Loading...

Today Share Price

Sector:

Select Date:

Sorting Criteria:

Order By:

 

As of 2016-08-24
S.NoCompany NameSymbolPrev. ClosingMax PriceMin PriceClosing PriceVolumeTurnoverDiff.Diff. %RangeRange %90 Days180 Days360 Days52 weeks high52 weeks low
1Agricultural Development Bank LimitedADBL9709849519707,3387,059,28400.0033.03.47763.47665.16562.181,113.0420.0
2Api Power Company Ltd.API6236356006354,1622,583,086121.9335.05.83742.19617.76-888.0301.0
3Araniko Development Bank LimitedARDBL41843241843215264,776143.3514.03.35347.39290.26238.39528.0168.0
4Arun Valley Hydropower Development Company LimitedAHPC3313383153247,1572,314,557-7-2.1123.07.30372.79332.56325.02485.0250.0
5Asian Life Insurance Company LimitedALICL1,6051,7651,6371,7645,6549,830,1351599.91128.07.821,619.731,448.831,282.091,989.0940.0
6Barun Hydropower Company LimitedBARUN441445437445335148,61540.918.01.83456.93--570.0250.0
7Bhargav Bikash Bank LimitedBHBL523523515515730376,750-8-1.538.01.55472.94400.47305.49625.0275.0
8Bottlers Nepal (Terai)LimitedBNT5,0825,1825,1825,18230155,4601001.970.00.003,682.26--9,999.02,247.0
9Butwal Power Company LimitedBPCL8658788498782,6302,259,700131.5029.03.42778.90679.34644.991,030.0513.0
10Century Commercial Bank LimitedCCBL40842040541810,5024,342,690102.4515.03.70436.04386.91358.00615.0275.0
11Chhimek Laghubitta Bikas Bank LimitedCBBL1,9302,0401,9202,0403,0585,996,9401105.70120.06.252,102.371,938.221,764.592,688.01,461.0
12Chilime Hydro power Company LimitedCHCL1,2461,2701,2401,2707,4429,287,630241.9330.02.421,355.501,330.931,424.121,600.01,150.0
13Citizen Investment TrustCIT4,5004,6204,4824,6202,75912,540,4021202.67138.03.084,642.184,392.773,886.035,610.03,540.0
14Citizens Bank International LimitedCZBIL68571168669611,5428,028,965111.6125.03.64721.39675.56596.06870.0500.0
15Cosmos Development Bank LimitedCSDBL510500459459240114,740-51-10.0041.08.93512.34435.66-765.0289.0
16Deprosc Development Bank LimitedDDBL2,8202,9912,8272,9741,5574,454,4101545.46164.05.802,980.992,528.651,937.113,700.01,422.0
17Deva Bikas Bank LimitedDBBL3693803663766,4442,395,23271.9014.03.83306.53257.01-458.0169.0
18Everest Bank LimitedEBL3,1103,3003,1503,2409,66531,235,3581304.18150.04.763,124.512,730.412,596.653,585.01,900.0
19Everest Bank Limited Convertible PreferenceEBLCP1,7001,8031,7051,803202352,6441036.0698.05.751,655.721,440.071,171.452,000.01,216.0
20Everest Insurance Company LimitedEIC1,7011,8711,7001,8713,2726,060,0071709.99171.010.061,717.091,362.411,128.572,260.0712.0
21Excel Development Bank LimitedEDBL7907957907902015,85000.005.00.63670.96662.63653.91895.0520.0
22Excel Development Bank Limited Promoter ShareEDBLPO4054004004002,5001,000,000-5-1.230.00.00---400.0315.0
23Fewa Bikas Bank LimitedFBBL5805925705904,1642,452,165101.7222.03.86503.36--780.0290.0
24First Microfinance Development Bank LimitedFMDBL1,5301,6121,4911,6124,6076,952,030825.36121.08.121,596.141,234.98981.642,250.0520.0
25Gandaki Bikas Bank LimitedGDBL4564694524691,100507,300132.8517.03.76423.01391.58350.13599.0292.0
26Global IME Bank LimitedGBIME51452451152033,89217,604,89761.1713.02.54517.66480.58476.65623.0366.0
