Loading...

Loading...

Today Share Price

Sector:

Select Date:

Sorting Criteria:

Order By:

 

As of 2016-12-04
S.NoCompany NameSymbolOpen PriceMax PriceMin PriceClosing PriceVolumePrev. ClosingTurnoverDiff.Diff. %RangeRange %90 Days180 Days360 Days52 weeks high52 weeks low
1Agricultural Development Bank LimitedADBL5715715585583,7395752,095,270-17-2.9613.02.33814.48738.11607.941,113.0440.0
2Alpine Development Bank LimitedALDBL39039038338320038977,650-6-1.547.01.83483.06494.98390.59766.0345.0
3Api Power Company Ltd.API5145204965203,1005061,551,382142.7724.04.84656.96674.79-888.0350.0
4Arun Finance LimitedARUN1771911771915,230174997,410179.7714.07.9181.4058.68-191.078.0
5Arun Valley Hydropower Development Company LimitedAHPC2772772682682,417272661,238-4-1.479.03.36341.62341.24317.52485.0232.0
6Asian Life Insurance Company LimitedALICL1,5491,5701,4891,51011,3841,58017,569,500-70-4.4381.05.441,723.771,606.691,357.971,989.01,020.0
7Bank of Kathmandu Lumbini LimitedBOKL68168164966040,87466927,080,926-9-1.3532.04.93---819.0473.0
8Barun Hydropower Company LimitedBARUN31531530830814031443,540-6-1.917.02.27433.28414.54-570.0250.0
9Bhargav Bikash Bank LimitedBHBL4564564554561,690465770,060-9-1.941.00.22541.83444.26350.66625.0282.0
10Bottlers Nepal (Terai)LimitedBNT4,0904,0904,0904,090204,01081,800802.000.00.004,768.99--9,999.02,353.0
11Butwal Power Company LimitedBPCL6576706456553,3096702,158,492-15-2.2425.03.88817.96743.74670.311,030.0513.0
12Century Commercial Bank LimitedCCBL3923953783855,2763902,050,772-5-1.2817.04.50451.89425.79377.64615.0284.0
13Chhimek Laghubitta Bikas Bank LimitedCBBL1,7901,8251,7301,7907,5581,77013,414,084201.1395.05.492,011.292,010.261,833.272,688.01,411.0
14Chilime Hydro power Company LimitedCHCL1,0551,0551,0251,0256,8791,0627,127,930-37-3.4830.02.931,265.871,307.181,360.401,600.0945.0
15Citizen Investment TrustCIT4,1554,1604,0104,0101,1204,1554,566,634-145-3.49150.03.744,726.304,493.273,997.605,610.03,544.0
16Citizens Bank International LimitedCZBIL50750749049823,60950711,764,113-9-1.7817.03.47640.96677.19619.47870.0445.0
17Citizens Bank International Limited Promoter ShareCZBILP325325325325111,58032536,263,50000.000.00.00---335.0315.0
18Civil Bank LimitedCBL27027326026320,8592725,585,267-9-3.3113.05.00264.07273.39281.51369.0233.0
19Civil Bank Limited Promoter SharesCBLPO13513513513548,7841356,585,84000.000.00.00---135.0135.0
20Deprosc Development Bank LimitedDDBL2,4002,4002,3012,3012,1202,4484,949,535-147-6.0099.04.302,897.692,845.472,203.813,700.01,422.0
21Deva Bikas Bank LimitedDBBL32432431031619,2723235,993,028-7-2.1714.04.52368.70310.62-458.0172.0
22Everest Bank LimitedEBL3,2703,3353,2403,27517,3543,27056,801,71450.1595.02.933,445.513,160.232,828.073,920.01,990.0
23Everest Insurance Company LimitedEIC1,6401,6401,6081,6081501,666244,400-58-3.4832.01.991,929.711,704.431,287.962,260.0712.0
24Excel Development Bank LimitedEDBL6206206026021,500613914,200-11-1.7918.02.99714.80672.11654.52895.0498.0
25First Microfinance Development Bank LimitedFMDBL1,1701,1701,1251,1256801,179778,140-54-4.5845.04.001,623.461,446.791,058.462,250.0550.0
