Loading...

Loading...

Today Share Price

Sector:

Select Date:

Sorting Criteria:

Order By:

 

As of 2018-02-20
S.NoCompany NameSymbolOpen PriceMax PriceMin PriceClosing PriceVolumePrev. ClosingTurnoverDiff.Diff. %RangeRange %90 Days180 Days360 Days52 weeks high52 weeks low
1Agricultural Development Bank LimitedADBL3503513403406,7283502,317,045-10-2.8611.03.24414.91429.04534.63615.0335.0
2Api Power Company LimitedAPI380389377389431387163,22120.5212.03.18472.47530.57529.53683.0328.0
3Arun Finance LimitedARUN163163163163301664,890-3-1.810.00.00163.87180.26145.47226.0147.0
4Arun Kabeli Power LimitedAKPL3293293143182,435335772,218-17-5.0715.04.78338.83374.71-503.0297.0
5Arun Valley Hydropower Development Company LimitedAHPC19320919319931,3781906,349,07594.7416.08.29206.80236.34262.56318.0183.0
6Asian Life Insurance Company LimitedALICL8908908568721,1548901,002,944-18-2.0234.03.971,320.201,427.201,474.551,723.0840.0
7Bank of Kathmandu LimitedBOKL39439637837815,3583875,878,648-9-2.3318.04.76411.73438.67-563.0370.0
8Bank of Kathmandu Limited Promoter Share BOKLPO21121121121140,4492108,534,73910.480.00.00---405.0211.0
9Barun Hydropower Company LimitedBARUN19619619319311019921,530-6-3.023.01.55199.81229.93289.77319.0175.0
10Best Finance Company Limited (GFL)BFC1201231201212,300121280,00000.003.02.50151.42--422.0110.0
11Bhargav Bikash Bank LimitedBHBL165165165165101621,65031.850.00.00198.86250.27349.69384.0148.0
12Bishal Bazar Company LimitedBBC19751975197519752002011395,000-36-1.790.00.002,011.211,967.67-3,030.01,696.0
13Bottlers Nepal (Terai) LimitedBNT727672766890702721474241,502,918-397-5.35386.05.606,931.446,027.65-8,287.03,382.0
14Butwal Power Company LimitedBPCL5515515395404,9065572,668,465-17-3.0512.02.23646.30645.74668.88783.0475.0
15Central Finance LimitedCFCL13913913913933014145,870-2-1.420.00.00166.77185.47199.59216.0132.0
16Central Finance Limited Promoter ShareCFCLPO1001001001004,029100402,90000.000.00.00---100.0100.0
17Century Commercial Bank LimitedCCBL20520619920053,78620210,825,043-2-0.997.03.52211.08260.14324.22437.0189.0
18Chhimek Laghubitta Bittiya Sanstha LimitedCBBL10061010100010092,27210202,277,404-11-1.0810.01.001,117.591,352.551,463.681,780.0918.0
19Chhyangdi Hydropower Company LimitedCHL177177174174541809,426-6-3.333.01.72179.94--355.0156.0
20Chilime Hydro power Company LimitedCHCL8658778618651,3418771,160,411-12-1.3716.01.86869.11840.91930.831,009.0698.0
21Citizen Investment TrustCIT348034803470347047035001,631,775-30-0.8610.00.293,590.083,798.013,946.834,857.03,000.0
22Citizens Bank International LimitedCZBIL2882882762837,7182852,160,766-2-0.7012.04.35291.07332.00431.61469.0263.0
23Civil Bank LimitedCBL17818017117118,9791753,300,070-4-2.299.05.26202.00224.18238.95316.0168.0
24Civil Laghubitta Bittiya Sanstha Limited former ILFCMCLBSL818818801801735817594,290-16-1.9617.02.121,020.081,174.291,090.231,448.0618.0
25Deprosc Laghubitta Bikas Bank LimitedDDBL8548548308351,062854891,095-19-2.2224.02.891,045.601,211.491,713.261,700.0811.0
