Loading...

Today Share Price

Sector:

Select Date:

Sorting Criteria:

Order By:

 

As of 2016-09-27
S.NoCompany NameSymbolOpen PriceMax PriceMin PriceClosing PriceVolumePrev. ClosingTurnoverDiff.Diff. %RangeRange %90 Days180 Days360 Days52 weeks high52 weeks low
1Agricultural Development Bank LimitedADBL6776846726724,4566753,015,421-3-0.4412.01.79847.88726.25592.031,113.0420.0
2Alpine Development Bank LimitedALDBL440440440440250447110,000-7-1.570.00.00521.81483.46378.91766.0345.0
3Api Power Company Ltd.API6006206006012,7456001,655,78010.1720.03.33741.24645.37-888.0301.0
4Araniko Development Bank LimitedARDBL4274424274424,0704351,767,86771.6115.03.51384.31317.89256.13528.0184.0
5Arun Valley Hydropower Development Company LimitedAHPC31231531031211,0663123,457,88400.005.01.61374.29339.33322.54485.0250.0
6Asian Life Insurance Company LimitedALICL1,7051,7451,7051,7309341,7301,624,96700.0040.02.351,699.271,522.671,310.681,989.0940.0
7Barun Hydropower Company LimitedBARUN4154154104108041732,890-7-1.685.01.22457.06402.47-570.0250.0
8Bhargav Bikash Bank LimitedBHBL5455455455451,000551545,000-6-1.090.00.00515.08423.41327.84625.0275.0
9Bottlers Nepal (Terai)LimitedBNT5,4445,4445,1265,126605,555314,920-429-7.72318.06.204,290.68--9,999.02,353.0
10Butwal Power Company LimitedBPCL81081081081010080181,00091.120.00.00831.42714.07659.481,030.0513.0
11Century Commercial Bank LimitedCCBL45046345045311,1054555,046,687-2-0.4413.02.89452.91405.57365.45615.0275.0
12Chhimek Laghubitta Bikas Bank LimitedCBBL2,0472,0802,0072,0281,4481,9502,972,126784.0073.03.642,128.081,987.861,802.752,688.01,461.0
13Chilime Hydro power Company LimitedCHCL1,2701,2701,2571,2603,9001,2604,925,07800.0013.01.031,352.261,331.421,402.281,600.01,150.0
14Citizen Investment TrustCIT4,6904,7704,5804,5805934,5992,747,170-19-0.41190.04.154,753.704,468.683,913.285,610.03,540.0
15Citizens Bank International LimitedCZBIL5966005865908,7205925,168,406-2-0.3414.02.39703.10692.12610.21870.0500.0
16Cosmos Development Bank LimitedCSDBL446446435435414455181,504-20-4.4011.02.53525.12445.65-765.0289.0
17Deprosc Development Bank LimitedDDBL2,9832,9832,9252,9253002,925881,08000.0058.01.983,063.272,685.482,053.933,700.01,422.0
18Deva Bikas Bank LimitedDBBL3713723553655,0033711,821,677-6-1.6217.04.79338.81280.32-458.0169.0
19Everest Bank LimitedEBL3,6503,7003,5423,59532,0673,599115,450,844-4-0.11158.04.463,252.342,895.212,674.153,700.01,900.0
20Everest Bank Limited Convertible PreferenceEBLCP1,9802,0001,9201,9214341,963842,762-42-2.1480.04.171,732.211,519.001,219.482,008.01,216.0
21Everest Insurance Company LimitedEIC2,0352,0501,9972,0102,1302,0354,300,699-25-1.2353.02.651,893.261,511.541,187.372,260.0712.0
22Excel Development Bank LimitedEDBL7217217207201,5007351,080,500-15-2.041.00.14702.69670.07661.05895.0520.0
23First Microfinance Development Bank LimitedFMDBL1,3801,3991,3801,3996481,366895,190332.4219.01.381,691.211,356.931,026.272,250.0520.0
24Global IME Bank LimitedGBIME51151350150522,29950711,267,984-2-0.3912.02.40525.83496.61479.72623.0366.0
25Global IME Samunnat Scheme 1GIMES11112111211,90011138,6090.464.090.22.00---13.710.0
26Goodwill Finance Company LimitedGFCL400418395405872400352,39451.2523.05.82391.33306.34248.36606.0186.0
