeli Microfinance Development Bank LimitedNBBL330034003300337030733001,021,189702.12100.03.032,963.613,152.893,288.595,094.01,700.0
77National Hydro Power Company LimitedNHPC154163148150195,72015130,273,010-1-0.6615.010.14139.18144.29160.35213.0114.0
78National Life Insurance Company LimitedNLICL203620902036209010,003202920,801,122613.0154.02.652,313.962,299.562,656.683,705.01,542.0
79National Microfinance Bittiya Sanstha LimitedNMFBS212521672125216730208464,590833.9842.01.98---2,167.0506.0
80Naya Nepal Laghubitta Bikas Bank Limited NNLB241224352412243563124251,535,795100.4123.00.952,010.401,689.981,459.762,900.0829.0
81NB Insurance Company LimitedNBIL12841384128413845,66312597,689,9191259.93100.07.791,334.66948.21-1,991.092.0
82Neco Insurance Company LimitedNIL117812101156119523,963115528,317,893403.4654.04.671,090.131,216.661,354.902,300.0568.0
83Nepal Bangladesh Bank LimitedNBB40140339640011,6734034,666,880-3-0.747.01.77471.97600.02688.431,255.0389.0
84Nepal Bank LimitedNBL3743753703728,7783733,276,810-1-0.275.01.35386.73398.91426.50640.0326.0
85Nepal Community Development Bank LimitedNCDB3253313253304031913,170113.456.01.85347.10340.95-469.0278.0
86Nepal Credit & Commercial Bank LimitedNCCB38538537537626,1173809,884,558-4-1.0510.02.67391.80433.16517.65473.0296.0
87Nepal Credit & Commercial Bank Limited Promoter ShareNCCBPO202202202202109,84919922,189,49831.510.00.00---202.0199.0
88Nepal Doorsanchar Company LimitedNTC6706706666694,3206682,886,74010.154.00.60651.59665.32674.04724.0618.0
89Nepal Grameen Bikas Bank LimitedNGBBL7808097808093,0867712,452,622384.9329.03.72784.73681.68722.441,022.0439.0
90Nepal Insurance Company LimitedNICL167917371665171520,148167934,391,038362.1472.04.321,362.811,129.971,046.041,737.0564.0
91Nepal Investment Bank LimitedNIB78478477277312,8737799,995,953-6-0.7712.01.55761.72740.55867.721,160.0616.0
92Nepal Investment Bank Limited Promoter ShareNIBPO6906906786866,0406854,160,50410.1512.01.77656.00647.79754.61975.0525.0
93Nepal Life Insurance Company LimitedNLIC234023402310233019,418231045,131,509200.8730.01.302,253.932,573.423,101.524,140.01,932.0
94Nepal Life Insurance Company Limited PromoterNLICP131413141314131410,000134013,140,000-26-1.940.00.00---2,157.01,314.0
95Nepal SBI Bank LimitedSBI9409409279301,4129431,314,040-13-1.3813.01.401,126.731,272.361,492.842,152.0905.0
96Nerude Laghubita Bikas Bank LimitedNLBBL13251397132513974,90613506,635,231473.4872.05.431,303.721,399.441,832.022,370.0850.0
97Ngadi Group Power LimitedNGPL281281271272860286238,874-14-4.9010.03.69289.88292.22-487.0237.0
98NIBL Pragati FundNIBLPF9.89.919.89.8513,1209.93129,031-0.08-0.810.11.12---10.39.4
99NIBL Samriddhi Fund 1NIBSF112.4412.6912.4412.610,80812.2135,7430.43.280.32.0111.9212.0911.6716.010.0
100NIC Asia Bank LimitedNICA46546645545916,7694637,718,706-4-0.8611.02.42458.54484.49635.61922.0400.0
101Nirdhan Utthan Bank LimitedNUBL20902112209021122,42021005,081,918120.5722.01.051,884.371,638.361,814.032,320.01,130.0
102NLG Insurance Company LimitedNLG167217501670174013,348164022,585,3201006.1080.04.791,517.821,505.431,541.412,315.0796.0
