Market Update
NEPSE
1877.93
-3.52
-0.19  %
  • Sensitive
    404.54
    -0.69
    -0.17  %
  • Float
    139.69
    -0.26
    -0.19  %
  • Sen. Float
    119.00
    -0.33
    -0.28  %
  • Banking
    1776.33
    -2.75
    -0.15 %
  • Dev. Bank
    1953.55
    -4.68
    -0.24 %
  • Finance
    910.79
    5.99
    0.66 %
  • Hotels
    2348.63
    -0.11
    -0 %
  • Hydropower
    2701.54
    -9.17
    -0.34 %
  • Insurance
    9148.15
    3.65
    0.04 %
  • Manu. & Pro.
    2694.13
    -60.29
    -2.19 %
  • Others
    833.22
    -4.34
    -0.52 %
  • Gold (H)
    Rs. 58900
    Rs. 500
  • Gold (T)
    Rs. 58650
    Rs. 500
  • Silver
    Rs. 910
    Rs. 25
  • USD
    Buy:- 107.18
    Sell:- 107.78
  • EUR
    Buy:- 117.94
    Sell:- 118.6
  • GBP
    Buy:- 140.44
    Sell:- 141.23
  • AUD
    Buy:- 80.22
    Sell:- 80.67
  • SGD
    Buy:- 78.98
    Sell:- 79.42
  • Petrol
    Rs. 99.00
  • Diesel
    Rs. 75.00
  • Kerosene
    Rs. 75.00
  • LPG
    Rs. 1400

Today Share Price

Sector:

Select Date:

Sorting Criteria:

Order By:

 