27Guras Life Insurance Company LimitedGLICL9379409369361,4159381,328,137-2-0.214.00.43922.62796.73681.901,150.0520.0
28Hamro Bikas Bank LimitedHAMRO543535528530381533201,600-3-0.567.01.33354.31--634.0234.0
29Himalayan Bank LimitedHBL1,6061,6001,5501,5722,2551,5753,528,090-3-0.1950.03.231,553.561,352.431,194.831,714.0915.0
30Himalayan Gen. Insu. Company LimitedHGI1,9701,9701,9401,9472,1381,9744,167,120-27-1.3730.01.551,575.911,197.53845.092,203.0390.0
31ICFC Finance LimitedICFC36836836036610,2903753,728,726-9-2.408.02.22356.08304.54288.08473.0198.0
32ILFCO Microfinance Bittiya Sanstha LimitedILFCM1,1801,2041,1501,1501,3101,1701,565,790-20-1.7154.04.701,400.401,264.28-2,000.0318.0
33Jalabidyut Lagani Tatha Bikas Company LimitedHIDCL29830329530045,47729813,588,13220.678.02.71---501.0289.0
34Janaki Finance LimitedJFL39540039540017339369,01071.785.01.27368.52359.78414.55495.0290.0
35Janata Bank Nepal LimitedJBNL5205335165166,6845213,494,258-5-0.9617.03.29437.10354.97314.80600.0382.0
36Jebils Finance LimitedJEFL3183183183185031215,90061.920.00.00266.13218.79-376.0145.0
37Jyoti Bikas Bank LimitedJBBL172184172184501698,900158.8812.06.98186.39182.18175.57208.0162.0
38Kabeli Bikas Bank LimitedKEBL6916916916911769111,74700.000.00.00704.46598.37465.25907.0400.0
39Kailash Bikas Bank LimitedKBBL6406406256264,1316302,598,715-4-0.6315.02.40539.00461.03426.08827.0304.0
40Kalika Microcredit Development Bank LimitedKMCDB1,9411,9411,9401,940201,94138,810-1-0.051.00.051,994.411,796.721,439.652,657.01,180.0
41Kanchan Development Bank LimitedKADBL657657643643469670302,235-27-4.0314.02.18573.76472.39-714.0302.0
42Kankai Bikas Bank LimitedKNBL622640622640207622130,566182.8918.02.89527.81429.02334.00693.0275.0
43Kasthamandap Development Bank LimitedKDBL48950048750013,1354896,510,791112.2513.02.67432.32337.22249.71599.0165.0
44Kisan Microfinance Bittiya Sanstha Ltd.KMFL4,0504,1664,0014,1662704,1001,089,910661.61165.04.12---4,729.0345.0
45Lalitpur Finance LimitedLFC27027027027015027540,500-5-1.820.00.00---374.0170.0
46Laxmi Bank LimitedLBL89590087088112,29989010,866,636-9-1.0130.03.45837.64730.41606.03972.0445.0
47Laxmi Laghubitta Bittiya Sanstha LimitedLLBS1,6901,7191,6701,6907741,7201,309,720-30-1.7449.02.932,890.842,518.081,705.063,450.0799.0
48Life Insurance Company NepalLICN3,2503,2503,2453,2457003,2332,274,500120.375.00.153,407.963,517.053,257.594,245.02,940.0
49Lumbini Finance LimitedLFLC4864954864952,5604951,255,66000.009.01.85414.24333.84280.57540.0201.0
50Lumbini General Insurance LimitedLGIL1,7151,7251,6801,6804,2001,7007,112,596-20-1.1845.02.681,468.231,078.83730.861,841.0358.0
51Machhachapuchhre Bank LimitedMBL87687682682813,07183510,895,732-7-0.8450.06.05732.58646.44583.98941.0475.0
52Mahila Sahayatra Microfinance Bittiya Sanstha Ltd.MSMBS1,3201,3461,2951,2953801,329500,240-34-2.5651.03.941,531.38--2,030.0333.0
53Manaslu Bikas Bank LimitedMSBBL463463463463562468260,206-5-1.070.00.00433.14359.93-596.0256.0
54Manjushree Financial Institution LimitedMFIL4104153994059,9694044,065,14010.2516.04.01377.07292.13-503.0176.0
55Mega Bank Nepal LimitedMEGA50150549849822,10249711,061,13010.207.01.41506.50443.49427.34630.0413.0
56Mirmire Microfinance Development Bank LimitedMMFDB2,9402,9502,9302,950402,940117,650100.3420.00.682,806.462,512.60-3,366.0540.0
