Loading...

Loading...

Today Share Price

Sector:

Select Date:

Sorting Criteria:

Order By:

 

As of 2017-05-24
S.NoCompany NameSymbolOpen PriceMax PriceMin PriceClosing PriceVolumePrev. ClosingTurnoverDiff.Diff. %RangeRange %90 Days180 Days360 Days52 weeks high52 weeks low
1Agricultural Development Bank LimitedADBL45345644845511,6624505,282,77451.118.01.79474.98601.78617.491,113.0413.0
2Api Power Company LimitedAPI5655865515861,484575846,189111.9135.06.35458.94510.56-888.0298.0
3Arun Finance LimitedARUN206206198198800210160,800-12-5.718.04.04180.26137.31-251.098.0
4Arun Kabeli Power LimitedAKPL4604824604709,9044684,623,72720.4322.04.78---503.0297.0
5Arun Valley Hydropower Development Company LimitedAHPC28429628328510,0742872,891,049-2-0.7013.04.59253.32277.81302.43485.0200.0
6Asian Life Insurance Company LimitedALICL15101535150015342,95915154,478,948191.2535.02.331,364.841,503.061,456.941,989.0902.0
7Bank of Kathmandu LimitedBOKL4884904834908,8574924,311,429-2-0.417.01.45514.54--819.0401.0
8Barun Hydropower Company LimitedBARUN30230229029024030871,600-18-5.8412.04.14267.22330.04-570.0220.0
9Bhargav Bikash Bank LimitedBHBL3093123093112,450315762,120-4-1.273.00.97334.07437.95380.86625.0218.0
10Bottlers Nepal (Terai) LimitedBNT72077350699972052,690735419,321,840-149-2.03351.05.025,327.333,785.84-9,999.02,448.0
11Butwal Power Company LimitedBPCL6706776706751,7606801,184,850-5-0.747.01.04587.38669.32661.591,030.0464.0
12Century Commercial Bank LimitedCCBL3813853753837,9693813,021,92520.5210.02.67338.28377.94378.30615.0255.0
13Chhimek Laghubitta Bikas Bank LimitedCBBL16051648160116445,31616238,578,107211.2947.02.941,264.121,537.011,726.162,688.0829.0
14Chilime Hydro power Company LimitedCHCL8608758458604,1588613,548,413-1-0.1230.03.55813.57984.411,159.091,600.0665.0
15Citizen Investment TrustCIT41304200410042001,48141706,132,757300.72100.02.443,624.604,016.164,173.595,610.02,850.0
16Citizens Bank International LimitedCZBIL40040039339611,4603994,555,404-3-0.757.01.78428.39506.84586.48870.0354.0
17Civil Bank LimitedCBL25825825125522,8922565,828,176-1-0.397.02.79244.86253.74269.03369.0198.0
18Deprosc Laghubitta Bikas Bank LimitedDDBL14401460144014501,02514421,481,63080.5520.01.391,516.342,100.872,280.703,700.0785.0
19Deva Bikas Bank LimitedDBBL2662752662753,207270866,15851.859.03.38226.70287.84266.51458.0172.0
20Dibyashwari Hydropower Company LimitedDHPL22522922522510522923,750-4-1.754.01.78---342.0214.0
21Everest Bank LimitedEBL16701700166516987,987169013,434,44980.4735.02.101,820.592,534.252,615.853,920.01,566.0
22Everest Insurance Company LimitedEIC23502440232124004,08023599,694,174411.74119.05.131,761.991,812.321,546.352,440.01,128.0
23Excel Development Bank LimitedEDBL6156206106201,291624789,580-4-0.6410.01.64599.12646.79642.74895.0485.0
24First Microfinance Development Bank LimitedFMDBL10201039102010282,81210302,900,055-2-0.1919.01.86971.481,194.521,151.742,250.0672.0
25Garima Bikas Bank LimitedGBBL3153233133165,0383171,605,585-1-0.3210.03.19358.00363.48346.42515.0285.0
26Global IME Bank LimitedGBIME40541039539511,1044044,435,926-9-2.2315.03.80404.90446.10459.53623.0355.0
27Global IME Samunnat Scheme 1GIMES110.1510.1510.1310.1510,00010.05101,4000.11.000.00.2010.37--13.79.6
28Goodwill Finance Company LimitedGFCL320325320321900324289,260-3-0.935.01.56306.06360.20292.89606.0215.0