As of 2016-07-28
S.NoCompany NameSymbolPrev. ClosingMax PriceMin PriceClosing PriceVolumeTurnoverDiff.Diff. %RangeRange %90 Days180 Days360 Days52 weeks high52 weeks low
1Ace Development Bank LimitedACEDBL48049146547321,67810,385,416-7-1.4626.05.59389.29353.37319.64510.0265.0
2Agricultural Development Bank LimitedADBL1,0811,0691,0291,06033,19134,914,371-21-1.9440.03.89706.29618.93539.831,113.0420.0
3Alpine Development Bank LimitedALDBL5065154954951,279644,522-11-2.1720.04.04545.90456.63355.60766.0331.0
4Api Power Company Ltd.API88088082485522,75019,313,320-25-2.8456.06.80727.19--888.0301.0
5Araniko Development Bank LimitedARDBL48249046348811,6695,554,24061.2427.05.83311.31267.21223.63528.0160.0
6Arun Valley Hydropower Development Company LimitedAHPC42742841542328,72012,131,249-4-0.9413.03.13355.32319.40322.95450.0250.0
7Asian Life Insurance Company LimitedALICL1,8401,8801,8151,8715,1239,529,242311.6865.03.581,552.531,375.821,253.391,989.0940.0
8Barun Hydropower Company LimitedBARUN535540520540450236,49050.9320.03.85439.71--570.0250.0
9Bhargav Bikash Bank LimitedBHBL5896005885891,350795,28000.0012.02.04439.16380.58-625.0275.0
10Bottlers Nepal (Terai)LimitedBNT8,8488,6727,9647,9641301,053,790-884-9.99708.08.892,880.76--9,999.02,203.0
11Butwal Power Company LimitedBPCL92193992093840,42037,708,693171.8519.02.07721.16647.71631.46944.0513.0
12Century Commercial Bank LimitedCCBL60160257559572,73643,273,161-6-1.0027.04.70420.87371.32350.54615.0275.0
13Chhimek Laghubitta Bikas Bank LimitedCBBL2,2102,3002,2052,2303,2097,202,705200.9095.04.312,050.771,896.951,722.052,688.01,395.0
14Chilime Hydro power Company LimitedCHCL1,4001,4001,3801,3946,6579,270,631-6-0.4320.01.451,357.811,335.491,443.261,612.01,150.0
15Citizen Investment TrustCIT5,2205,3605,2005,3012,92315,297,350811.55160.03.084,454.064,265.673,829.155,610.03,540.0
16Citizens Bank International LimitedCZBIL77177575276041,94132,051,976-11-1.4323.03.06722.72657.41582.69870.0500.0
17Cosmos Development Bank LimitedCSDBL535525525525178,925-10-1.870.00.00510.23434.03-765.0289.0
18Deprosc Development Bank LimitedDDBL3,1783,2413,1253,1772,3917,537,250-1-0.03116.03.712,915.922,414.781,857.433,700.01,350.0
19Deva Bikas Bank LimitedDBBL416457408457101,12945,263,144419.8649.012.01273.39235.79-457.0169.0
20Everest Bank LimitedEBL3,4903,5103,4503,48214,91552,121,206-8-0.2360.01.743,017.412,670.912,535.653,585.01,900.0
21Everest Bank Limited Convertible PreferenceEBLCP1,9151,8771,8501,850211391,106-65-3.3927.01.461,593.561,372.961,129.642,000.01,093.0
22Everest Insurance Company LimitedEIC2,0052,0141,9902,0144,2558,512,49090.4524.01.211,596.791,262.911,084.472,260.0712.0
23Excel Development Bank LimitedEDBL8788758148303,1582,601,254-48-5.4761.07.49646.14648.26645.77895.0520.0
24Fewa Bikas Bank LimitedFBBL71575671274340,20629,518,930283.9244.06.18463.49--756.0290.0
25First Microfinance Development Bank LimitedFMDBL1,9851,9991,9371,9506,23412,221,681-35-1.7662.03.201,486.121,123.48939.902,250.0520.0
26Gandaki Bikas Bank LimitedGDBL5745785585615,8043,312,090-13-2.2620.03.58396.73382.38337.34599.0292.0
27Global IME Bank LimitedGBIME60061558159096,51357,295,007-10-1.6734.05.85506.82466.18474.88623.0366.0
28Global IME Samunnat Scheme 1GIMES1131313134,358,58556,664,655-0.38-2.840.31.92---13.710.0
