Loading...

Loading...

Today Share Price

Sector:

Select Date:

Sorting Criteria:

Order By:

 

As of 2017-02-20
S.NoCompany NameSymbolOpen PriceMax PriceMin PriceClosing PriceVolumePrev. ClosingTurnoverDiff.Diff. %RangeRange %90 Days180 Days360 Days52 weeks high52 weeks low
1Agricultural Development Bank LimitedADBL45345544044017,1504457,643,190-5-1.1215.03.41548.52698.23619.391,113.0413.0
2Alpine Development Bank LimitedALDBL2752782602603,693270998,785-10-3.7018.06.92365.57449.83399.95766.0216.0
3Api Power Company LimitedAPI362362352353866355309,285-2-0.5610.02.84461.64601.02-888.0298.0
4Arun Valley Hydropower Development Company LimitedAHPC2222302152155,4492221,191,233-7-3.1515.06.98265.01319.55305.69485.0200.0
5Asian Life Insurance Company LimitedALICL123012901200123017,330123021,932,85200.0090.07.501,467.441,585.021,407.191,989.0902.0
6Bank of Kathmandu Lumbini LimitedBOKL54855954454658,28454832,133,075-2-0.3615.02.76635.44--819.0473.0
7Barun Hydropower Company LimitedBARUN245249245249402419,84083.324.01.63316.24385.43-570.0220.0
8Bhargav Bikash Bank LimitedBHBL3973973693694,8383901,803,118-21-5.3828.07.59454.97456.34375.29625.0300.0
9Butwal Power Company LimitedBPCL510510500510650510327,60000.0010.02.00632.13727.49661.561,030.0464.0
10Century Commercial Bank LimitedCCBL30030629129111,4233003,407,383-9-3.0015.05.15367.26410.42378.82615.0255.0
11Chhimek Laghubitta Bikas Bank LimitedCBBL108011019999993,36510603,636,820-61-5.75102.010.211,432.071,780.101,762.342,688.0829.0
12Chilime Hydro power Company LimitedCHCL73074872073015,39472511,308,32250.6928.03.89972.711,162.431,255.521,600.0665.0
13Citizen Investment TrustCIT34303498321133003,444336511,426,059-65-1.93287.08.943,936.904,347.634,086.295,610.02,850.0
14Citizens Bank International LimitedCZBIL45146243743922,1754439,825,370-4-0.9025.05.72495.99598.31618.08870.0393.0
15Civil Bank LimitedCBL22523021521526,1412255,795,391-10-4.4415.06.98258.43263.50271.28369.0198.0
16Deprosc Development Bank LimitedDDBL9189509009076,7569006,238,27070.7850.05.562,286.972,675.122,328.503,700.0785.0
17Deva Bikas Bank LimitedDBBL2042041932008,8642001,762,31600.0011.05.70284.81312.41-458.0172.0
18Dibyashwari Hydropower Company LimitedDHPL22623422523035923082,87100.009.04.00---342.0225.0
19Everest Bank LimitedEBL17791805174017638,380174514,821,760181.0365.03.742,684.412,972.162,814.563,920.01,566.0
20Everest Insurance Company LimitedEIC15161576144114695,70714878,571,130-18-1.21135.09.371,679.181,771.301,361.742,260.0999.0
21Excel Development Bank LimitedEDBL57257257257210057257,20000.000.00.00616.64652.16640.05895.0485.0
22First Microfinance Development Bank LimitedFMDBL8268267907904,4908103,606,220-20-2.4736.04.561,098.771,380.721,083.882,250.0672.0
23Garima Bikas Bank LimitedGBBL33934032133318,0193336,024,51200.0019.05.92374.42352.52350.48454.0285.0
24Global IME Bank LimitedGBIME39740739539519,2763977,727,346-2-0.5012.03.04442.72484.33476.42623.0363.0
25Goodwill Finance Company LimitedGFCL235235231231626233145,806-2-0.864.01.73398.48344.43279.69606.0217.0
26Green Development Bank LimitedGRDBL41041540241520040281,780133.2313.03.23---644.0257.0