57Mission Development Bank LimitedMIDBL6176176176176062037,020-3-0.480.00.00584.68--836.0172.0
58Miteri Development Bank LimitedMDB8468558408401,3228411,117,100-1-0.1215.01.79984.30802.83658.831,326.0469.0
59Mount Makalu Development Bank LimitedMMDBL8408408308304085033,400-20-2.3510.01.20992.42827.60-2,090.0452.0
60Muktinath Bikas Bank LimitedMNBBL1,1991,1991,1721,1753,9211,1894,636,624-14-1.1827.02.301,322.721,093.06860.971,657.0618.0
61Nabil Balance Fund 1NBF123232323181,502234,202,3080.050.220.10.4321.7518.6416.1327.012.7
62Nabil Bank LimitedNABIL1,7851,7851,7601,7686,4621,78111,435,671-13-0.7325.01.422,315.992,156.702,142.462,600.01,685.0
63NABIL Bank Limited Promotor ShareNABILP1,3001,3131,2851,2852,4571,3003,203,664-15-1.1528.02.181,753.231,637.211,578.621,935.01,285.0
64Nagbeli Microfinance Development Bank LimitedNBBL4,3754,3754,3754,375504,388218,750-13-0.300.00.004,139.373,721.972,773.944,733.01,797.0
65Namaste Bittiya Sanstha LimitedNBSL865865848848240865205,900-17-1.9717.02.00571.56447.82-1,122.0244.0
66National Hydro Power Company LimitedNHPC1731731671687,3201701,227,190-2-1.186.03.59189.69177.76147.99235.0102.0
67National LifeInsu. Company LimitedNLICL3,4003,4253,3603,3708,2303,39027,856,605-20-0.5965.01.933,275.372,964.572,557.343,691.01,991.0
68Naya Nepal Laghubitta Bikas Bank Limited NNLB1,4701,4701,4411,441901,470130,650-29-1.9729.02.011,537.031,386.661,119.762,055.0834.0
69NB Insurance Company LimitedNBIL112120112120501105,800109.098.07.14---120.083.2
70Neco Insurance Company LimitedNIL2,1002,1002,0602,0752,4962,1005,181,875-25-1.1940.01.941,871.831,411.221,017.952,250.0498.0
71Nepal Bangladesh Bank LimitedNBB1,1701,1701,1571,16249,0181,15757,020,30350.4313.01.12946.58743.86639.951,255.0399.0
72Nepal Bank LimitedNBL52852850250720,87650310,535,84940.8026.05.18506.77442.06362.64640.0247.0
73Nepal Community Development Bank LimitedNCDB4444444434433045213,300-9-1.991.00.23361.04327.17-521.0239.0
74Nepal Doorsanchar Company LimitedNTC6906906856904,2156962,901,720-6-0.865.00.73678.43681.36657.66723.0620.0
75Nepal Grameen Bikas Bank LimitedNGBBL7407447167442,1007301,519,300141.9228.03.91887.73756.64-1,304.0112.0
76Nepal Insurance Company LimitedNICL1,1601,2101,1601,2106,6231,1807,825,346302.5450.04.311,181.27927.06663.031,490.0329.0
77Nepal Investment Bank LimitedNIB80281379579616,48779813,215,718-2-0.2518.02.261,027.86991.28897.611,224.0617.0
78Nepal Investment Bank Limited Promoter ShareNIBPO7227227157193,2127152,307,79240.567.00.98884.60857.27732.931,039.0510.0
79Nepal Life Insurance Company LimitedNLIC3,7253,7653,7253,7404,0853,75315,294,035-13-0.3540.01.073,793.583,595.013,551.844,936.02,800.0
80Nepal SBI Bank LimitedSBI1,8721,8721,8221,8464,4251,8598,238,591-13-0.7050.02.741,870.511,690.871,431.402,152.01,203.0
81Nerude Laghubita Bikas Bank LimitedNLBBL1,9301,9301,9001,9001,3441,9262,578,183-26-1.3530.01.582,304.372,272.311,835.812,850.01,451.0
82Ngadi Group Power LimitedNGPL45148740741015,3834436,860,161-33-7.4580.019.66---487.0277.0
83NIBL Samriddhi Fund 1NIBSF11313131325,15013325,9250.050.380.31.9512.8811.60-16.09.5
84NIC Asia Bank LimitedNICA66667165066013,7536639,100,179-3-0.4521.03.23810.42799.37787.511,157.0626.0
85Nirdhan Utthan Bank LimitedNUBL2,0802,1102,0602,0701,7152,1013,562,050-31-1.4850.02.432,175.311,986.121,731.992,680.01,390.0