29Goodwill Finance Company LimitedGFCL50155151155127,82715,276,557509.9840.07.83283.40248.98-551.0186.0
30Guheyshwori Merchant Bank Fin LimitedGMFIL4914904764855,3262,562,172-6-1.2214.02.94305.08290.67-508.0187.0
31Guras Life Insurance Company LimitedGLICL9901,0009729915,6525,561,59810.1028.02.88826.20722.14642.231,150.0520.0
32Himalayan Bank LimitedHBL1,6901,7001,6571,67310,69917,991,810-17-1.0143.02.601,431.861,251.191,117.451,700.0915.0
33Himalayan Gen. Insu. Company LimitedHGI1,5061,5401,4901,5301,9352,937,487241.5950.03.361,230.19919.82710.371,672.0390.0
34ICFC Finance LimitedICFC43845041443522,5909,852,242-3-0.6836.08.70304.27276.23277.72473.0198.0
35ILFCO Microfinance Bittiya Sanstha LimitedILFCM1,3801,3801,2751,3371,7402,323,730-43-3.12105.08.241,404.53--2,000.0318.0
36Jalabidyut Lagani Tatha Bikas Company LimitedHIDCL42542541541620,6338,672,405-9-2.1210.02.41---501.0328.0
37Janaki Finance LimitedJFL4424554354504,1921,870,47881.8120.04.60341.27356.85417.39456.0290.0
38Janata Bank Nepal LimitedJBNL57559855457547,02827,166,25100.0044.07.94319.79293.72285.23600.0270.0
39Janautthan Samudayic Laghubitta Bikas Bank LimitedJSLBB863906906906109,060434.980.00.00---906.0381.0
40Jebils Finance LimitedJEFL33534131933511,1513,687,24100.0022.06.90216.41189.38-376.0140.0
41Kabeli Bikas Bank LimitedKEBL7758337808332,0991,685,157587.4853.06.79594.83554.36403.17882.0400.0
42Kailash Bikas Bank LimitedKBBL69776671076647,45036,340,400699.9056.07.89412.36390.77383.51766.0304.0
43Kalika Microcredit Development Bank LimitedKMCDB2,1252,1652,1502,150354764,420251.1815.00.701,928.071,699.031,329.362,657.01,168.0
44Kanchan Development Bank LimitedKADBL698710710710250177,500121.720.00.00473.53414.61-714.0302.0
45Kankai Bikas Bank LimitedKNBL618625624625812507,48871.131.00.16405.14357.89283.86647.0275.0
46Karnali Development Bank LimitedKRBL4084174034031,930785,970-5-1.2314.03.47251.90260.08218.09437.0157.0
47Kasthamandap Development Bank LimitedKDBL56857952655715,4938,691,197-11-1.9453.010.08332.93265.84209.02599.0136.0
48Kisan Microfinance Bittiya Sanstha Ltd.KMFL2,4002,6402,3522,6401,0602,689,14024010.00288.012.24---2,640.0345.0
49Lalitpur Finance LimitedLFC2342572372571,263322,191239.8320.08.44---310.0170.0
50Laxmi Bank LimitedLBL95697293196321,69020,820,86970.7341.04.40742.87648.54567.08972.0402.0
51Laxmi Laghubitta Bittiya Sanstha LimitedLLBS3,2003,3003,2003,2508262,678,974501.56100.03.132,751.822,153.131,477.343,450.0775.0
52Laxmi Value Fund-1LVF11616161619,216298,981-0.39-2.450.10.4511.45--16.29.3
53Life Insurance Company NepalLICN3,5003,5403,5003,5101,7206,042,000100.2940.01.143,606.683,523.753,253.444,245.02,900.0
54Lumbini Finance LimitedLFLC4955044754756,9893,455,955-20-4.0429.06.11330.17276.13251.48504.0201.0
55Lumbini General Insurance LimitedLGIL1,5901,5901,5751,5802,9054,589,223-10-0.6315.00.951,113.26822.90605.531,750.0302.0
56Machhachapuchhre Bank LimitedMBL90591488590053,68748,399,318-5-0.5529.03.28609.41583.07541.49935.0475.0
57Mahila Sahayatra Microfinance Bittiya Sanstha Ltd.MSMBS1,5501,5501,5001,550486736,64000.0050.03.331,591.30--2,030.0333.0
58Manaslu Bikas Bank LimitedMSBBL494485467476624295,325-18-3.6418.03.85385.73311.46-596.0217.0
59Manjushree Financial Institution LimitedMFIL47148045046313,1786,142,499-8-1.7030.06.67312.41230.71-503.0176.0