26Deva Bikas Bank LimitedDBBL18318618018323,1431834,202,78500.006.03.33203.70233.66265.67304.0165.0
27Dibyashwari Hydropower Company LimitedDHPL140140140140431386,02021.450.00.00150.33178.26-271.0136.0
28Everest Bank LimitedEBL8618618458516,3368605,391,727-9-1.0516.01.891,063.921,265.491,957.852,142.0788.0
29Excel Development Bank LimitedEDBL363364363363700370254,200-7-1.891.00.28420.98526.91590.11750.0350.0
30First Microfinance Laghubitta Bittiya Sanstha LimitedFMDBL5805865695708,0275804,633,810-10-1.7217.02.99787.13909.971,083.361,641.0550.0
31Forward Community Microfinance Bittiya Sanstha LimitedFOWAD336033603299331135533601,183,877-49-1.4661.01.853,423.48--4,140.01,051.0
32Gandaki Bikas Bank LimitedGDBL2412422362424,6202401,110,58620.836.02.54288.68367.67366.52517.0217.0
33Garima Bikas Bank LimitedGBBL2012011971988,6532021,715,760-4-1.984.02.03228.54259.49311.33515.0186.0
34Global IME Bank LimitedGBIME33133332432435,56833111,598,918-7-2.119.02.78332.23360.67409.19461.0308.0
35Global IME Laghubitta Bittiya Sanstha Limited (former Reliable Microfinance)GILB14701470144114411281500187,348-59-3.9329.02.011,650.991,971.54-2,790.0891.0
36Global IME Samunnat Scheme 1GIMES19.859.859.859.8515,0009.99147,750-0.14-1.400.00.009.9210.08-10.39.3
37Green Development Bank LimitedGRDBL194194194194201943,88000.000.00.00432.41536.39-822.0165.0
38Guheswori Merchant Banking & Finance LimitedGMFIL16316416116140016165,05000.003.01.86203.58235.66271.91300.0146.0
39Guras Life Insurance Company LimitedGLICL9439439129202,1689252,017,079-5-0.5431.03.40977.231,054.00948.081,400.0600.0
40Gurkhas Finance LimitedGUFL1371371351351,476139201,540-4-2.882.01.48161.23183.44-306.0129.0
41Hamro Bikas Bank LimitedHAMRO16316316216225016440,650-2-1.221.00.62181.48242.87329.79657.0148.0
42Himalayan Bank LimitedHBL6786786626631,072665716,464-2-0.3016.02.42782.03845.681,025.561,144.0590.0
43Himalayan Distillery LimitedHDL12101225121012251301200157,750252.0815.01.241,342.631,003.41-2,246.0494.0
44Himalayan General Insurance Company LimitedHGI5095094834865,1485002,542,570-14-2.8026.05.38606.68875.501,201.261,804.0454.0
45Himalayan Power Partner LimitedHPPL360361357357810359290,530-2-0.564.01.12372.28--471.0331.0
46ICFC Finance LimitedICFC20620820620844020891,14000.002.00.97222.91258.68281.67361.0201.0
47IME General Insurance Limited (NB Ins)IGI973973971971360990349,680-19-1.922.00.211,075.501,163.14-1,991.0900.0
48Jalabidyut Lagani Tatha Bikas Company LimitedHIDCL1661681641684,060165675,41931.824.02.44176.04185.46223.93256.0160.0
49Janaki Finance LimitedJFL17017017017020017334,000-3-1.730.00.00228.26249.61287.61322.0169.0
50Janata Bank Nepal LimitedJBNL18318517617930,3501805,448,490-1-0.569.05.11221.83259.42313.53373.0176.0
51Janautthan Samudayic Laghubitta Bikas Bank LimitedJSLBB303330332973297332309496,336-121-3.9160.02.023,418.363,383.59-4,110.01,445.0
52Jebils Finance LimitedJEFL12312312312311312313,89900.000.00.00165.93203.23222.18302.0121.0
53Jyoti Bikas Bank LimitedJBBL1631631551585,028160787,582-2-1.258.05.16173.90192.81237.93443.0152.0