26Garima Bikas Bank LimitedGBBL4024023954007,2794102,906,321-10-2.447.01.77349.77340.17340.32454.0287.0
27Global IME Bank LimitedGBIME45245243743714,8994506,615,464-13-2.8915.03.43515.18504.52482.39623.0390.0
28Global IME Samunnat Scheme 1GIMES1111111113,1001133,50200.000.22.04---13.710.0
29Goodwill Finance Company LimitedGFCL344344338338300338102,20000.006.01.78421.84333.20270.57606.0186.0
30Green Development Bank LimitedGRDBL3984153853963,3033911,316,97151.2830.07.79---415.0257.0
31Guheyshwori Merchant Bank Fin LimitedGMFIL26526526526510026026,50051.920.00.00360.11311.83-508.0187.0
32Guras Life Insurance Company LimitedGLICL7748097707726,5507895,112,638-17-2.1539.05.06908.18843.95716.231,150.0547.0
33Hamro Bikas Bank LimitedHAMRO4905474815479,1524984,908,107499.8466.013.72425.24332.91-634.0234.0
34Himalayan Bank LimitedHBL1,2891,3001,2651,2804,3171,3155,537,493-35-2.6635.02.771,520.231,439.771,251.251,714.0915.0
35Himalayan Gen. Insu. Company LimitedHGI1,6081,6501,5961,6002,8651,6404,622,929-40-2.4454.03.381,729.961,434.06978.212,203.0404.0
36ICFC Finance LimitedICFC2652702602606,9152701,805,665-10-3.7010.03.85349.26316.84290.38473.0199.0
37ILFCO Microfinance Bittiya Sanstha LimitedILFCM7857857367361,3258001,004,710-64-8.0049.06.661,184.601,238.07-2,000.0324.0
38Jalabidyut Lagani Tatha Bikas Company LimitedHIDCL26726825626123,5622676,115,155-6-2.2512.04.69---501.0236.0
39Janaki Finance LimitedJFL324324324324812330263,088-6-1.820.00.00379.06355.81392.89495.0293.0
40Janautthan Samudayic Laghubitta Bikas Bank LimitedJSLBB1,7401,7441,7101,744301,73551,94090.5234.01.99---3,100.0381.0
41Jebils Finance LimitedJEFL26128126128112,1692563,415,414259.7720.07.66285.68232.93196.73376.0145.0
42Jyoti Bikas Bank LimitedJBBL3313353253274,9003311,609,668-4-1.2110.03.08261.31218.63197.33442.0172.0
43Kabeli Bikas Bank LimitedKEBL550550550550200560110,000-10-1.790.00.00713.12613.53494.23907.0400.0
44Kailash Bikas Bank LimitedKBBL5305455205254,1955402,232,175-15-2.7825.04.81611.96504.47452.08827.0336.0
45Kalika Microcredit Development Bank LimitedKMCDB1,5191,5191,4311,4311,4101,5492,102,310-118-7.6288.06.151,957.541,845.121,527.262,657.01,226.0
46Kanchan Development Bank LimitedKADBL5505605465463,5605601,970,050-14-2.5014.02.56599.11504.21-714.0302.0
47Kankai Bikas Bank LimitedKNBL54354354354310053354,300101.880.00.00608.57486.38375.56693.0275.0
48Kisan Microfinance Bittiya Sanstha Ltd.KMFL2,2612,3062,1732,1731102,217246,000-44-1.98133.06.123,207.46--4,729.0345.0
49Kumari Bank LimitedKBL56858055757023,54257913,438,203-9-1.5523.04.13469.39441.29437.80640.0353.0
50Lalitpur Finance LimitedLFC21621621621620522044,280-4-1.820.00.00---374.0170.0
51Laxmi Bank LimitedLBL75876574075116,66875812,505,597-7-0.9225.03.38857.48780.60636.62972.0487.0
52Laxmi Laghubitta Bittiya Sanstha LimitedLLBS1,3201,3461,2211,2503,6191,2954,557,610-45-3.47125.010.242,289.532,443.911,773.443,450.0951.0
53Laxmi Value Fund-1LVF1131313138,50013108,8200.161.270.11.1013.2411.82-18.09.3
54Life Insurance Company NepalLICN2,6952,7402,6802,6984,2862,75011,568,726-52-1.8960.02.243,266.183,434.553,302.154,245.02,401.0
55Lumbini Finance LimitedLFLC4184264184262,6844261,134,79300.008.01.91446.36370.55293.66540.0201.0