60Mega Bank Nepal LimitedMEGA53654151054035,50618,887,47440.7531.06.08447.54431.25-630.0413.0
61Mirmire Microfinance Development Bank LimitedMMFDB2,7792,8562,7802,8503601,021,000712.5576.02.732,749.11--3,213.0406.0
62Mission Development Bank LimitedMIDBL821836805820500409,300-1-0.1231.03.85470.32--836.0172.0
63Miteri Development Bank LimitedMDB1,1501,1961,1701,1802,2192,614,125302.6126.02.22787.87686.82586.791,216.0461.0
64Mithila Laghu Bitta Bikas Bank LimitedMLBBL1,8401,9001,8401,8407481,404,80000.0060.03.261,965.691,478.53-3,037.0932.0
65Mount Makalu Development Bank LimitedMMDBL1,4971,6461,5261,64612,40820,419,8561499.95120.07.86815.64715.99-1,646.0452.0
66Muktinath Bikas Bank LimitedMNBBL1,5851,5851,5501,57510,92117,100,935-10-0.6335.02.261,104.91936.88761.861,657.0570.0
67Nabil Balance Fund 1NBF126272626380,99510,064,058-0.05-0.190.62.2118.4616.4215.0426.812.7
68Nabil Bank LimitedNABIL2,4662,5002,4352,46516,72841,227,508-1-0.0465.02.672,252.922,106.642,105.732,794.01,795.0
69NABIL Bank Limited Promotor ShareNABILP1,8921,8801,8501,8789,44117,675,305-14-0.7430.01.621,698.641,589.891,534.502,050.01,300.0
70Nagbeli Microfinance Development Bank LimitedNBBL4,2904,3004,2504,30093396,780100.2350.01.183,720.883,249.92-4,600.01,797.0
71Namaste Bittiya Sanstha LimitedNBSL941930920920200185,000-21-2.2310.01.09546.68435.87-1,122.0244.0
72National Hydro Power Company LimitedNHPC207213198202123,70025,411,370-5-2.4215.07.58192.01162.14141.81235.0102.0
73National LifeInsu. Company LimitedNLICL3,5803,5903,5093,5608,21429,228,063-20-0.5681.02.313,032.702,728.062,450.993,691.01,875.0
74Neco Insurance Company LimitedNIL2,1652,1852,1402,1608,75318,957,723-5-0.2345.02.101,444.311,083.42866.752,250.0441.0
75Nepal Bangladesh Bank LimitedNBB1,0221,0309851,02079,37880,499,874-2-0.2045.04.57728.47605.44576.201,044.0399.0
76Nepal Bank LimitedNBL579625571617388,311235,091,175386.5654.09.46459.92384.63341.41625.0247.0
77Nepal Doorsanchar Company LimitedNTC6826956826835,0953,484,75010.1513.01.91676.07673.63650.91723.0600.0
78Nepal Grameen Bikas Bank LimitedNGBBL9209378849147,9127,186,610-6-0.6553.06.00904.84--1,304.0112.0
79Nepal Insurance Company LimitedNICL1,2501,3151,2751,3105,9587,774,250604.8040.03.14996.02757.25595.341,490.00.0
80Nepal Investment Bank LimitedNIB1,1501,1581,1151,15129,09233,188,69710.0943.03.861,070.69928.57872.391,224.0617.0
81Nepal Investment Bank Limited Promoter ShareNIBPO9779759609666,8036,606,505-11-1.1315.01.56917.54797.68693.141,039.0510.0
82Nepal Life Insurance Company LimitedNLIC4,0204,1014,0204,0276,51026,513,23670.1781.02.013,698.513,465.833,612.944,936.02,800.0
83Nepal SBI Bank LimitedSBI2,0882,1002,0472,08516,38634,156,536-3-0.1453.02.591,752.391,572.861,330.442,121.01,115.0
84Nerude Laghubita Bikas Bank LimitedNLBBL2,3652,3652,3182,3307351,720,949-35-1.4847.02.032,397.412,196.921,725.202,850.01,386.0
85NIBL Samriddhi Fund 1NIBSF11515151586,4651,309,294-0.2-1.320.42.6811.5110.79-15.49.5
86NIC Asia Bank LimitedNICA91492290091042,81439,023,666-4-0.4422.02.44805.27812.54770.131,157.0695.0
87NIDC Capital Markets LimitedNCM7177557047405,1723,777,419233.2151.07.24449.51342.21257.96804.0239.0
88Nirdhan Utthan Bank LimitedNUBL2,2302,2802,2302,2301,6353,699,84000.0050.02.242,067.121,909.531,653.242,680.01,390.0