29Green Development Bank LimitedGRDBL644650632650532644342,59860.9318.02.85528.94--822.0257.0
30Guheyshwori Merchant Bank Fin LimitedGMFIL2682772682779227224,79651.849.03.36237.40297.21285.20508.0190.0
31Guras Life Insurance Company LimitedGLICL12001230117612255,63712036,791,424221.8354.04.59873.36862.84799.991,400.0436.0
32Gurkhas Finance LimitedGUFL21021021021010020821,00020.960.00.00---306.0129.0
33Hamro Bikas Bank LimitedHAMRO2822862812851,250286356,428-1-0.355.01.78415.00442.56-657.0234.0
34Himalayan Bank LimitedHBL9559559439501,1009601,041,201-10-1.0412.01.27915.861,156.001,209.531,714.0735.0
35Himalayan Distillery LimitedHDL7608207608203,9707463,245,800749.9260.07.89611.12530.12-820.0494.0
36Himalayan General Insurance Company LimitedHGI177617761715176923,092174440,368,235251.4361.03.561,348.661,541.771,252.962,203.0736.0
37ICFC Finance LimitedICFC3213213133204,0653151,280,63551.598.02.56273.00298.61288.07473.0213.0
38ILFCO Microfinance Bittiya Sanstha LimitedILFCM13461346132013431,19713461,590,857-3-0.2226.01.97896.17961.80-2,000.0504.0
39Jalabidyut Lagani Tatha Bikas Company LimitedHIDCL20821120721111,3482082,361,33131.444.01.93207.98248.27-501.0179.0
40Janaki Finance LimitedJFL2612702612701,077265283,62751.899.03.45249.90313.67335.74495.0200.0
41Janata Bank Nepal LimitedJBNL30030029329524,4103007,226,395-5-1.677.02.39481.46378.48326.81600.0293.0
42Janautthan Samudayic Laghubitta Bikas Bank LimitedJSLBB31853217314032171303250413,450-33-1.0277.02.452,182.19--3,410.0596.0
43Jebils Finance LimitedJEFL28028027527520028055,500-5-1.795.01.82233.02256.31210.80376.0160.0
44Jyoti Bikas Bank LimitedJBBL2342422342382,425238578,01000.008.03.42285.56285.97231.06443.0172.0
45Kabeli Bikas Bank LimitedKEBL5395495395492055010,880-1-0.1810.01.86593.51647.70548.78907.0485.0
46Kailash Bikas Bank LimitedKBBL3603603503555,7803602,031,300-5-1.3910.02.86337.29461.50434.86827.0271.0
47Kalika Microcredit Development Bank LimitedKMCDB17401750173017504861743844,37070.4020.01.161,747.091,778.371,714.972,810.01,305.0
48Kankai Bikas Bank LimitedKNBL6006075806041,6966001,013,18740.6727.04.66565.60568.59443.42705.0371.0
49Karnali Development Bank LimitedKRBL277277271271900276246,000-5-1.816.02.21276.78291.27264.04437.0202.0
50Khani Khola Hydropower Company LimitedKKHC227232227230506231116,274-1-0.435.02.20---373.0199.0
51Kisan Microfinance Bittiya Sanstha LimitedKMFL29402940294029401012916296,250240.820.00.002,124.332,665.89-4,729.0857.0
52Kumari Bank LimitedKBL33633633133510,9683303,643,70151.525.01.51425.22463.46432.06640.0318.0
53Laxmi Bank LimitedLBL4604764604733,2344641,524,47591.9416.03.48634.08726.82694.54972.0456.0
54Laxmi Laghubitta Bittiya Sanstha LimitedLLBS18801885185018752,06418803,840,840-5-0.2735.01.891,332.071,637.591,907.983,450.0750.0
55Laxmi Value Fund-1LVF112.2512.2512.2512.251,50012.518,375-0.25-2.000.00.0011.9212.42-18.010.0
56Life Insurance Company Nepal LimitedLICN216622092165217068021851,478,776-15-0.6944.02.032,458.442,750.913,141.113,775.01,760.0
57Lumbini General Insurance LimitedLGIL18001819179518084,40418077,943,39510.0624.01.341,447.411,511.081,190.331,942.0851.0
58Machhapuchchhre Bank LimitedMBL42142441541641,10641817,131,579-2-0.489.02.17395.08533.96565.76941.0321.0
59Mahila Sahayatra Microfinance Bittiya Sanstha LimitedMSMBS125012601235126082212461,028,643141.1225.02.02910.601,071.97-2,030.0600.0