27Guheyshwori Merchant Bank Fin LimitedGMFIL22022422022034022074,96000.004.01.82284.84310.77276.98508.0195.0
28Guras Life Insurance Company LimitedGLICL63768763768014,5256259,738,854558.8050.07.85754.83838.73734.941,150.0436.0
29Hamro Bikas Bank LimitedHAMRO394394387387276402107,634-15-3.737.01.81474.13399.73-634.0234.0
30Himalayan Bank LimitedHBL8768908708705,3688754,724,564-5-0.5720.02.301,131.271,342.411,264.151,714.0735.0
31Himalayan General Insurance Company LimitedHGI11301200109011059,661110811,142,160-3-0.27110.010.091,499.361,542.581,088.002,203.0736.0
32ICFC Finance LimitedICFC2442442342345,6882401,353,272-6-2.5010.04.27268.08311.09286.76473.0213.0
33ILFCO Microfinance Bittiya Sanstha LimitedILFCM5616055616051,123550673,2005510.0044.07.84799.221,103.63-2,000.0504.0
34Jalabidyut Lagani Tatha Bikas Company LimitedHIDCL19620018919323,9681934,667,64000.0011.05.82246.33--501.0179.0
35Janaki Finance LimitedJFL21322521321340520988,30141.9112.05.63310.37333.66355.26495.0200.0
36Jyoti Bikas Bank LimitedJBBL2602632502503,564258911,638-8-3.1013.05.20313.06249.91210.86442.0172.0
37Kabeli Bikas Bank LimitedKEBL5205405205403051015,900305.8820.03.85661.98621.56519.30907.0485.0
38Kailash Bikas Bank LimitedKBBL3093103013016,5343032,000,536-2-0.669.02.99463.28501.96444.17827.0271.0
39Kalika Microcredit Development Bank LimitedKMCDB180019091785182011,881178222,041,687382.13124.06.951,628.081,799.691,593.682,657.01,305.0
40Kankai Bikas Bank LimitedKNBL530530530530105205,300101.920.00.00601.93518.93401.01693.0318.0
41Karnali Development Bank LimitedKRBL265270255255950260250,350-5-1.9215.05.88311.21276.76252.54437.0157.0
42Khani Khola Hydropower Company LimitedKKHC2102182032071,308210279,404-3-1.4315.07.39---373.0199.0
43Kisan Microfinance Bittiya Sanstha LimitedKMFL16641762166417285501632944,310965.8898.05.892,901.17--4,729.0714.0
44Kumari Bank LimitedKBL53453952052023,13552412,178,367-4-0.7619.03.65549.32483.04433.59640.0353.0
45Laxmi Bank LimitedLBL71071370070512,5157008,821,26350.7113.01.86759.59799.68678.95972.0605.0
46Laxmi Laghubitta Bittiya Sanstha LimitedLLBS100710869609604,2289884,383,614-28-2.83126.013.131,299.692,111.691,805.933,450.0750.0
47Laxmi Value Fund-1LVF111.2511.4811.2511.4810,00011.03113,6500.454.080.22.0413.2512.06-18.010.0
48Life Insurance Company Nepal LimitedLICN22002300215121578,138218018,061,320-23-1.06149.06.932,690.463,049.213,281.884,245.01,760.0
49Lumbini General Insurance LimitedLGIL122412951180122014,982120018,491,870201.67115.09.751,417.821,447.56992.781,900.0629.0
50Machhapuchchhre Bank LimitedMBL38840038038119,2903817,461,31800.0020.05.26504.80619.96581.25941.0321.0
51Mahalaxmi Bikas Bank LimitedMLBL2442442332356,0482401,428,920-5-2.0811.04.72---358.0201.0
52Mahila Sahayatra Microfinance Bittiya Sanstha LimitedMSMBS624673624673236612157,588619.9749.07.85925.701,243.63-2,030.0600.0
53Manjushree Finance LimitedMFIL1701701601662,660167439,440-1-0.6010.06.25301.21338.53-503.0143.0
54Mirmire Microfinance Development Bank LimitedMMFDB158116121581161260155096,410624.0031.01.962,642.282,695.64-3,395.01,512.0
