Loading...

Loading...

Today Share Price

Sector:

Select Date:

Sorting Criteria:

Order By:

 

As of 2017-08-17
S.NoCompany NameSymbolOpen PriceMax PriceMin PriceClosing PriceVolumePrev. ClosingTurnoverDiff.Diff. %RangeRange %90 Days180 Days360 Days52 weeks high52 weeks low
1Agricultural Development Bank LimitedADBL44944943844323,32644410,279,553-1-0.2311.02.51453.67477.86609.031,075.0413.0
2Api Power Company LimitedAPI6736736356443,6836602,358,800-16-2.4238.05.98582.04498.18585.21738.0298.0
3Arun Finance LimitedARUN1831831771773,620183657,760-6-3.286.03.39196.12173.09110.53251.098.0
4Arun Kabeli Power LimitedAKPL36837536436813,5883755,010,685-7-1.8711.03.02---503.0297.0
5Arun Valley Hydropower Development Company LimitedAHPC2702702652689,7522652,601,30731.135.01.89278.72261.60302.61368.0200.0
6Asian Life Insurance Company LimitedALICL15791595157915904,06615936,432,103-3-0.1916.01.011,545.391,440.381,513.201,820.0902.0
7Bank of Kathmandu LimitedBOKL4764804744788,5304774,064,23110.216.01.27483.42525.02-819.0401.0
8Barun Hydropower Company LimitedBARUN24124524124139724596,254-4-1.634.01.66274.68277.00341.98469.0220.0
9Bhargav Bikash Bank LimitedBHBL281281280280730286205,000-6-2.101.00.36301.00367.44383.95585.0218.0
10Bottlers Nepal (Terai) LimitedBNT7107710769656965807252560,220-287-3.96142.02.045,466.825,042.81-8,000.03,382.0
11Butwal Power Company LimitedBPCL6406406366367964050,284-4-0.634.00.63657.69611.94673.91900.0464.0
12Central Finance Company LimitedCFCL196196196196472009,212-4-2.000.00.00215.42220.94200.41216.0155.0
13Century Commercial Bank LimitedCCBL25725825325510,6452572,712,864-2-0.785.01.98346.67339.46380.70532.0252.0
14Chhimek Laghubitta Bikas Bank LimitedCBBL16001630160016301,33416002,148,100301.8830.01.881,590.961,408.341,711.432,155.0829.0
15Chhyangdi Hydropower Company LimitedCHL213214209211628217132,194-6-2.765.02.39---355.0209.0
16Chilime Hydro power Company LimitedCHCL7857957757858,6927846,795,28410.1320.02.58839.56846.521,087.371,436.0665.0
17Citizen Investment TrustCIT39383950390039053,093392112,157,575-16-0.4150.01.284,069.363,837.634,172.914,990.02,850.0
18Citizens Bank International LimitedCZBIL38038037238017,6503806,611,47400.008.02.15398.98428.16557.74780.0354.0
19Civil Bank LimitedCBL25225224725016,4482524,082,220-2-0.795.02.02256.83249.78261.67369.0198.0
20Civil Laghubitta Bittiya Sanstha Limited former ILFCMCLBSL13111319130713191,50513191,972,18600.0012.00.921,297.131,000.491,134.351,448.0504.0
21Deprosc Laghubitta Bikas Bank LimitedDDBL13961410139614103,46414004,854,810100.7114.01.001,421.131,624.172,221.483,220.0785.0
22Deva Bikas Bank LimitedDBBL27127126226320,5062665,427,954-3-1.139.03.44265.02253.52278.46413.0172.0
23Dibyashwari Hydropower Company LimitedDHPL18618618218241518976,403-7-3.704.02.20220.04--342.0182.0
24Everest Bank LimitedEBL13751375136713743,02413674,142,70770.518.00.591,634.571,922.162,501.493,920.01,270.0
25Everest Bank Limited Convertible PreferenceEBLCP8108108108108481068,04000.000.00.001,391.941,483.091,254.862,008.00.0
26Everest Insurance Company LimitedEIC260526192605261939526001,030,830190.7314.00.542,375.411,968.661,778.863,199.01,128.0
27Excel Development Bank LimitedEDBL6927106927061,4317011,011,59250.7118.02.60632.56613.85644.48795.0485.0