60Manjushree Finance LimitedMFIL17017017017050017185,000-1-0.580.00.00172.53283.04258.73503.0143.0
61Mero Microfinance Bittiya Sanstha LimitedMERO28052800255327239,195275024,360,864-27-0.98247.09.67---3,085.0392.0
62Mirmire Microfinance Development Bank LimitedMMFDB31973249318032292,31031357,428,070943.0069.02.172,440.602,656.23-3,395.01,512.0
63Mission Development Bank LimitedMIDBL4174174174174242517,514-8-1.880.00.00568.69516.02-836.0342.0
64Miteri Development Bank LimitedMDB560579560579550570311,40091.5819.03.39522.93680.02686.291,326.0423.0
65Mithila Laghu Bitta Bikas Bank LimitedMLBBL140514201400142051143071,700-10-0.7020.01.431,173.361,580.161,268.893,037.0648.0
66Muktinath Bikas Bank LimitedMNBBL10001003990100010,99699910,961,59010.1013.01.31839.16998.89985.591,657.0590.0
67Nabil Balance Fund 1NBF1202019.919.920,00019.75399,0000.150.760.10.5018.5520.7418.3627.014.1
68Nabil Bank LimitedNABIL15411557154115573,32615505,158,55370.4516.01.041,501.201,687.911,899.272,548.01,275.0
69NABIL Bank Limited Promotor ShareNABILP11701180117011793,71211824,364,812-3-0.2510.00.851,108.421,250.711,422.781,914.0875.0
70Nabil Equity FundNEF10.0110.05101015,92010159,32900.000.10.50---11.09.8
71Nagbeli Microfinance Development Bank LimitedNBBL3191319131903190343234108,477-44-1.361.00.032,493.213,347.093,141.825,094.01,700.0
72National Hydro Power Company LimitedNHPC1401401381399,6001401,337,700-1-0.712.01.45137.78150.37158.08220.0114.0
73National Life Insurance Company LimitedNLICL24002400238024004,875240511,655,387-5-0.2120.00.842,105.812,523.442,652.833,705.01,542.0
74National Microfinance Bittiya Sanstha LimitedNMFBS8318638318633081525,410485.8932.03.85---863.0506.0
75Naya Nepal Laghubitta Bikas Bank Limited NNLB23312488230024881,28723763,033,4891124.71188.08.171,477.091,508.411,292.032,900.0829.0
76NB Insurance Company LimitedNBIL12001200110011552,30511802,648,430-25-2.12100.09.091,267.97720.85-1,991.083.2
77Neco Insurance Company LimitedNIL11301175113011501,59511401,854,975100.8845.03.98955.991,451.181,300.042,300.0568.0
78Nepal Bangladesh Bank LimitedNBB42142241341815,3844186,433,26900.009.02.18590.54756.82691.831,255.0410.0
79Nepal Bank LimitedNBL37738037637818,3003796,928,385-1-0.264.01.06393.29436.29417.39640.0329.0
80Nepal Credit & Commercial Bank LimitedNCCB39240038540020,3693928,001,59882.0415.03.90409.24461.94538.01473.0296.0
81Nepal Doorsanchar Company LimitedNTC65566065365615,63565510,250,85510.157.01.07654.46670.47672.72724.0618.0
82Nepal Grameen Bikas Bank LimitedNGBBL7818007787952,2757901,790,19550.6322.02.83670.87690.36-1,304.0439.0
83Nepal Insurance Company LimitedNICL15091532149015309,649150014,577,107302.0042.02.821,043.361,065.91925.911,616.0564.0
84Nepal Investment Bank LimitedNIB77077075576016,15276512,262,257-5-0.6515.01.99728.92776.88860.641,195.0616.0
85Nepal Investment Bank Limited Promoter ShareNIBPO6656666596603,6186682,391,398-8-1.207.01.06634.09684.73746.391,025.0525.0
86Nepal Life Insurance Company LimitedNLIC220022002160219013,060220128,385,383-11-0.5040.01.852,391.422,944.533,217.134,936.01,932.0
87Nepal SBI Bank LimitedSBI1000102098110105,57210065,594,67740.4039.03.981,254.501,489.261,545.242,152.0932.0
88Nerude Laghubita Bikas Bank LimitedNLBBL137013891370138998413801,358,24490.6519.01.391,298.601,578.831,889.582,850.0850.0