55Mission Development Bank LimitedMIDBL481518481518592472293,480469.7537.07.69616.69486.13-836.0195.0
56Miteri Development Bank LimitedMDB490490473473475488227,305-15-3.0717.03.59587.33784.27684.121,326.0423.0
57Mithila Laghu Bitta Bikas Bank LimitedMLBBL729786729760740715574,590456.2957.07.821,706.091,519.84-3,037.0648.0
58Mount Makalu Development Bank LimitedMMDBL705705691691333705231,435-14-1.9914.02.031,015.49853.02-2,090.0600.0
59Muktinath Bikas Bank LimitedMNBBL71072569069011,6697048,268,800-14-1.9935.05.07915.921,119.79950.331,657.0590.0
60Nabil Balance Fund 1NBF11717.4171764,432171,105,80600.000.42.3519.9720.6417.5727.014.1
61Nabil Bank LimitedNABIL15191549151015207,377149611,253,485241.6039.02.581,588.801,949.822,053.652,548.01,275.0
62NABIL Bank Limited Promotor ShareNABILP995101199099014,54399114,531,022-1-0.1021.02.121,154.841,454.041,532.861,914.0875.0
63Nabil Equity FundNEF10.110.1110.0610.11133,00410.11,344,0500.010.100.00.50---11.09.8
64Nagbeli Microfinance Development Bank LimitedNBBL19171917184318432801880532,730-37-1.9774.04.023,477.933,646.303,034.995,094.01,700.0
65National Hydro Power Company LimitedNHPC1261261221228,3251241,029,940-2-1.614.03.28146.82168.19154.16235.0114.0
66National Life Insurance Company LimitedNLICL18711930181018697,941183514,908,235341.85120.06.632,443.902,861.612,651.583,705.01,542.0
67NB Insurance Company LimitedNBIL101110919929923,6569923,822,69600.0099.09.98471.76--1,125.083.2
68Neco Insurance Company LimitedNIL83289582586521,39381618,458,043496.0070.08.481,475.121,678.591,211.842,300.0568.0
69Nepal Bangladesh Bank LimitedNBB65266562863931,64464020,365,918-1-0.1637.05.89766.33859.11706.111,255.0525.0
70Nepal Bank LimitedNBL37837936636734,70037412,882,955-7-1.8713.03.55426.98467.06397.09640.0329.0
71Nepal Doorsanchar Company LimitedNTC69569868068216,43568911,230,250-7-1.0218.02.65683.62681.21674.71724.0640.0
72Nepal Grameen Bikas Bank LimitedNGBBL53556752052013,5845257,418,620-5-0.9547.09.04595.71745.64-1,304.0439.0
73Nepal Insurance Company LimitedNICL81386178382112,93079810,608,956232.8878.09.96942.891,062.08793.891,490.0564.0
74Nepal Investment Bank LimitedNIB70070568669133,06669123,069,05700.0019.02.77731.84878.33899.331,224.0616.0
75Nepal Investment Bank Limited Promoter ShareNIBPO6086085905901,450597865,900-7-1.1718.03.05652.97769.96768.971,039.0525.0
76Nepal Life Insurance Company LimitedNLIC239724092255233517,969235042,078,873-15-0.64154.06.833,061.603,426.763,378.774,936.02,060.0
77Nepal SBI Bank LimitedSBI10701071102910298,89510519,411,138-22-2.0942.04.081,507.621,689.801,578.682,152.0932.0
78Nerude Laghubita Bikas Bank LimitedNLBBL13351400130013573,31013094,466,850483.67100.07.691,549.581,939.021,911.592,850.01,035.0
79Ngadi Group Power LimitedNGPL26227826227336226298,764114.2016.06.11312.29--487.0237.0
80NIBL Samriddhi Fund 1NIBSF110.411.0410.411.043,16010.333,5960.747.180.66.1512.2112.31-16.010.0
81NIC Asia Bank LimitedNICA45145143944016,0824447,129,768-4-0.9012.02.73533.90671.53759.53969.0400.0
82Nirdhan Utthan Bank LimitedNUBL13271353125512555,03613016,578,120-46-3.5498.07.811,484.731,821.191,768.732,680.01,130.0