56Lumbini General Insurance LimitedLGIL1,3761,4001,3501,3506,0301,4008,267,890-50-3.5750.03.701,622.901,309.52865.801,900.0367.0
57Machhachapuchhre Bank LimitedMBL52253550851219,2765269,980,495-14-2.6627.05.31758.76666.09599.51941.0452.0
58Mahila Sahayatra Microfinance Bittiya Sanstha Ltd.MSMBS951951935950150970140,720-20-2.0616.01.711,323.51--2,030.0333.0
59Manjushree Financial Institution LimitedMFIL3954003883903,9343931,546,746-3-0.7612.03.09409.58344.79-503.0176.0
60Mega Bank Nepal LimitedMEGA519530500526104,79451654,389,290101.9430.06.00509.60464.36441.64630.0413.0
61Mirmire Microfinance Development Bank LimitedMMFDB2,8032,8502,6932,8504802,8601,335,000-10-0.35157.05.832,916.472,801.19-3,395.0747.0
62Mission Development Bank LimitedMIDBL525525525525200515105,000101.940.00.00620.79--836.0175.0
63Miteri Development Bank LimitedMDB6006255715854,9966052,982,905-20-3.3154.09.46914.39826.39682.581,326.0423.0
64Mount Makalu Development Bank LimitedMMDBL7557557407402077014,950-30-3.9015.02.031,035.43849.38-2,090.0452.0
65Muktinath Bikas Bank LimitedMNBBL8839058808874,3599013,892,520-14-1.5525.02.841,303.961,166.07920.491,657.0618.0
66Nabil Balance Fund 1NBF12021202127,80020569,3200.52.500.10.4923.1720.0516.9327.013.2
67Nabil Bank LimitedNABIL1,6601,6701,6001,6704,2001,6746,890,404-4-0.2470.04.382,069.762,122.632,122.002,548.01,450.0
68NABIL Bank Limited Promotor ShareNABILP1,2301,2661,2201,2403,5111,2204,333,250201.6446.03.771,551.561,597.661,569.231,914.01,070.0
69Namaste Bittiya Sanstha LimitedNBSL720734720734210706151,340283.9714.01.94692.52514.88-1,122.0244.0
70National Hydro Power Company LimitedNHPC1501541471546,251152930,10121.327.04.76175.70181.90151.77235.0104.0
71National LifeInsu. Company LimitedNLICL2,2602,2702,2112,2254,4742,3009,959,324-75-3.2659.02.673,230.923,078.112,636.283,705.01,916.0
72Naya Nepal Laghubitta Bikas Bank Limited NNLB1,1401,1401,1401,140801,15091,200-10-0.870.00.001,523.801,438.111,145.892,055.0850.0
73Neco Insurace Company Limited PromoterNILPO00003,9901,125798,00000.000.00.00---0.00.0
74Neco Insurance Company LimitedNIL1,8801,8801,7761,7807,6601,84513,847,057-65-3.52104.05.862,076.301,682.091,158.112,300.0508.0
75Nepal Bangladesh Bank LimitedNBB80081576478126,28280920,756,674-28-3.4651.06.68975.82825.04678.661,255.0421.0
76Nepal Bank LimitedNBL43043042042012,2074305,209,692-10-2.3310.02.38511.34475.06381.28640.0264.0
77Nepal Community Development Bank LimitedNCDB333333318318610339197,670-21-6.1915.04.72355.08336.74-521.0250.0
78Nepal Doorsanchar Company LimitedNTC6816856806801,335690909,330-10-1.455.00.74685.56682.20664.11723.0640.0
79Nepal Grameen Bikas Bank LimitedNGBBL647659622622414635264,616-13-2.0537.05.95798.43820.08-1,304.0235.0
80Nepal Insurance Company LimitedNICL9659709169253,2809703,097,300-45-4.6454.05.901,172.721,041.49734.081,490.0330.0
81Nepal Investment Bank LimitedNIB76976974575012,1257659,159,712-15-1.9624.03.22910.50980.53903.511,224.0666.0
82Nepal Investment Bank Limited Promoter ShareNIBPO6806866676714,1636832,798,804-12-1.7619.02.85797.33852.38752.511,039.0550.0