27Global IME Samunnat Scheme 1GIMES11313131315,000188,250-0.21-1.650.10.80---13.710.0
28Goodwill Finance Company LimitedGFCL453471450450293133,675-3-0.6621.04.67335.41275.72228.98606.0186.0
29Guheyshwori Merchant Bank Fin LimitedGMFIL4344434354353,0501,341,88010.238.01.84346.79299.82-508.0187.0
30Guras Life Insurance Company LimitedGLICL8058858058852,2501,868,780809.9480.09.94862.72754.62659.481,150.0520.0
31Hama Merchant & Finance LimitedHAMA318318312312544169,908-6-1.896.01.92294.36233.89189.68390.0147.0
32Hamro Bikas Bank LimitedHAMRO501521491502946472,29010.2030.06.11288.71--552.0234.0
33Himalayan Bank LimitedHBL1,5401,6011,5381,5754,6857,311,944352.2763.04.101,502.811,279.751,153.891,700.0915.0
34Himalayan Gen. Insu. Company LimitedHGI1,5341,6871,5641,6872,1573,635,8091539.97123.07.861,334.171,019.18759.001,687.0390.0
35ICFC Finance LimitedICFC3803873803843,5351,356,09541.057.01.84332.86285.20282.16473.0198.0
36ILFCO Microfinance Bittiya Sanstha LimitedILFCM1,1101,1961,1151,1701,5051,717,280605.4181.07.261,409.04--2,000.0318.0
37Jalabidyut Lagani Tatha Bikas Company LimitedHIDCL32533932533520,0176,628,564103.0814.04.31---501.0319.0
38Janaki Finance LimitedJFL38237637637615056,400-6-1.570.00.00355.23359.87419.16495.0290.0
39Janata Bank Nepal LimitedJBNL5225355255347,4173,938,600122.3010.01.90373.03322.92298.89600.0292.0
40Janata Bank Nepal Ltd. Promoter ShareJBNLPO24524524524587,60621,463,47000.000.00.00---255.0240.0
41Jebils Finance LimitedJEFL281290280290900257,10093.2010.03.57238.88204.63-376.0145.0
42Kabeli Bikas Bank LimitedKEBL703731717731227164,397283.9814.01.95656.70582.93432.47907.0400.0
43Kailash Bikas Bank LimitedKBBL6296536176407,4064,672,367111.7536.05.83480.19425.86404.06827.0304.0
44Kalika Microcredit Development Bank LimitedKMCDB1,8001,8001,7151,8008161,441,62000.0085.04.961,956.321,730.631,370.082,657.01,180.0
45Kanchan Development Bank LimitedKADBL581592592592200118,400111.890.00.00520.74438.86-714.0302.0
46Kankai Bikas Bank LimitedKNBL6436836436824,7453,115,867396.0740.06.22457.94388.43306.56683.0275.0
47Karnali Development Bank LimitedKRBL32132131531530095,100-6-1.876.01.90265.36262.20226.62437.0157.0
48Kasthamandap Development Bank LimitedKDBL4825004815003,6971,820,214183.7319.03.95383.42298.54228.25599.0165.0
49Kisan Microfinance Bittiya Sanstha Ltd.KMFL2,9002,9582,8442,92670203,030260.90114.04.01---3,250.0345.0
50Lalitpur Finance LimitedLFC26026026026030078,00000.000.00.00---374.0170.0
51Laxmi Bank LimitedLBL8528778508658,1857,054,884131.5327.03.18788.18686.18585.17972.0445.0
52Laxmi Laghubitta Bittiya Sanstha LimitedLLBS2,8502,9402,8502,940168484,840903.1690.03.162,870.092,351.441,592.513,450.0799.0
53Laxmi Value Fund-1LVF1141414142163,026-0.29-2.030.00.0012.40--18.09.3
54Life Insurance Company NepalLICN3,0603,3503,0383,3393,74811,741,5932799.12312.010.273,534.543,530.823,260.524,245.02,940.0
55Lumbini Finance LimitedLFLC45045945945911452,32692.000.00.00375.51301.41264.68504.0201.0
56Lumbini General Insurance LimitedLGIL1,4301,5731,4581,57369,024105,721,74214310.00115.07.891,251.44929.08656.471,750.0358.0
57Machhachapuchhre Bank LimitedMBL79080978980516,11012,838,218151.9020.02.53664.10612.21560.99935.0475.0