54Kailash Bikas Bank LimitedKBBL2442462382398,2112401,978,060-1-0.428.03.36252.89291.47389.05421.0224.0
55Kalika Microcredit Development Bank LimitedKMCDB13561356130113011,00413301,331,779-29-2.1855.04.231,738.771,824.241,819.522,810.01,301.0
56Kamana Sewa Bikas Bank LimitedKSBBL1701731641644,917167812,955-3-1.809.05.49189.46--261.0155.0
57Kankai Bikas Bank LimitedKNBL15415415115116015124,34000.003.01.99179.97301.04417.92705.0145.0
58Karnali Development Bank LimitedKRBL13113312912927713336,293-4-3.014.03.10224.03260.59271.43343.0124.0
59Khani Khola Hydropower Company LimitedKKHC14114114014010414114,570-1-0.711.00.71154.40178.54-260.0139.0
60Kisan Microfinance Bittiya Sanstha LimitedKMFL15501550150515101731570265,245-60-3.8245.02.992,135.062,523.28-3,376.01,500.0
61Kuber Merchant Finance LimitedKMBSL186186186186101881,860-2-1.060.00.00194.43--290.098.0
62Kumari Bank LimitedKBL28328327227326,9292787,449,523-5-1.8011.04.04291.93306.29386.91529.0265.0
63Laxmi Bank LimitedLBL2752762652655,9802701,613,299-5-1.8511.04.15287.64342.84550.14820.0245.0
64Laxmi Equity FundLEMF9.749.749.749.742,5009.5524,3500.191.990.00.00---10.39.6
65Laxmi Laghubitta Bittiya Sanstha LimitedLLBS12701270121612406951295861,910-55-4.2554.04.441,366.331,646.151,694.742,240.0895.0
66Laxmi Value Fund-1LVF111.511.511.511.56,50011.574,75000.000.00.0011.4211.8011.9114.610.0
67Life Insurance Company Nepal LimitedLICN1865190018651900911900171,11500.0035.01.881,997.912,134.842,477.893,146.01,865.0
68Lumbini Bikas Bank LimitedLBBL1691691651665,198169861,106-3-1.784.02.42189.38--242.0160.0
69Lumbini General Insurance LimitedLGIL6106105805802,9206071,731,840-27-4.4530.05.17722.441,002.781,245.741,942.0553.0
70Machhapuchchhre Bank LimitedMBL2612612542588,5782632,209,552-5-1.907.02.76289.89324.68445.71495.0254.0
71Mahalaxmi Bikas Bank LimitedMLBL1911921891904,636190882,91700.003.01.59205.29--274.0173.0
72Mahila Sahayatra Microfinance Bittiya Sanstha LimitedMSMBS7737737737732278817,006-15-1.900.00.00927.941,072.841,103.751,418.0652.0
73Mahuli Samudayak Laghubitta Bittiya Sanstha LimitedMSLB2952295228472847602895174,660-48-1.66105.03.69---3,341.01,398.0
74Manjushree Finance LimitedMFIL1401421401426,729142945,78800.002.01.43143.23153.83231.01202.0136.0
75Mero Microfinance Bittiya Sanstha LimitedMERO13861386132513256761359911,172-34-2.5061.04.601,448.011,865.50-3,085.0697.0
76Mirmire Microfinance Development Bank LimitedMMFDB3000300029402940853060251,475-120-3.9260.02.042,885.912,839.792,721.753,417.01,519.0
77Mission Development Bank LimitedMIDBL2222222182185022610,940-8-3.544.01.83290.87437.82-571.0212.0
78Miteri Development Bank LimitedMDB307307300300433309130,431-9-2.917.02.33428.84489.81602.04654.0291.0
79Mithila Laghu Bitta Bikas Bank LimitedMLBBL100010001000100021102021,000-20-1.960.00.001,182.481,281.061,393.311,617.0731.0
80Muktinath Bikas Bank LimitedMNBBL4474474294307,9404403,436,432-10-2.2718.04.20520.80690.24862.471,094.0405.0
81Nabil Balance Fund 1NBF116.6516.6516.6516.652,55816.942,591-0.25-1.480.00.0017.5619.0019.8024.815.7