83Nepal Life Insurance Company LimitedNLIC3,1803,1802,9953,0135,3423,15116,267,750-138-4.38185.06.183,762.783,666.763,451.444,936.02,690.0
84Nepal SBI Bank LimitedSBI1,6501,6501,5901,60510,6231,66717,114,571-62-3.7260.03.771,842.241,756.461,517.552,152.01,226.0
85Nerude Laghubita Bikas Bank LimitedNLBBL1,6841,6841,6501,6843611,651598,180332.0034.02.062,072.982,216.361,887.392,850.01,470.0
86Ngadi Group Power LimitedNGPL3053053003001,090305327,250-5-1.645.01.67---487.0277.0
87NIBL Samriddhi Fund 1NIBSF1131313139,69512122,7850.070.560.21.4313.4812.11-16.09.6
88NIC Asia Bank LimitedNICA56656755555514,6325698,189,618-14-2.4612.02.16740.68764.44781.911,157.0488.0
89Nirdhan Utthan Bank LimitedNUBL1,4201,4201,3901,3909131,4481,276,646-58-4.0130.02.161,982.541,971.111,760.642,680.01,152.0
90NLG Insurance Company LimitedNLG1,7991,8001,7321,7326,0051,83510,520,025-103-5.6168.03.932,058.321,757.131,226.282,400.0712.0
91NMB Bank LimitedNMB70070067567818,14369712,390,406-19-2.7325.03.70797.44725.23593.42940.0405.0
92NMB Microfinance Bittiya Sanstha LimitedNMBMF1,7001,7071,6801,6806561,6801,113,27300.0027.01.613,708.74--4,692.0343.0
93NMB Sulav Investment Fund-1NMBSF1131313137,5001295,2500.221.760.00.0014.7213.14-17.79.7
94Pokhara Finance LimitedPFL30030029829811030632,800-8-2.612.00.67364.41343.59310.99469.0270.0
95Prabhu Insurance Co. Ltd.PRIN1,3001,3201,2661,2665,2001,3166,651,210-50-3.8054.04.271,569.041,301.98-1,906.0369.0
96Premier Insurance Company LimitedPIC1,7251,7591,6911,6911,8901,7603,249,250-69-3.9268.04.022,213.201,891.431,290.352,560.0478.0
97Prime Commercial Bank LimitedPCBL54055052053610,3145515,570,663-15-2.7230.05.77670.08651.21592.18932.0473.0
98Prime Life Insurance Company LimitedPLIC1,8381,8901,8001,8105,9481,87510,886,863-65-3.4790.05.002,193.182,023.961,673.292,585.01,300.0
99Prudential Insurance Company LimitedPICL1,3231,3481,2971,3008651,3501,141,570-50-3.7051.03.931,540.041,310.30900.581,750.0371.0
100Purnima Bikas Bank LimitedPURBL461461461461204619,22000.000.00.00529.87477.81413.19790.0298.0
101Raptibheri Bikas Bank LimitedRBBBL4304304084101,159437478,600-27-6.1822.05.39452.56359.15-640.0171.0
102Rastriya Beema Company LimitedRBCL12,60012,60012,10212,1023012,600370,500-498-3.95498.04.1210,476.90--16,900.05,292.0
103Rastriya Beema Company Limited Promoter ShareRBCLPO11,34511,35011,34511,3454011,575453,850-230-1.995.00.0413,576.66--18,500.04,651.0
104Reliable Microfinance Bittiya Sanstha LimitedRMFL1,5681,5681,4121,4603461,568509,832-108-6.89156.011.05---2,703.0321.0
105Reliance Finance LimitedRLFL2802802702801,725285473,356-5-1.7510.03.70338.14296.12-417.0157.0
106Ridi Hydropower Development Company LimitedRHPC252261252257800248206,95993.639.03.57317.31364.31385.67504.0228.0
107Rural Microfinance Development Centre LimitedRMDC6867006736891,6837001,166,329-11-1.5727.04.01959.771,012.33847.991,728.0600.0
108Sagarmatha Finance LimitedSAFL4414444244444,5024371,969,04371.6020.04.72526.33434.76-635.0163.0
109Sagarmatha Insurance Company LimitedSIC1,7901,7901,7551,7552801,790494,500-35-1.9635.01.992,247.221,956.111,464.053,099.0810.0
110Sana Kisan Bikas Bank LimitedSKBBL1,4001,4281,3601,3602,5361,4253,510,070-65-4.5668.05.001,851.141,908.741,750.242,800.01,125.0