58Mahila Sahayatra Microfinance Bittiya Sanstha Ltd.MSMBS1,2051,2531,1701,250610749,720453.7383.07.091,588.44--2,030.0333.0
59Manaslu Bikas Bank LimitedMSBBL3863913793912,550981,35051.3012.03.17405.77333.43-596.0250.0
60Manjushree Financial Institution LimitedMFIL3924103944103,1501,273,600184.5916.04.06348.70259.66-503.0176.0
61Mega Bank Nepal LimitedMEGA47549047048112,4886,018,72261.2620.04.26477.56437.27408.94630.0413.0
62Mirmire Microfinance Development Bank LimitedMMFDB2,6512,6882,6882,6881026,880371.400.00.002,760.99--3,213.0406.0
63Miteri Development Bank LimitedMDB1,0251,0591,0201,0591,7311,799,785343.3239.03.82882.71736.54618.921,216.0469.0
64Mithila Laghu Bitta Bikas Bank LimitedMLBBL1,5601,5291,5291,52990137,610-31-1.990.00.001,995.121,500.46-3,037.0932.0
65Muktinath Bikas Bank LimitedMNBBL1,3521,4151,3391,4152,1142,928,900634.6676.05.681,218.811,013.73810.141,657.0618.0
66Nabil Balance Fund 1NBF12324242418,553441,9180.170.730.31.2720.0517.4415.5326.812.7
67Nabil Bank LimitedNABIL2,2892,3052,2802,3005,28812,135,794110.4825.01.102,310.762,117.542,127.502,725.01,795.0
68NABIL Bank Limited Promotor ShareNABILP1,7391,7851,7511,7662,7814,936,090271.5534.01.941,745.231,601.631,558.872,006.01,300.0
69Nagbeli Microfinance Development Bank LimitedNBBL4,1954,1564,0604,156206839,450-39-0.9396.02.363,897.763,446.08-4,600.01,797.0
70National Hydro Power Company LimitedNHPC17918217717814,8002,648,780-1-0.565.02.82192.07169.93145.09235.0102.0
71National LifeInsu. Company LimitedNLICL3,0803,2793,0653,2796,92622,199,5531996.46214.06.983,141.682,844.022,505.783,691.01,991.0
72Naya Nepal Laghubitta Bikas Bank Limited NNLB1,3101,3361,3101,3102026,46000.0026.01.981,543.411,332.811,090.492,055.0834.0
73Neco Insurance Company LimitedNIL1,9652,1611,9982,15017,18936,296,5611859.41163.08.161,638.081,229.35937.312,250.0487.0
74Nepal Bangladesh Bank LimitedNBB1,0151,0351,0111,02548,34349,402,847100.9924.02.37822.60659.19602.641,060.0399.0
75Nepal Bank LimitedNBL51453051452219,60610,185,22681.5616.03.11489.67413.67351.95640.0247.0
76Nepal Doorsanchar Company LimitedNTC6716826706754,6603,153,25040.6012.01.79671.64676.56654.33723.0620.0
77Nepal Grameen Bikas Bank LimitedNGBBL7808567858297,6536,180,364496.2871.09.04910.38696.85-1,304.0112.0
78Nepal Insurance Company LimitedNICL1,0221,1241,0421,12413,94215,394,4421029.9882.07.871,073.44827.22622.361,490.0329.0
79Nepal Investment Bank LimitedNIB1,0281,0381,0051,03043,77144,931,20820.1933.03.281,077.38963.84887.951,224.0617.0
80Nepal Investment Bank Limited Promoter ShareNIBPO89590989590912,05410,906,202141.5614.01.56922.41829.13714.291,039.0510.0
81Nepal Life Insurance Company LimitedNLIC3,4953,7603,4803,6262,2007,845,6501313.75280.08.053,786.503,516.013,596.744,936.02,800.0
82Nepal SBI Bank LimitedSBI1,7501,8501,7301,8458,87216,069,226955.43120.06.941,830.071,631.571,376.652,152.01,203.0
83Nerude Laghubita Bikas Bank LimitedNLBBL1,9802,0251,9412,0207261,451,586402.0284.04.332,360.572,242.131,774.502,850.01,448.0
84NIC Asia Bank LimitedNICA81082680482020,31516,666,417101.2322.02.74818.88811.05778.381,157.0695.0
85NIDC Capital Markets LimitedNCM701701701701300210,30000.000.00.00536.39393.59288.37805.0239.0