83NLG Insurance Company LimitedNLG112011931068106812,143110013,839,705-32-2.91125.011.701,607.281,806.821,328.282,400.0796.0
84NMB Bank LimitedNMB49350747347511,1444845,430,096-9-1.8634.07.19606.84701.11606.86940.0413.0
85NMB Hybrid Fund L- 1NMBHF110.1110.1110.0610.06114,16110.11,153,960-0.04-0.400.00.50---10.89.8
86NMB Microfinance Bittiya Sanstha LimitedNMBMF14991525147014703801470565,43000.0055.03.742,341.442,661.11-4,692.0824.0
87NMB Sulav Investment Fund-1NMBSF111.911.911.4511.4533,00011.91382,110-0.46-3.860.43.9313.2013.4111.8917.710.4
88Oriental Hotel LimitedOHL48548548548514148368,38520.410.00.00499.16521.09539.29660.00.0
89Prabhu Bank LimitedPRVU32132531031585,79131527,318,39500.0015.04.84371.83349.83-438.0281.0
90Prabhu Insurance Company LimitedPRIN9981076998102022,70497923,720,646414.1978.07.821,229.611,382.55-1,906.0596.0
91Premier Insurance Company LimitedPIC126413201240128010,044124012,894,676403.2380.06.451,661.871,899.881,379.082,560.0940.0
92Prime Commercial Bank LimitedPCBL39240038038021,9453858,581,422-5-1.3020.05.26512.86612.21591.18932.0331.0
93Prime Life Insurance Company LimitedPLIC13971481137114285,44413707,738,598584.23110.08.021,797.861,982.881,740.722,585.01,060.0
94Progressive Finance LimitedPROFL15615615615610015615,60000.000.00.00223.81195.40-329.0148.0
95Prudential Insurance Company LimitedPICL86990382683013,39085211,618,950-22-2.5877.09.321,274.811,381.01998.141,750.0690.0
96Purnima Bikas Bank LimitedPURBL3173202992994,1363111,282,776-12-3.8621.07.02416.71470.14413.76790.0245.0
97Raptibheri Bikas Bank LimitedRBBBL3573583453501,176350416,71600.0013.03.77405.62387.82-640.0227.0
98Rastriya Beema Company LimitedRBCL13688139611288912889250134203,356,610-531-3.961,072.08.3212,834.52--16,900.07,594.0
99Rastriya Beema Company Limited Promoter ShareRBCLPO13403134031340313403210131412,814,6302621.990.00.0012,596.2110,518.59-18,500.05,732.0
100Reliable Microfinance Bittiya Sanstha LimitedRMFL910101791010101,2259251,177,661859.19107.011.761,397.53--2,703.00.0
101Reliance Finance LimitedRLFL1781781751781,680175296,86231.713.01.71278.88293.31-417.0171.0
102Ridi Hydropower Development Company LimitedRHPC1972001901901,547194304,505-4-2.0610.05.26240.18304.00351.21504.0175.0
103Rural Microfinance Development Centre LimitedRMDC5855945685705,9145833,424,515-13-2.2326.04.58681.08904.02839.121,728.0491.0
104Sagarmatha Finance LimitedSAFL2332372282282,555229591,975-1-0.449.03.95364.32421.11-635.0203.0
105Sagarmatha Insurance Company LimitedSIC104011221030104014,260102015,496,845201.9692.08.931,592.081,925.131,475.483,099.0701.0
106Sahayogi Vikas Bank LimitedSBBLJ3113112942941,725305519,430-11-3.6117.05.78351.53390.58453.48445.0258.0
107Sajha Bikas Bank LimitedSAJHA23023022622614022632,00000.004.01.77273.81--415.0199.0
108Sana Kisan Bikas Bank LimitedSKBBL102910459909903,80210093,872,862-19-1.8855.05.561,293.111,690.431,704.702,800.0820.0
109Sanima Bank LimitedSANIMA48749747447437,42147818,156,455-4-0.8423.04.85551.76664.17701.28945.0424.0
110Sanima Mai Hydropower LimitedSHPC8238307968157,9658386,528,261-23-2.7434.04.27833.01898.11857.461,234.0675.0