111Sanima Bank LimitedSANIMA57758056456719,29258811,005,133-21-3.5716.02.84704.09754.26709.92945.0500.0
112Sanima Mai Hydropower LimitedSHPC8538658408505,5438704,733,377-20-2.3025.02.98949.14921.62843.971,234.0722.0
113Saptakoshi Development Bank Ltd.SKDBL414414406410540422221,240-12-2.848.01.97530.74--657.0316.0
114Shangrila Development Bank LimitedSADBL3983983823821,672406640,312-24-5.9116.04.19480.23431.30402.10610.0341.0
115Shikhar Insurance Company LimitedSICL3,7503,7953,6503,65013,3703,75049,336,902-100-2.67145.03.973,654.413,031.302,001.004,320.0924.0
116Shine Resunga Development Bank LimitedSHINE395395395395300400118,500-5-1.250.00.00551.81455.57424.93695.0387.0
117Siddhartha Bank LimitedSBL1,0161,0499951,02053,7731,02654,866,085-6-0.5854.05.431,177.37949.82805.971,448.0554.0
118Siddhartha Development Bank LimitedSDBL3553553383485,5143491,895,863-1-0.2917.05.03420.49314.78238.91585.0260.0
119Siddhartha Equity Oriented SchemeSEOS1313131329,59813375,474-0.21-1.630.21.8314.0012.6811.3517.29.5
120Siddhartha Insurance LimitedSIL2,1042,1102,0002,0116,7582,11113,867,493-100-4.74110.05.502,372.102,023.081,401.502,720.0659.0
121Siddhartha Investment Growth Scheme-1SIGS1252625265,00025126,0000.93.660.52.0026.7222.5619.1732.615.1
122Soaltee Hotel LimitedSHL34736434036410,7503503,713,261144.0024.07.06407.42380.42393.33490.0305.0
123Standard Chartered Bank LimitedSCB2,9652,9652,9002,9105,3482,96015,618,370-50-1.6965.02.243,489.973,309.982,888.613,952.02,294.0
124Sunrise Bank LimitedSRBL5205255105145,0505202,606,653-6-1.1515.02.94742.17661.03548.741,024.0358.0
125Surya Life Insurance Company LimitedSLICL7958167787803,7508102,939,450-30-3.7038.04.88901.17922.38805.941,353.0638.0
126Swabalamwan Bikash BankSWBBL1,8901,9101,8311,8673,8661,9007,199,839-33-1.7479.04.312,487.532,525.582,231.023,220.01,540.0
127Synergy Finance LimitedSYFL160165160165700157112,92285.105.03.13176.88152.74125.67228.094.0
128Tinau Development Bank LimitedTNBL39439439439420040278,800-8-1.990.00.00590.07513.17406.24740.0291.0
129Tourism Development Bank LimitedTDBL4784804704711,977486939,652-15-3.0910.02.13516.07414.63332.36597.0217.0
130Union Finance LimitedUFCL176176173176889173155,93331.733.01.73185.82157.57133.74243.0103.0
131United Finance LimitedUFL34734734134120035468,800-13-3.676.01.76424.67385.90323.10525.0260.0
132United Insurance Company(Nepal) LimitedUIC1,2451,2691,1971,2115,5201,2646,746,590-53-4.1972.06.021,312.271,152.63909.061,709.0341.0
133Vibor Society Development Bank LimitedVSDBL19619618819011,4541932,171,410-3-1.558.04.26---239.0155.0
134Vijaya Laghubitta Bittiya Sanstha LimitedVLBS1,0701,0701,0091,0099301,050962,900-41-3.9061.06.051,331.291,425.43-2,153.0444.0
135Western Development Bank LimitedWDBL310330310330474313152,236175.4320.06.45494.67458.51390.37637.0256.0
136Womi Microfinance Bittiya Sanstha LimitedWOMI1,4501,4501,4001,4251641,461235,650-36-2.4650.03.572,358.88--3,475.0363.0
137Yeti Development Bank LimitedYETI3023022923003,304308972,682-8-2.6010.03.42351.18283.36213.06433.0132.0

 

Total number of Compaines:   137

Total Traded Shares:  1,080,676

Total Turnover :  Rs 755,318,260

 

Top