86Nirdhan Utthan Bank LimitedNUBL1,9752,0541,9402,0548821,772,160794.00114.05.882,119.261,929.611,680.552,680.01,390.0
87NLG Insurance Company LimitedNLG1,8402,0241,8412,02415,65831,430,27518410.00183.09.941,791.021,340.271,004.112,400.0630.0
88NMB Bank LimitedNMB79081079081014,90911,893,598202.5320.02.53742.00617.45530.23912.0389.0
89NMB Microfinance Bittiya Sanstha LimitedNMBMF4,0104,0104,0004,01053212,31000.0010.00.25---4,456.0343.0
90NMB Sulav Investment Fund-1NMBSF1161615167,135110,183-0.11-0.700.10.9813.5212.04-17.79.7
91Om Development Bank LimitedODBL6086196086156,1633,780,63071.1511.01.81---775.0278.0
92Oriental Hotel LimitedOHL5566025676022,3471,371,671468.2735.06.17533.24506.93588.60643.0385.0
93Pokhara Finance LimitedPFL3883823703712,8481,071,729-17-4.3812.03.24342.72352.46284.26469.0270.0
94Prabhu Insurance Co. Ltd.PRIN1,4501,5951,4701,59518,51528,492,65014510.00125.08.501,311.11919.74-1,780.0362.0
95Premier Insurance Company LimitedPIC2,1162,3262,1172,30512,45428,358,5271898.93209.09.871,927.741,452.711,073.872,560.0430.0
96Prime Commercial Bank LimitedPCBL62964562064513,0208,194,192162.5425.04.03698.37619.44563.09932.0478.0
97Prime Life Insurance Company LimitedPLIC2,0502,2302,0752,2306,38813,694,1741808.78155.07.472,039.771,810.331,498.912,585.01,175.0
98Prudential Insurance Company LimitedPICL1,3951,5341,4221,53413,92821,182,0661399.96112.07.881,307.63997.91725.371,750.0346.0
99Purnima Bikas Bank LimitedPURBL455500460490833404,757357.6940.08.70512.41436.50394.15790.0298.0
100Raptibheri Bikas Bank LimitedRBBBL4084224004122,4941,034,16040.9822.05.50312.06267.41-475.0171.0
101Rastriya Beema Company Limited Promoter ShareRBCLPO14,50014,79014,01514,7906959,957,2552902.00775.05.539,398.78--18,500.03,600.0
102Reliable Development Bank LimitedREDBL5365465365409,5455,156,28640.7510.01.87458.02395.64311.16606.0230.0
103Reliance Lotus Finance LimitedRLFL3253353273351,690560,902103.088.02.45299.47244.08-417.0154.0
104Ridi Hydropower Development Company LimitedRHPC321333320333402131,565123.7413.04.06390.64389.71418.34504.0315.0
105Rural Microfinance Development Centre LimitedRMDC9159409209383,0842,864,933232.5120.02.171,138.27964.25829.961,728.0586.0
106Sagarmatha Finance LimitedSAFL5005305055302,1331,120,111306.0025.04.95428.37330.02-635.0161.0
107Sagarmatha Insurance Company LimitedSIC2,0652,2712,1062,2711,8294,009,7592069.98165.07.832,073.691,572.221,304.043,099.0739.0
108Sajha Bikas Bank LimitedSAJHA30230830030723069,90651.668.02.67---415.0246.0
109Sana Kisan Bikas Bank LimitedSKBBL1,8101,9241,7401,9242,7154,909,3281146.30184.010.572,079.281,828.021,716.562,800.01,270.0
110Sanima Bank LimitedSANIMA74075073175014,43910,664,156101.3519.02.60801.40760.52691.03945.0590.0
111Sanima Mai Hydropower LimitedSHPC93097594097510,57410,086,753454.8435.03.72947.82887.86818.771,234.0692.0
112Saptakoshi Development Bank Ltd.SKDBL535556540540935511,83650.9316.02.96512.81--657.0316.0
113Seti Finance LimitedSETI44045644845612355,184163.648.01.79393.36306.64248.36585.0177.0
114Sewa Bikas Bank LimitedSEWA6556616456562,3701,543,88910.1516.02.48510.30404.41351.15714.0250.0