103NMB Bank LimitedNMB54054453854117,0415439,210,839-2-0.376.01.12566.90569.21630.96940.0413.0
104NMB Hybrid Fund L- 1NMBHF19.99.99.729.725,2359.951,502-0.18-1.820.21.8510.01--10.89.4
105NMB Microfinance Bittiya Sanstha LimitedNMBMF290029582900293184329002,475,419311.0758.02.002,532.422,351.17-4,692.01,239.0
106NMB Sulav Investment Fund-1NMBSF113.4213.7113.4213.55228,44613.183,104,4500.372.810.32.1612.9512.9612.6017.410.4
107Om Development Bank LimitedODBL4264264184196,7504182,841,85510.248.01.91---775.0400.0
108Oriental Hotel LimitedOHL7027307027201,4427161,042,43540.5628.03.99648.19570.98539.12760.0426.0
109Pokhara Finance LimitedPFL2502502462461,581255392,674-9-3.534.01.63251.17275.66313.65468.0193.0
110Prabhu Bank LimitedPRVU40040239539922,8533999,093,60800.007.01.77400.31385.52-460.0281.0
111Prabhu Bank Limited Promoter SharePRVUPO190190190190199,93519037,987,65000.000.00.00---201.0185.0
112Prabhu Insurance Company LimitedPRIN118512631164125578,874117095,675,668857.2699.08.511,098.121,126.711,137.941,906.0684.0
113Premier Insurance Company LimitedPIC182518911825188015,015180628,067,272744.1066.03.621,642.341,599.671,666.342,550.0940.0
114Prime Commercial Bank LimitedPCBL42442742342416,7924257,129,348-1-0.244.00.95426.68455.94547.35925.0331.0
115Prime Life Insurance Company LimitedPLIC278028402755282512,276274034,308,307853.1085.03.092,345.592,022.611,989.012,840.01,060.0
116Progressive Finance LimitedPROFL2062222062221,950202413,400209.9016.07.77198.61215.03-329.0147.0
117Prudential Insurance Company LimitedPICL160016601600166028,185158545,947,850754.7360.03.751,365.291,278.841,234.891,723.0690.0
118Purnima Bikas Bank LimitedPURBL3083153003061,999312617,268-6-1.9215.05.00347.31373.04411.26790.0245.0
119Rastriya Beema Company LimitedRBCL178951898917895187001,1981754522,376,42511556.581,094.06.1114,508.6813,618.49-22,850.08,132.0
120Rastriya Beema Company Limited Promoter ShareRBCLPO156741690015533157003,6581536758,986,1393332.171,367.08.8013,215.7612,855.69-20,495.09,244.0
121Reliable Microfinance Bittiya Sanstha LimitedRMFL20602255206022551,38120503,085,08020510.00195.09.472,093.801,751.68-2,790.0700.0
122Reliance Finance LimitedRLFL22823322822938522488,58852.235.02.19213.98243.23248.93410.00.0
123Ridi Hydropower Development Company LimitedRHPC199203197200921202182,992-2-0.996.03.05211.27220.19299.54405.0175.0
124RSDC Laghubitta Bittiya Sanstha LimitedRSDC30823120305030911,59230814,928,533100.3270.02.30---3,455.0334.0
125Rural Microfinance Development Centre LimitedRMDC786794785790667785525,51450.649.01.15791.02719.51863.221,300.0491.0
126Sagarmatha Insurance Company LimitedSIC17031737169017356,274167010,813,581653.8947.02.781,484.231,477.531,629.902,501.0701.0
127Sahayogi Vikas Bank LimitedSBBLJ3753753663661,300377478,700-11-2.929.02.46362.69357.44410.29485.0258.0
128Samata Microfinance Bittiya Sanstha LimitedSMATA000094033,69900.000.00.00---0.00.0
129Sana Kisan Bikas Bank LimitedSKBBL15981641158216199,105156714,609,757523.3259.03.731,497.111,357.441,627.792,300.0820.0
130Sanima Bank LimitedSANIMA43343742442547,49242620,291,076-1-0.2313.03.07462.34498.68636.46830.0412.0