86NLG Insurance Company LimitedNLG2,1002,1012,0682,0681,2322,1092,565,900-41-1.9433.01.601,999.731,501.881,085.302,400.0630.0
87NMB Bank LimitedNMB82584082082518,44181715,248,41380.9820.02.44793.87671.37557.85940.0389.0
88NMB Microfinance Bittiya Sanstha LimitedNMBMF4,1004,2334,1004,2323994,1701,673,175621.49133.03.243,320.58--4,692.0343.0
89Om Development Bank LimitedODBL6326406086287,4066204,573,92881.2932.05.26---775.0278.0
90Pokhara Finance LimitedPFL3833833833835038819,150-5-1.290.00.00360.31354.13301.12469.0270.0
91Prabhu Insurance Co. Ltd.PRIN1,7551,7551,7201,7294,3891,7307,606,109-1-0.0635.02.031,526.921,071.97-1,906.0362.0
92Premier Insurance Company LimitedPIC2,2182,2002,1752,1901,2022,1752,625,995150.6925.01.152,130.441,654.191,157.982,560.0430.0
93Prime Commercial Bank LimitedPCBL64466064064511,0336417,130,01240.6220.03.13711.57630.76575.26932.0478.0
94Prime Life Insurance Company LimitedPLIC2,2302,2502,2052,2501,7672,2503,918,86000.0045.02.042,162.801,914.351,566.552,585.01,175.0
95Prudential Insurance Co. Ltd. Promoter SharePICLPO80080080080025,00080020,000,00000.000.00.00---800.0425.0
96Prudential Insurance Company LimitedPICL1,5751,5751,5751,5751001,550157,500251.610.00.001,480.171,137.26793.881,750.0346.0
97Purnima Bikas Bank LimitedPURBL510520510511870500445,193112.2010.01.96532.70452.94401.18790.0298.0
98Raptibheri Bikas Bank LimitedRBBBL53254053254017253592,36450.938.01.50373.10305.50-640.0171.0
99Rastriya Beema Company LimitedRBCL14,50014,70014,50014,70015014,5002,185,0002001.38200.01.38---16,900.05,292.0
100Rastriya Beema Company Limited Promoter ShareRBCLPO13,93014,49213,93014,4921,75314,20825,350,8162842.00562.04.0311,597.00--18,500.04,250.0
101Reliable Development Bank LimitedREDBL5305315255258,5775204,522,99550.966.01.14495.83427.16332.84606.0270.0
102Reliable Microfinance Bittiya Sanstha LimitedRMFL1,3371,4421,3371,442631,31188,0801319.99105.07.85---1,442.0321.0
103Reliance Finance LimitedRLFL3363603353602,843330970,712309.0925.07.46318.86265.98-417.0154.0
104Ridi Hydropower Development Company LimitedRHPC3003002943001,012300299,82100.006.02.04367.82382.06408.34504.0292.0
105Rural Microfinance Development Centre LimitedRMDC920920895900608902548,853-2-0.2225.02.791,125.90997.41842.581,728.0586.0
106Sagarmatha Finance LimitedSAFL5455485405412,8335551,539,473-14-2.528.01.48477.89374.47-635.0161.0
107Sagarmatha Insurance Company LimitedSIC2,0812,1022,0812,0812882,122601,428-41-1.9321.01.012,272.231,731.551,366.773,099.0739.0
108Sajha Bikas Bank LimitedSAJHA2943052893002,166300649,66500.0016.05.54308.56--415.0246.0
109Sana Kisan Bikas Bank LimitedSKBBL1,7801,7801,7261,7309561,7601,667,214-30-1.7054.03.132,090.221,880.381,739.882,800.01,270.0
110Sanima Bank LimitedSANIMA75577075575625,83674919,633,06770.9315.01.99778.22773.92703.45945.0590.0
111Sanima Mai Hydropower LimitedSHPC9109309109162,9169202,662,628-4-0.4320.02.20962.67910.02826.811,234.0692.0
112Saptakoshi Development Bank Ltd.SKDBL54955052952916654089,826-11-2.0421.03.97532.41--657.0316.0
113Seti Finance LimitedSETI540540530530460530245,00000.0010.01.89430.48340.59267.33594.0177.0
114Sewa Bikas Bank LimitedSEWA68569568068012,3456858,468,266-5-0.7315.02.21575.72452.22373.34740.0250.0