115Shangrila Development Bank LimitedSADBL4654824704701,665786,16651.0812.02.55423.39404.42376.46610.0329.0
116Shikhar Insurance Company LimitedSICL3,1203,4103,1703,3206,22620,568,2232006.41240.07.572,986.312,231.421,513.403,850.0775.0
117Shikhar Insurance Company Limited Promoter shareSICLPO1,5781,5781,5781,57815,00023,670,00000.000.00.00---1,775.01,578.0
118Shine Resunga Development Bank LimitedSHINE380417387417496198,926379.7430.07.75401.28375.49388.85545.0387.0
119Siddhartha Bank LimitedSBL1,2341,2791,2361,25017,27721,554,460161.3043.03.48851.29793.19744.711,435.0554.0
120Siddhartha Development Bank LimitedSDBL48853645248499,44147,495,181-4-0.8284.018.58231.70205.78176.70536.0258.0
121Siddhartha Equity Oriented SchemeSEOS1516151645,000683,8400.312.030.63.7312.8411.59-17.29.5
122Siddhartha Insurance LimitedSIL2,1552,3702,1602,36010,02322,967,3642059.51210.09.722,023.271,549.301,136.372,645.0601.0
123Sindhu Bikas Bank LimitedSINDU3813923843861,910743,45051.318.02.08461.37368.21-700.0180.0
124Soaltee Hotel LimitedSHL39943039041518,6677,629,855164.0140.010.26376.47358.44402.81487.0305.0
125Standard Chartered Bank LimitedSCB3,2003,5203,2643,5203,69212,948,60032010.00256.07.843,333.043,025.822,649.443,860.02,294.0
126Sunrise Bank LimitedSRBL78079577679510,0747,891,102151.9219.02.45692.06564.86499.10925.0331.0
127Surya Life Insurance Company LimitedSLICL8008808168804,3453,761,9808010.0064.07.84976.06877.93765.441,353.0601.0
128Swabalamwan Bikash BankSWBBL2,4772,5802,4802,5807331,845,1291034.16100.04.032,676.182,406.182,100.933,220.01,654.0
129Swarojgar Laghu Bitta Bikas Bank LimitedSLBBL2,7002,7002,6802,680210565,000-20-0.7420.00.752,563.812,251.942,093.913,060.01,507.0
130Synergy Finance LimitedSYFL1711721651723,723628,34110.587.04.24154.01130.96115.73228.086.0
131Taragaon Regency HotelTRH27027527527511631,90051.850.00.00251.86239.83259.17365.0200.0
132Tinau Development Bank LimitedTNBL595630574630530318,824355.8856.09.76548.13443.13363.99740.0291.0
133Tourism Development Bank LimitedTDBL53555552653210,2745,477,693-3-0.5629.05.51387.40327.62283.06597.0217.0
134Triveni Bikas Bank LimitedTBBL4604684594593,9461,816,186-1-0.229.01.96384.09331.63284.56560.0222.0
135Uniliver Nepal LimitedUNL33,11533,11533,11533,115601,986,90000.000.00.0031,245.2825,285.9617,483.4936,000.024,491.0
136Union Finance LimitedUFCL193190184184560104,720-9-4.666.03.26162.10134.61123.11243.089.0
137United Finance LimitedUFL44043243243210043,200-8-1.820.00.00407.48367.94305.98525.0260.0
138United Insurance Company(Nepal) LimitedUIC1,1001,2101,1221,21013,18015,666,93011010.0088.07.841,149.24866.55830.561,709.0341.0
139Vijaya Laghubitta Bittiya Sanstha LimitedVLBS1,2401,3241,2361,324296378,682846.7788.07.121,557.34--2,153.0318.0
140Western Development Bank LimitedWDBL5155555105552,5691,330,389407.7745.08.82469.31413.81357.08637.0270.0
141Womi Microfinance Bittiya Sanstha LimitedWOMI2,0301,9901,9251,932506990,602-98-4.8365.03.382,177.42--3,475.0363.0
142Yeti Development Bank LimitedYETI3603663603626,6722,417,64720.566.01.67277.82219.48178.58433.0132.0

 

Total number of Compaines:   142

Total Traded Shares:  1,113,165

Total Turnover :  Rs 1,023,263,418

 

Top