28First Microfinance Development Bank LimitedFMDBL10981115109811025,44311206,027,934-18-1.6117.01.551,090.911,018.771,215.761,870.0672.0
29Forward Community Microfinance Bittiya Sanstha LimitedFOWAD39003936380038405,340385920,603,338-19-0.49136.03.58---4,140.01,051.0
30Gandaki Bikas Bank LimitedGDBL40040039039625,3324009,978,824-4-1.0010.02.56447.66396.69363.68561.0390.0
31Garima Bikas Bank LimitedGBBL27628027027322,0632766,020,540-3-1.0910.03.70322.17346.68342.76515.0270.0
32Global IME Bank LimitedGBIME38638938638723,3583889,041,792-1-0.263.00.78398.02407.26456.50570.0355.0
33Global IME Samunnat Scheme 1GIMES11010.059.919.9565,41810.05654,367-0.1-1.000.11.419.97--13.09.3
34Goodwill Finance Company LimitedGFCL1992021992022,235196445,38063.063.01.51273.42312.81294.92570.0190.0
35Green Development Bank LimitedGRDBL581600576594353581206,562132.2424.04.17642.19--822.0257.0
36Guheyshwori Merchant Bank Fin LimitedGMFIL2652652652656826918,020-4-1.490.00.00266.90258.96282.49468.0190.0
37Guras Life Insurance Company LimitedGLICL11711180116511661,30111801,521,981-14-1.1915.01.291,154.64923.81877.521,400.0436.0
38Guras Life Insurance Company Limited Promoter ShareGLICLP30030030030045,59751713,679,10021741.970.00.00---615.0300.0
39Gurkhas Finance LimitedGUFL20120120120115020430,150-3-1.470.00.00---306.0129.0
40Hamro Bikas Bank LimitedHAMRO2332372332352,445237570,725-2-0.844.01.72345.07402.01-657.0215.0
41Himalayan Bank LimitedHBL9129259129253,8949153,566,067101.0913.01.43938.01952.871,188.861,714.0735.0
42Himalayan Distillery LimitedHDL16371637151215121001670155,790-158-9.46125.08.27903.98768.47-2,246.0494.0
43Himalayan General Insurance Company LimitedHGI8088198088132,7318102,218,35630.3711.01.361,363.431,332.061,348.172,203.0704.0
44Jalabidyut Lagani Tatha Bikas Company LimitedHIDCL18819018318520,2011883,756,897-3-1.607.03.83203.90213.12-356.0179.0
45Janaki Finance LimitedJFL2812812812815027814,05031.080.00.00266.23283.02321.14414.0200.0
46Janata Bank Nepal LimitedJBNL27527527227525,3902766,934,778-1-0.363.01.10366.08382.49323.79585.0255.0
47Janautthan Samudayic Laghubitta Bikas Bank LimitedJSLBB370037003615369041036701,501,204200.5485.02.353,105.242,506.57-3,968.01,173.0
48Jebils Finance LimitedJEFL24624624624614425135,424-5-1.990.00.00252.71255.76225.78330.0160.0
49Jyoti Bikas Bank LimitedJBBL2022021981987,1542011,427,012-3-1.494.02.02254.47270.60239.10443.0172.0
50Kabeli Bikas Bank LimitedKEBL4374374214218844537,600-24-5.3916.03.80562.03625.51569.22795.0421.0
51Kailash Bikas Bank LimitedKBBL3143163133138,6213162,707,477-3-0.953.00.96348.98367.34429.66708.0271.0
52Kalika Microcredit Development Bank LimitedKMCDB22752299224022992,48122685,632,434311.3759.02.631,904.761,752.841,789.032,810.01,305.0
53Kanchan Development Bank LimitedKADBL26726726726719026250,73051.910.00.00330.90432.38423.49681.0238.0
54Kankai Bikas Bank LimitedKNBL22022021821941322490,534-5-2.232.00.92459.36527.98456.13705.0215.0
55Karnali Development Bank LimitedKRBL297302297300514303153,946-3-0.995.01.68297.02297.66279.29434.0202.0
56Khani Khola Hydropower Company LimitedKKHC1911921861862,774192527,894-6-3.136.03.23217.08--373.0186.0
57Kisan Microfinance Bittiya Sanstha LimitedKMFL30513100305030781723069529,51890.2950.01.642,831.772,699.90-4,729.01,450.0