89NLG Insurance Company LimitedNLG2,2202,2642,1662,1667,28616,127,243-54-2.4398.04.521,609.111,209.30945.312,400.0525.0
90NMB Bank LimitedNMB88690287089090,62280,997,69340.4532.03.68694.93580.98508.54912.0389.0
91NMB Microfinance Bittiya Sanstha LimitedNMBMF4,2984,3804,1324,3808203,490,350821.91248.06.00---4,434.0343.0
92NMB Sulav Investment Fund-1NMBSF11717171761,8321,050,2670.21.180.74.4712.7811.54-17.79.7
93Om Development Bank LimitedODBL75876071576011,9798,710,50920.2645.06.29---760.0278.0
94Oriental Hotel LimitedOHL6316436066154,9813,074,432-16-2.5437.06.11505.86511.34591.04742.0385.0
95Pokhara Finance LimitedPFL45946845045241,64418,994,853-7-1.5318.04.00328.83344.18269.85469.0270.0
96Prabhu Insurance Co. Ltd.PRIN1,6351,6931,6031,69311,62219,163,838583.5590.05.611,171.32812.58-1,780.0334.0
97Premier Insurance Company LimitedPIC2,5302,5302,4602,5008,08620,208,344-30-1.1970.02.851,711.931,265.98992.252,560.0420.0
98Prime Commercial Bank LimitedPCBL91492589390572,21265,593,780-9-0.9832.03.58673.23606.87551.07932.0477.0
99Prime Life Insurance Company LimitedPLIC2,3572,4102,3102,4064,50710,767,232492.08100.04.331,946.331,719.431,441.932,585.01,140.0
100Progressive Finance LimitedPROFL31132928929910,9033,299,759-12-3.8640.013.84179.89160.75-329.0116.0
101Prudential Insurance Company LimitedPICL1,6651,6801,6101,6502,0733,395,390-15-0.9070.04.351,186.07894.59669.431,750.0346.0
102Purnima Bikas Bank LimitedPURBL7807907707801,237963,82000.0020.02.60483.31415.34385.34790.0298.0
103Raptibheri Bikas Bank LimitedRBBBL4454374054122,8361,186,437-33-7.4232.07.90286.12250.71-475.0171.0
104Rastriya Beema Company Limited Promoter ShareRBCLPO15,20015,81015,20015,8102964,596,6006104.01610.04.01---18,500.03,546.0
105Reliable Development Bank LimitedREDBL55758555555536,32820,601,223-2-0.3630.05.41424.56369.85292.62606.0200.0
106Reliance Lotus Finance LimitedRLFL39141037440115,8486,269,023102.5636.09.63278.02224.37-417.0154.0
107Ridi Hydropower Development Company LimitedRHPC3993923743851,333508,417-14-3.5118.04.81407.41394.23423.15504.0335.0
108Rural Microfinance Development Centre LimitedRMDC1,2501,3001,2361,2407,0988,866,313-10-0.8064.05.181,120.63922.19812.111,728.0586.0
109Sagarmatha Finance LimitedSAFL60060558559510,7136,344,220-5-0.8320.03.42378.63293.90-635.0161.0
110Sagarmatha Insurance Company LimitedSIC2,4672,5012,4502,450399992,599-17-0.6951.02.081,885.811,434.621,254.403,099.0701.0
111Sajha Bikas Bank LimitedSAJHA3853993753863,0621,185,81410.2624.06.40---415.0246.0
112Sana Kisan Bikas Bank LimitedSKBBL2,2352,2592,2202,2551,7593,946,415200.8939.01.762,038.681,800.301,683.212,800.01,270.0
113Sanima Bank LimitedSANIMA82782780081043,02335,087,684-17-2.0627.03.38808.31747.41680.36945.0590.0
114Sanima Mai Hydropower LimitedSHPC1,0801,0801,0601,0803,7664,036,62100.0020.01.89920.59863.51806.481,234.0678.0
115Saptakoshi Development Bank Ltd.SKDBL6316326116153,9752,483,259-16-2.5421.03.44---657.0316.0
116Seti Finance LimitedSETI5755755595592,9791,690,797-16-2.7816.02.86362.51280.72233.64585.0177.0
117Sewa Bikas Bank LimitedSEWA69871069170013,0349,121,08220.2919.02.75446.27372.18338.24714.0250.0
118Shangrila Development Bank LimitedSADBL5795705485485,3432,954,836-31-5.3522.04.01399.91395.17368.23610.0329.0