82Nabil Bank LimitedNABIL11201130109311009,378111210,334,586-12-1.0837.03.391,145.431,349.631,549.811,810.01,010.0
83NABIL Bank Limited Promotor ShareNABILP8608658558565,1558564,417,13700.0010.01.17864.201,008.051,153.061,329.0825.0
84Nabil Equity FundNEF9.91109.91018,1059.91180,5310.090.910.11.0110.1710.09-11.09.4
85Nagbeli Laghubitta Bikash Bank LimitedNBBL24202426240124012262450545,320-49-2.0025.01.043,050.443,230.473,316.243,986.01,787.0
86National Hydro Power Company LimitedNHPC1101111081105,740109624,94010.923.02.78120.04130.88144.74173.0104.0
87National Life Insurance Company LimitedNLICL15191519147014702,28514903,386,748-20-1.3449.03.331,649.741,916.082,255.232,700.01,445.0
88National Microfinance Bittiya Sanstha LimitedNMFBS2300230022102210902320203,850-110-4.7490.04.072,698.97--3,860.0578.0
89Neco Insurance Company LimitedNIL6056105905904,5416002,725,328-10-1.6720.03.39831.41957.861,238.691,367.0525.0
90Nepal Bangladesh Bank LimitedNBB26026025025013,3692583,381,528-8-3.1010.04.00285.84338.36568.62775.0241.0
91Nepal Bank LimitedNBL35535835235236,11035412,768,870-2-0.566.01.70353.82358.19403.94540.0326.0
92Nepal Community Development Bank LimitedNCDB146146146146501447,30021.390.00.00204.46276.94288.75348.0139.0
93Nepal Credit & Commercial Bank LimitedNCCB3243243163187,9463242,533,302-6-1.858.02.53343.62364.63427.61473.0296.0
94Nepal Doorsanchar Company LimitedNTC7557697557553,2657552,477,92500.0014.01.85813.92745.67709.31952.0618.0
95Nepal Grameen Bikas Bank LimitedNGBBL6686686406534,1696562,687,340-3-0.4628.04.38681.19734.09720.091,050.0516.0
96Nepal Hydro Developer LimitedNHDL21021421021213021127,57010.474.01.90---328.0200.0
97Nepal Insurance Company LimitedNICL12701270124512456251270787,325-25-1.9725.02.011,407.911,451.441,246.861,737.0705.0
98Nepal Investment Bank LimitedNIB69169468068223,55668716,137,711-5-0.7314.02.06656.53709.06755.10867.0611.0
99Nepal Investment Bank Limited Promoter ShareNIBPO599599595595411596245,489-1-0.174.00.67583.30623.16664.38760.0548.0
100Nepal Life Insurance Company LimitedNLIC18151820176817755,14217919,144,623-16-0.8952.02.941,865.762,008.172,536.312,800.01,710.0
101Nepal Life Insurance Company Limited PromoterNLICP110011001100110051,875110057,062,50000.000.00.00---1,662.01,050.0
102Nepal SBI Bank LimitedSBI586597586591932594552,600-3-0.5111.01.88693.59819.871,186.211,510.0578.0
103Nerude Laghubita Bikas Bank LimitedNLBBL7757757607601,020780778,550-20-2.5615.01.97966.401,162.111,410.751,595.0740.0
104Ngadi Group Power LimitedNGPL228229225225498229112,833-4-1.754.01.78238.16258.66-350.0219.0
105NIBL Pragati FundNIBLPF9.529.529.529.522,5259.524,0380.020.210.00.009.99--10.49.3
106NIBL Samriddhi Fund 1NIBSF111.7611.7611.7611.768,70012102,312-0.24-2.000.00.0012.1712.0612.1913.510.3
107NIC Asia Bank LimitedNICA36336335435429,82436010,606,707-6-1.679.02.54352.71395.66494.00540.0331.0
108Nirdhan Utthan Bank LimitedNUBL121012101190119097512131,168,775-23-1.9020.01.681,912.222,003.941,849.912,626.01,140.0