115Shangrila Development Bank LimitedSADBL5105205105202050010,300204.0010.01.96452.36419.04388.69610.0329.0
116Shikhar Insurance Company LimitedSICL3,5003,6213,5003,5485,9833,54021,281,50680.23121.03.463,291.172,519.741,673.393,850.0775.0
117Shine Resunga Development Bank LimitedSHINE6356356156203,8616352,401,983-15-2.3620.03.25467.76412.07406.61695.0387.0
118Siddhartha Bank LimitedSBL1,3191,3191,2851,29340,0971,29451,877,471-1-0.0834.02.65999.07874.61773.991,448.0554.0
119Siddhartha Development Bank LimitedSDBL52553651952017,0465258,935,282-5-0.9517.03.28308.93252.11202.93585.0260.0
120Siddhartha Equity Oriented SchemeSEOS1313131322,50014299,895-0.21-1.550.11.1313.5912.09-17.29.5
121Siddhartha Insurance LimitedSIL2,3652,3702,3102,3211,5642,3653,662,727-44-1.8660.02.602,251.671,742.651,229.492,645.0601.0
122Siddhartha Investment Growth Scheme-1SIGS1252525251,0002525,00000.000.00.0025.4721.3418.6832.614.8
123Sindhu Bikas Bank LimitedSINDU4754764654652,5754821,220,675-17-3.5311.02.37479.10396.51-700.0239.0
124Soaltee Hotel LimitedSHL4184184104175,8184182,415,196-1-0.248.01.95388.18361.84399.05463.0305.0
125Standard Chartered Bank LimitedSCB3,6903,7103,6803,7103,2813,69012,122,480200.5430.00.823,456.373,173.022,745.803,952.02,294.0
126Summit Micro Finance Development Bank LimitedSMFDB2,9563,0152,9563,015722,899216,3721164.0059.02.002,875.232,625.482,070.993,468.01,820.0
127Sunrise Bank LimitedSRBL90091089189640,11389636,030,46100.0019.02.13769.37626.22528.201,024.0331.0
128Surya Life Insurance Company LimitedSLICL885900885900369895330,91050.5615.01.69986.53905.44781.101,353.0601.0
129Swabalamwan Bikash BankSWBBL2,4502,5502,4502,5251,2762,5003,180,240251.00100.04.082,687.672,473.412,162.533,220.01,654.0
130Swarojgar Laghu Bitta Bikas Bank LimitedSLBBL2,8052,8502,8052,8501602,750455,5501003.6445.01.602,639.282,344.592,167.013,060.01,507.0
131Synergy Finance LimitedSYFL173176169169920170159,570-1-0.597.04.14164.47139.84119.92228.086.0
132Taragaon Regency HotelTRH2672702672702,040267546,30031.123.01.12263.19243.05257.12365.0200.0
133Tinau Development Bank LimitedTNBL640646636642771641494,75410.1610.01.57602.30480.30383.01740.0291.0
134Tourism Development Bank LimitedTDBL5315355295353,3915301,805,00650.946.01.13445.06363.47303.56597.0217.0
135Triveni Bikas Bank LimitedTBBL5155195085104,9385102,523,67200.0011.02.17428.92363.63304.64578.0222.0
136Uniliver Nepal LimitedUNL30,90030,90030,90030,9004030,8721,236,000280.090.00.0031,846.3126,083.5918,076.6536,000.024,491.0
137Union Finance LimitedUFCL19319319319314119027,21331.580.00.00173.23144.57127.65243.0103.0
138United Insurance Company(Nepal) LimitedUIC1,3541,3801,3421,3423,8361,3805,194,152-38-2.7538.02.831,273.84983.41856.971,709.0341.0
139Vijaya Laghubitta Bittiya Sanstha LimitedVLBS1,3661,3661,3151,3251481,340199,807-15-1.1251.03.881,555.131,425.75-2,153.0318.0
140Western Development Bank LimitedWDBL580601579583515590302,464-7-1.1922.03.80511.74446.22379.15637.0270.0
141Womi Microfinance Bittiya Sanstha LimitedWOMI2,0602,0702,0302,0601122,060231,08000.0040.01.972,528.76--3,475.0363.0
142Yeti Development Bank LimitedYETI3603653503502,579361923,564-11-3.0515.04.29312.26246.11192.22433.0132.0

 

Total number of Compaines:   142

Total Traded Shares:  966,228

Total Turnover :  Rs 757,296,668

 

Top