89Ngadi Group Power LimitedNGPL294310294310477300143,071103.3316.05.44286.21--487.0237.0
90NIBL Pragati FundNIBLPF1010101011,21210112,12000.000.00.00---10.310.0
91NIBL Samriddhi Fund 1NIBSF112.212.2612.1212.258,00012.1597,8050.10.820.11.1611.5712.5411.4716.010.0
92NIC Asia Bank LimitedNICA4564634564617,1774623,298,210-1-0.227.01.54463.97562.72687.19934.0400.0
93Nirdhan Utthan Bank LimitedNUBL19811998196719982,81119905,560,36480.4031.01.581,545.161,672.321,788.552,680.01,130.0
94NLG Insurance Company LimitedNLG15701626157016261,88615953,009,215311.9456.03.571,327.421,635.961,452.622,400.0796.0
95NMB Bank LimitedNMB59059057558510,2975905,995,562-5-0.8515.02.61532.02636.22616.50940.0413.0
96NMB Hybrid Fund L- 1NMBHF19.9910.19.991020,97210210,11900.000.11.10---10.89.6
97NMB Microfinance Bittiya Sanstha LimitedNMBMF293029882830298834929301,015,008581.98158.05.581,908.932,661.25-4,692.01,239.0
98NMB Sulav Investment Fund-1NMBSF113.2513.2513.2513.251,00013.313,250-0.05-0.380.00.0012.4613.5212.3217.710.4
99Oriental Hotel LimitedOHL6907106867055,3587003,741,42850.7124.03.50551.33549.53531.53760.0426.0
100Pokhara Finance LimitedPFL27027026526521326956,945-4-1.495.01.89243.24300.82318.34469.0193.0
101Prabhu Bank LimitedPRVU41541941241741,57041417,244,54730.727.01.70366.29367.21-460.0281.0
102Prabhu Insurance Company LimitedPRIN11211140112011301,07511341,215,850-4-0.3520.01.791,062.041,265.171,064.851,906.0684.0
103Premier Insurance Company LimitedPIC16571660161716172,17916253,569,891-8-0.4943.02.661,440.391,729.881,541.412,560.0940.0
104Prime Commercial Bank LimitedPCBL42543842343110,8594284,629,28830.7015.03.55419.00512.94563.41932.0331.0
105Prime Life Insurance Company LimitedPLIC25002525250025252,23825155,618,319100.4025.01.001,836.321,950.571,855.922,585.01,060.0
106Progressive Finance LimitedPROFL2572622472471,080252268,810-5-1.9815.06.07189.10206.71-329.0147.0
107Prudential Insurance Company LimitedPICL14801509148015051,38714802,087,760251.6929.01.961,146.621,305.071,123.911,750.0690.0
108Purnima Bikas Bank LimitedPURBL4104174064138,3144103,429,33230.7311.02.71345.23429.40414.68790.0245.0
109Rastriya Beema Company LimitedRBCL14500145401440014540131145701,896,600-30-0.21140.00.9713,570.4412,328.38-22,850.07,594.0
110Rastriya Beema Company Limited Promoter ShareRBCLPO12500126701250012670319125604,018,8901100.88170.01.3612,905.4413,326.15-20,495.06,101.0
111Reliable Microfinance Bittiya Sanstha LimitedRMFL25952595250125501802589458,849-39-1.5194.03.761,539.23--2,719.0542.0
112Reliance Finance LimitedRLFL2132172102152,295216493,163-1-0.467.03.33212.54274.46242.59417.0168.0
113Ridi Hydropower Development Company LimitedRHPC2132232102211,416217305,66541.8413.06.19209.89246.43319.34464.0175.0
114RSDC Laghubitta Bittiya Sanstha LimitedRSDC1303140513031405801278108,9081279.94102.07.83---1,405.0334.0
115Rural Microfinance Development Centre LimitedRMDC7958357858102,6918002,142,212101.2550.06.37686.67754.68847.311,728.0491.0
116Sagarmatha Insurance Company LimitedSIC15511575152015754,33815516,673,623241.5555.03.621,274.601,649.831,559.253,099.0701.0
117Sahara Bikas Bank LimitedSHBL500500500500600498300,00020.400.00.00663.23889.86-660.0352.0
118Sahayogi Vikas Bank LimitedSBBLJ383383376376745380281,835-4-1.057.01.86349.60367.77431.46485.0258.0
119Sana Kisan Bikas Bank LimitedSKBBL15501579155015672,19215803,418,415-13-0.8229.01.871,237.691,433.111,622.052,800.0820.0