131Sanima Mai Hydropower LimitedSHPC6286286106157,5286264,666,952-11-1.7618.02.951,085.22953.98935.241,239.0610.0
132Saptakoshi Development Bank LimitedSKDBL19920219920243319987,30331.513.01.51315.62351.97-656.0194.0
133Shangrila Development Bank LimitedSADBL4204204104105,4934222,284,329-12-2.8410.02.44408.70387.97406.81580.0264.0
134Shikhar Insurance Company LimitedSICL21052200210521498,895210519,046,942442.0995.04.512,047.992,347.402,504.224,320.01,478.0
135Shine Resunga Development Bank LimitedSHINE4374384304316,4344292,794,58120.478.01.86421.89419.08421.32695.0298.0
136Shree Investment Finance Company LimitedSIFC4054304054307,6714053,229,291256.1725.06.17355.66388.71308.09430.0315.0
137Siddhartha Bank LimitedSBL4764794704757,1434763,389,816-1-0.219.01.91598.00749.18825.541,448.0454.0
138Siddhartha Equity Oriented SchemeSEOS12.512.512.4512.512,00012.41149,7500.090.730.10.4012.0712.3012.0417.010.0
139Siddhartha Insurance LimitedSIL167517291650171922,047166937,441,979503.0079.04.791,561.661,614.541,718.552,720.0794.0
140Siddhartha Investment Growth Scheme-1SIGS124.824.924.824.98,00024.5198,6000.41.630.10.4022.7624.7721.2831.819.0
141Soaltee Hotel LimitedSHL3653703633701,030365375,45051.377.01.93351.18344.86355.58490.0251.0
142Standard Chartered Bank LimitedSCB23802380232023347,611234517,759,338-11-0.4760.02.592,246.362,316.832,775.843,952.01,754.0
143Summit Micro Finance Development Bank LimitedSMFDB330033663299331572933002,411,937150.4567.02.032,661.612,430.032,502.793,391.01,188.0
144Sunrise Bank LimitedSRBL3953973863875,2303902,041,644-3-0.7711.02.85446.61466.89555.231,024.0363.0
145Surya Life Insurance Company LimitedSLICL126013001260130011,227126914,383,521312.4440.03.171,083.80893.15902.861,408.0396.0
146Swabalamwan Bikash Bank LimitedSWBBL18851910187019053,69119007,001,63250.2640.02.141,780.511,679.252,090.982,799.0980.0
147Swarojgar Laghu Bitta Bikas Bank LimitedSLBBL176918051769180575617431,347,948623.5636.02.042,011.502,215.832,171.722,975.01,344.0
148Synergy Finance LimitedSYFL15815815515560816094,840-5-3.133.01.94159.54155.70148.58227.0122.0
149Synergy Power Development LimitedSPDL2422522402402,062240501,51400.0012.05.00---387.0233.0
150Taragaon Regency Hotel LimitedTRH2742792712767,5902742,075,59020.738.02.95251.82243.41241.77365.0187.0
151Tinau Development Bank LimitedTNBL34534534534520033969,00061.770.00.00359.22418.11432.38728.0289.0
152United Insurance Company (Nepal) LimitedUIC164716801620166627,375161545,356,718513.1660.03.701,452.611,291.011,162.601,710.0674.0
153United Modi Hydropower LimitedUMHL3403453403456,3123372,159,08882.375.01.47---434.0305.0
154Vijaya Laghubitta Bittiya Sanstha LimitedVLBS14001468140014504,43414106,349,693402.8468.04.861,339.601,132.231,284.571,630.0691.0
155Womi Microfinance Bittiya Sanstha LimitedWOMI19021941190219414841940922,72310.0539.02.051,836.721,631.96-3,475.0763.0
156World Merchant Banking & Finance LimitedWMBF1421441401424,180140593,46021.434.02.86---192.095.0

 

Total number of Compaines:   156

Total Traded Shares:  2,535,855

Total Turnover :  Rs 1,290,435,602

 

Top