111Saptakoshi Development Bank LimitedSKDBL305305305305435305132,67500.000.00.00408.83467.75-657.0236.0
112Seti Finance LimitedSETI18218518218223017942,31031.683.01.65350.88361.72279.37594.0138.0
113Shangrila Development Bank LimitedSADBL331331325325450325146,90000.006.01.85387.02418.96396.90610.0264.0
114Shikhar Insurance Company LimitedSICL194220191880194816,175190431,701,041442.31139.07.392,857.293,080.732,213.104,320.01,478.0
115Shine Resunga Development Bank LimitedSHINE360360349349870360309,680-11-3.0611.03.15441.56453.13413.06695.0298.0
116Shrijana Finance LimitedSFFIL37037037037011036440,70061.650.00.00---832.0350.0
117Siddhartha Bank LimitedSBL60761958959026,21459615,655,884-6-1.0130.05.09957.50981.64847.391,448.0520.0
118Siddhartha Development Bank LimitedSDBL3023022902944,4702971,327,060-3-1.0112.04.14376.23344.34263.37585.0250.0
119Siddhartha Equity Oriented SchemeSEOS11.411.3911.3911.3910011.221,1390.171.520.00.0012.5412.8411.5217.210.0
120Siddhartha Insurance LimitedSIL118612331125116918,456116322,104,01460.52108.09.601,805.392,032.561,498.372,720.0794.0
121Siddhartha Investment Growth Scheme-1SIGS120.3120.31202038,50020.39777,400-0.39-1.910.31.5525.1723.7819.8032.617.7
122Soaltee Hotel LimitedSHL2802882732768,1732772,290,760-1-0.3615.05.49353.44370.19375.96490.0251.0
123Standard Chartered Bank LimitedSCB20102038200120036,256200012,630,69930.1537.01.852,560.903,012.992,893.233,952.01,754.0
124Summit Micro Finance Development Bank LimitedSMFDB15461576150015003851516591,540-16-1.0676.05.072,347.542,576.412,257.853,468.01,188.0
125Sunrise Bank LimitedSRBL4354454244267,8154353,413,364-9-2.0721.04.95515.63644.21556.631,024.0392.0
126Surya Life Insurance Company LimitedSLICL58862956659119,52757711,642,648142.4363.011.13737.24861.97812.301,353.0396.0
127Swabalamwan Bikash Bank LimitedSWBBL12291300118111815,58112056,876,718-24-1.99119.010.081,711.332,199.502,178.823,220.0980.0
128Swarojgar Laghu Bitta Bikas Bank LimitedSLBBL15081515147814781411538212,181-60-3.9037.02.502,446.472,333.772,208.603,060.01,478.0
129Synergy Finance LimitedSYFL1421441421421,000140142,60021.432.01.41154.54158.90132.81228.0105.0
130Taragaon Regency Hotel LimitedTRH200207200207402018,13062.997.03.50234.07244.17246.26365.0187.0
131Tinau Development Bank LimitedTNBL3493553373391,896343651,800-4-1.1718.05.34476.99515.59417.95740.0301.0
132United Insurance Company (Nepal) LimitedUIC10081069980100012,26099012,609,236101.0189.09.081,173.231,226.01935.881,709.0606.0
133Vijaya Laghubitta Bittiya Sanstha LimitedVLBS7157717157711,205701927,623709.9956.07.83968.401,263.06-2,153.0691.0
134Western Development Bank LimitedWDBL285289285285550280157,45051.794.01.40342.80422.85385.38637.0229.0
135Womi Microfinance Bittiya Sanstha LimitedWOMI10351116103510911,05210151,156,636767.4981.07.831,520.201,929.62-3,475.0763.0
136Yeti Development Bank LimitedYETI2402452282282,170236520,741-8-3.3917.07.46293.22302.74232.91433.0167.0

 

Total number of Compaines:   136

Total Traded Shares:  1,512,329

Total Turnover :  Rs 822,012,391

 

Top