109NLG Insurance Company LimitedNLG100010009959953501006348,500-11-1.095.00.501,409.341,487.841,581.311,785.0937.0
110NMB Bank LimitedNMB48348446546524,36947511,421,445-10-2.1119.04.09471.89508.16581.21678.0430.0
111NMB Hybrid Fund L- 1NMBHF19.849.849.849.844,1611040,944-0.16-1.600.00.0010.0610.01-10.69.4
112NMB Microfinance Bittiya Sanstha LimitedNMBMF17261726172617261501757258,900-31-1.760.00.002,020.992,438.512,588.423,266.00.0
113NMB Sulav Investment Fund-1NMBSF112.7412.7412.7412.741,20012.9915,288-0.25-1.920.00.0013.3413.3313.3615.311.0
114Om Development Bank LimitedODBL23123122722821,8532294,967,755-1-0.444.01.76259.09395.27-478.0223.0
115Om Development Bank Limited Promoter ShareODBLPO24024024024089,63424021,512,16000.000.00.00---240.0239.0
116Pokhara Finance LimitedPFL1611621601621,265162203,05000.002.01.25201.44228.32267.49303.0160.0
117Prabhu Bank LimitedPRVU23824022922925,1292345,802,476-5-2.1411.04.80319.66359.00360.27460.0224.0
118Prabhu Insurance Company LimitedPRIN7737777577578,0247706,140,628-13-1.6920.02.64888.611,005.931,152.671,358.0739.0
119Premier Insurance Company LimitedPIC133113551276127689413051,172,775-29-2.2279.06.191,467.631,588.761,690.901,895.01,062.0
120Prime Commercial Bank LimitedPCBL31531830830812,8103143,993,092-6-1.9110.03.25382.59405.41472.40504.0298.0
121Prime Life Insurance Company LimitedPLIC17221722163516369,807169016,319,251-54-3.2087.05.321,782.962,131.112,031.862,900.01,180.0
122Progressive Finance LimitedPROFL19920619920613019626,440105.107.03.52221.80218.21206.92278.0147.0
123Prudential Insurance Company LimitedPICL8058057817811,070790844,542-9-1.1424.03.071,062.781,272.611,294.031,723.0720.0
124Purnima Bikas Bank LimitedPURBL2012021992023,107202624,46500.003.01.51267.66299.81371.63436.0198.0
125Rastriya Beema Company LimitedRBCL13650136501310013151250134103,304,160-259-1.93550.04.2014,842.3815,011.5313,239.3922,850.010,282.0
126Rastriya Beema Company Limited Promoter ShareRBCLPO12801128101258212583177128002,244,937-217-1.70228.01.8113,970.1013,683.2513,185.5920,495.09,244.0
127Reliance Finance LimitedRLFL14514514314320014528,800-2-1.382.01.40172.48194.49237.90255.00.0
128Ridi Hydropower Development Company LimitedRHPC14214214014052014473,000-4-2.782.01.43153.26174.97217.16255.0138.0
129RSDC Laghubitta Bittiya Sanstha LimitedRSDC9019018538707,1208846,192,115-14-1.5848.05.631,211.121,805.71-3,455.0359.0
130Rural Microfinance Development Centre LimitedRMDC660661660661155670102,394-9-1.341.00.15690.33748.72765.95959.0540.0
131Sagarmatha Insurance Company LimitedSIC140014001375137577014121,070,660-37-2.6225.01.821,475.691,535.721,628.311,892.0863.0
132Sahayogi Vikas Bank LimitedSBBLJ215215215215783217168,345-2-0.920.00.00286.32330.74357.14485.0215.0
133Sana Kisan Bikas Bank LimitedSKBBL120212021180118091012181,082,850-38-3.1222.01.861,317.011,446.721,460.701,762.0901.0
134Sanima Bank LimitedSANIMA37637636436447,68736917,514,944-5-1.3612.03.30347.31387.25490.11579.0326.0