119Shikhar Insurance Company LimitedSICL3,7963,8503,7503,75012,34346,986,158-46-1.21100.02.672,668.461,982.321,386.633,850.0690.0
120Siddhartha Bank LimitedSBL1,3841,4041,3451,38083,810115,304,716-4-0.2959.04.39756.12731.86717.461,435.0554.0
121Siddhartha Bank Limited Promoter ShareSBLPO70670670670636,00025,416,00000.000.00.00---706.0187.0
122Siddhartha Equity Oriented SchemeSEOS171716173,125,62250,844,072-0.35-2.080.74.1812.0211.09-17.29.5
123Siddhartha Insurance LimitedSIL2,5162,5502,5002,5102,9797,513,397-6-0.2450.02.001,827.991,388.381,057.632,645.0535.0
124Siddhartha Investment Growth Scheme-1SIGS1323232321,50047,700-0.18-0.560.00.0021.8718.9917.4332.614.8
125Sindhu Bikas Bank LimitedSINDU5105104854851,623813,843-25-4.9025.05.15449.50352.44-700.0180.0
126Soaltee Hotel LimitedSHL43846342243777,16734,307,399-1-0.2341.09.72362.80360.06412.07518.0305.0
127Standard Chartered Bank LimitedSCB3,7763,8603,7803,82513,63551,968,512491.3080.02.123,247.592,927.632,573.843,860.02,265.0
128Summit Micro Finance Development Bank LimitedSMFDB2,9442,8862,8052,8057862,236,896-139-4.7281.02.892,769.482,444.631,889.443,468.01,785.0
129Sunrise Bank LimitedSRBL88089285587030,04326,288,058-10-1.1437.04.33630.94520.95479.05925.0331.0
130Surya Life Insurance Company LimitedSLICL9869909759755,7545,629,380-11-1.1215.01.54977.18856.92753.591,353.0601.0
131Swabalamwan Bikash BankSWBBL2,7002,7132,6602,7133,0318,100,157130.4853.01.992,633.692,353.722,055.983,220.01,654.0
132Swarojgar Laghu Bitta Bikas Bank LimitedSLBBL2,7002,7002,6702,6705711,538,700-30-1.1130.01.122,486.522,156.092,027.433,060.01,507.0
133Swarojgar Laghu Bitta Bikas Bank Ltd. Promoter ShareSLBBLP1,2211,1971,1001,1009,44010,386,560-121-9.9197.08.82729.57534.06-1,197.00.0
134Synergy Finance LimitedSYFL22522721522227,5956,152,597-3-1.3312.05.58141.80122.06111.24228.085.0
135Taragaon Regency HotelTRH33236532635329,63010,466,910216.3339.011.96239.14236.86260.11365.0200.0
136Tinau Development Bank LimitedTNBL7057006917004,9693,477,186-5-0.719.01.30498.60415.76349.71740.0289.0
137Tourism Development Bank LimitedTDBL52653150052820,35410,550,19120.3831.06.20339.26300.13267.80559.0217.0
138Tourism Development Bank Ltd. Prmoter ShareTDBLPO15916016016053,0768,492,16010.630.00.00---160.0159.0
139Triveni Bikas Bank LimitedTBBL51055550053549,84526,435,171254.9055.011.00348.90307.47267.39555.0222.0
140Union Finance LimitedUFCL2382382262306,7061,566,233-8-3.3612.05.31152.69128.64119.73243.087.0
141Unique Finance LimitedUFIL37438035937512,0294,477,88610.2721.05.85241.86198.63176.60415.0125.0
142United Finance LimitedUFL5245254905093,7011,877,383-15-2.8635.07.14393.03352.50295.56525.0260.0
143United Insurance Company(Nepal) LimitedUIC1,2851,3051,2801,280700904,500-5-0.3925.01.951,087.67800.06818.261,709.0341.0
144Vijaya Laghubitta Bittiya Sanstha LimitedVLBS1,6301,6301,5401,5407531,171,886-90-5.5290.05.841,558.82--2,153.0318.0
145Western Development Bank LimitedWDBL59563660062511,7827,328,205305.0436.06.00441.07391.21339.03636.0270.0
146Womi Microfinance Bittiya Sanstha LimitedWOMI3,2203,3003,1563,2602,0126,539,088401.24144.04.56---3,400.0363.0
147Yeti Development Bank LimitedYETI41041939440826,58310,805,904-2-0.4925.06.35243.16197.21166.60429.0120.0

 

Total number of Compaines:   147

Total Traded Shares:  10,707,146

Total Turnover :  Rs 2,300,516,248

 

Top