120Sanima Bank LimitedSANIMA46046045545819,6804599,007,186-1-0.225.01.10487.31569.22660.96945.0424.0
121Sanima Mai Hydropower LimitedSHPC11681200116012008,25711799,777,196211.7840.03.45932.69913.42894.331,239.0675.0
122Saptakoshi Development Bank LimitedSKDBL4004103853903,7214041,460,035-14-3.4725.06.49309.16410.98-657.0236.0
123Seti Finance LimitedSETI22022022022010022022,00000.000.00.00209.17326.38283.48594.0138.0
124Shangrila Development Bank LimitedSADBL4204264104262,9204201,216,59061.4316.03.90367.19410.27403.89610.0264.0
125Shikhar Insurance Company LimitedSICL20452090204020901,39620402,862,849502.4550.02.452,023.032,709.462,403.104,320.01,478.0
126Shine Resunga Development Bank LimitedSHINE4504584414584,0294491,820,53392.0017.03.85383.86455.90411.30695.0298.0
127Shree Investment Finance Company LimitedSIFC3533603423426,3043602,190,318-18-5.0018.05.26361.48373.31-409.0315.0
128Shrijana Finance LimitedSFFIL580580580580500590290,000-10-1.690.00.00512.70--832.0350.0
129Siddhartha Bank LimitedSBL69569867868670,86668948,519,382-3-0.4420.02.95719.78927.82844.371,448.0520.0
130Siddhartha Equity Oriented SchemeSEOS12.212.412.212.2530,50012.2376,1250.050.410.21.6411.8912.9011.8417.210.0
131Siddhartha Insurance LimitedSIL15301575152015516,12115459,417,52760.3955.03.621,398.961,812.241,636.352,720.0794.0
132Siddhartha Investment Growth Scheme-1SIGS124.4124.4124.4124.412,10024.551,261-0.09-0.370.00.0023.1124.5020.5632.619.0
133Sindhu Bikas Bank LimitedSINDU392392390391479388187,21030.772.00.51372.23424.29342.06700.0226.0
134Soaltee Hotel LimitedSHL3613643573572,9753611,072,150-4-1.117.01.96318.87355.92358.01490.0251.0
135Standard Chartered Bank LimitedSCB212622052121219615,614215833,710,862381.7684.03.962,121.902,624.882,800.253,952.01,754.0
136Summit Micro Finance Development Bank LimitedSMFDB30853085301030451,02530253,117,928200.6675.02.492,016.632,398.542,369.073,468.01,188.0
137Sunrise Bank LimitedSRBL41041039540822,4674038,957,55051.2415.03.80471.63569.04554.911,024.0392.0
138Surya Life Insurance Company LimitedSLICL12001215119012154,45212005,343,046151.2525.02.10846.44842.28854.651,408.0396.0
139Swabalamwan Bikash Bank LimitedSWBBL18241887182418851,02118611,901,030241.2963.03.451,478.301,849.012,111.363,220.0980.0
140Swarojgar Laghu Bitta Bikas Bank LimitedSLBBL26402662262526301,92126205,083,804100.3837.01.412,127.882,368.312,247.693,060.01,344.0
141Synergy Finance LimitedSYFL16718016417911,4771701,960,73595.2916.09.76148.99159.16141.24228.0122.0
142Synergy Power Development LimitedSPDL33533531632920,3123386,554,912-9-2.6619.06.01---387.0250.9
143Taragaon Regency Hotel LimitedTRH2802802702795,0902801,396,580-1-0.3610.03.70225.62246.03241.49365.0187.0
144United Finance LimitedUFL2852852822851,681290477,792-5-1.723.01.06292.63356.31328.02525.0203.0
145United Insurance Company (Nepal) LimitedUIC15461580154615715,32115528,324,782191.2234.02.201,220.571,251.881,039.781,710.0674.0
146Vijaya Laghubitta Bittiya Sanstha LimitedVLBS14511475144514752,70614563,939,581191.3030.02.081,040.281,124.65-2,153.0691.0
147Womi Microfinance Bittiya Sanstha LimitedWOMI20112051201120503872051787,940-1-0.0540.01.991,439.231,754.23-3,475.0763.0

 

Total number of Compaines:   147

Total Traded Shares:  922,786

Total Turnover :  Rs 641,568,433

 

Top