135Sanima Mai Hydropower LimitedSHPC39639739039310,0843953,963,752-2-0.517.01.79486.32694.69798.961,239.0380.0
136Saptakoshi Development Bank LimitedSKDBL1381381361371,241138170,571-1-0.722.01.47161.48221.07323.38471.0132.0
137Shangrila Development Bank LimitedSADBL1951971891902,316195445,532-5-2.568.04.23283.34345.01379.50522.0183.0
138Shikhar Insurance Company LimitedSICL12001200116511651,86411902,193,955-25-2.1035.03.001,523.841,769.252,293.342,600.01,125.0
139Shine Resunga Development Bank LimitedSHINE2962962902919,0403002,642,117-9-3.006.02.07364.10395.24427.08487.0286.0
140Shree Investment Finance Company LimitedSIFC24924924624634124584,18610.413.01.22394.72390.21374.92519.0222.0
141Shrijana Finance LimitedSFFIL2982982972977130321,117-6-1.981.00.34478.52486.57-634.0297.0
142Siddhartha Bank LimitedSBL3663703563565,5973652,013,311-9-2.4714.03.93384.37444.16710.64804.0337.0
143Siddhartha Equity FundSEF9.799.799.69.64,8009.646,65000.000.21.98---10.29.6
144Siddhartha Insurance LimitedSIL9409409029022,0439271,883,912-25-2.7038.04.211,140.371,343.361,609.852,050.0884.0
145Sindhu Bikas Bank LimitedSINDU1501531471471,080149160,530-2-1.346.04.08174.17263.77344.79440.0145.0
146Soaltee Hotel LimitedSHL2682682642643,876263999,91610.384.01.52302.41333.06346.46400.0254.0
147Standard Chartered Bank Nepal LimitedSCB101210129959995,3669995,363,34600.0017.01.711,713.201,990.372,357.262,507.0898.0
148Summit Micro Finance Development Bank LimitedSMFDB12451245115811602,34012322,730,880-72-5.8487.07.511,688.742,338.492,379.953,774.01,115.0
149Sunrise Bank LimitedSRBL2682682582595,1472641,350,994-5-1.8910.03.88280.63333.33465.09605.0250.0
150Surya Life Insurance Company LimitedSLICL905905888888520903465,900-15-1.6617.01.91966.281,044.67933.891,408.0505.0
151Swabalamban Laghubitta Bikas Bank LimitedSWBBL13501351130313152,00113552,638,126-40-2.9548.03.681,405.801,626.481,761.432,153.01,100.0
152Swarojgar Laghubitta Bittiya Sanstha LimitedSLBBL16251625161016101501658242,250-48-2.9015.00.931,805.421,944.442,146.342,794.01,344.0
153Synergy Power Development LimitedSPDL1551551501501,618153245,645-3-1.965.03.33163.94--387.0145.0
154Taragaon Regency Hotel LimitedTRH3123122963034,8303061,460,660-3-0.9816.05.41297.53285.75264.65348.0189.0
155Unilever Nepal LimitedUNL274182741827418274181027977274,180-559-2.000.00.0029,033.4230,589.0423,679.1230,702.027,418.0
156United Insurance Company (Nepal) LimitedUIC11351135110911092,73511353,044,800-26-2.2926.02.341,200.881,348.691,289.731,710.0850.0
157United Modi Hydropower LimitedUMHL2302302232233,365226759,538-3-1.337.03.14249.30--434.0221.0
158Vijaya Laghubitta Bittiya Sanstha LimitedVLBS885885868868533885469,950-17-1.9217.01.961,032.311,222.461,180.911,575.0730.0
159Womi Microfinance Bittiya Sanstha LimitedWOMI15591570155915701121590174,910-20-1.2611.00.711,621.461,809.441,825.752,168.01,000.0
160World Merchant Banking & Finance LimitedWMBF124124120120877122107,103-2-1.644.03.33132.51--192.095.0

 

Total number of Compaines:   160

Total Traded Shares:  1,019,690

Total Turnover :  Rs 405,896,677

 

Top