58Kuber Merchant Finance LimitedKMBSL2142302062268,2002181,761,80083.6724.011.65---290.098.0
59Kumari Bank LimitedKBL31531531131216,7433175,233,586-5-1.584.01.29337.22419.19422.00640.0309.0
60Lalitpur Finance LimitedLFC1801801711744,211182731,474-8-4.409.05.26189.63--297.0158.0
61Laxmi Bank LimitedLBL33533933033522,4003337,464,85220.609.02.73439.57581.74674.79939.0327.0
62Laxmi Laghubitta Bittiya Sanstha LimitedLLBS20002025200020251,03120002,074,930251.2525.01.251,878.201,511.072,011.063,417.0750.0
63Laxmi Value Fund-1LVF111.2511.3311.2511.3371,22111.07805,5940.262.350.10.7112.2312.76-14.710.0
64Life Insurance Company Nepal LimitedLICN23302330230023244,14023459,595,706-21-0.9030.01.302,429.392,427.772,957.293,526.01,760.0
65Lumbini Bikas Bank LimitedLBBL21322321322212,9382152,823,60773.2610.04.69---242.0171.0
66Lumbini General Insurance LimitedLGIL10101010100110013,60410103,625,778-9-0.899.00.901,477.781,386.581,312.341,942.0851.0
67Machhapuchchhre Bank LimitedMBL34234233534017,3823425,885,937-2-0.587.02.09385.12398.38534.13941.0321.0
68Mahalaxmi Bikas Bank LimitedMLBL25325825025518,5772534,676,83720.798.03.20---358.0201.0
69Mahila Sahayatra Microfinance Bittiya Sanstha LimitedMSMBS11501180114011401,70211701,965,502-30-2.5640.03.511,216.521,014.65-1,418.0600.0
70Manjushree Finance LimitedMFIL1561571551553,005159468,960-4-2.522.01.29170.33210.31264.18432.0143.0
71Mero Microfinance Bittiya Sanstha LimitedMERO23952402236123801,31024113,109,869-31-1.2941.01.741,958.87--3,085.0392.0
72Mirmire Microfinance Development Bank LimitedMMFDB32023230320032001,09532303,517,205-30-0.9330.00.942,651.742,563.28-3,395.01,512.0
73Mission Development Bank LimitedMIDBL2972972972979030326,730-6-1.980.00.00479.27531.97-765.0297.0
74Miteri Development Bank LimitedMDB5505555485487,9885594,395,874-11-1.977.01.28561.31533.52682.991,326.0423.0
75Mithila Laghu Bitta Bikas Bank LimitedMLBBL13251330131213301641350216,166-20-1.4818.01.371,370.161,459.081,340.561,733.0648.0
76Muktinath Bikas Bank LimitedMNBBL6606636526557,5516594,967,309-4-0.6111.01.69955.14865.441,013.121,638.0590.0
77Nabil Balance Fund 1NBF123.3124.7523.3123.711,390,65222.8533,080,3610.863.761.46.1820.2519.5719.3327.014.1
78Nabil Bank LimitedNABIL171817511710173710,056171817,274,511191.1141.02.401,562.631,538.011,840.472,548.01,275.0
79NABIL Bank Limited Promotor ShareNABILP12551255124512506,36112427,942,44280.6410.00.801,180.881,135.671,377.981,890.0875.0
80Nabil Equity FundNEF10.0510.231010.1687,98210890,0390.161.600.22.3010.03--11.09.4
81Nagbeli Microfinance Development Bank LimitedNBBL347034803455345550934551,762,69500.0025.00.723,183.583,083.933,340.145,094.01,700.0
82National Hydro Power Company LimitedNHPC15815815215360,5051589,337,360-5-3.166.03.95143.93143.13161.83187.0114.0
83National Life Insurance Company LimitedNLICL20792079200020163,29620606,647,830-44-2.1479.03.952,318.312,204.282,634.693,705.01,542.0
84National Life Insurance Company Limited Promoter shareNLICLP122512251195119528,000125033,460,360-55-4.4030.02.51---1,755.01,195.0
85National Microfinance Bittiya Sanstha LimitedNMFBS36003651360036431,55136605,638,969-17-0.4651.01.42---3,860.0506.0
86Naya Nepal Laghubitta Bikas Bank Limited NNLB275027502676270081027852,192,200-85-3.0574.02.772,271.281,758.211,526.172,900.0829.0
87NB Insurance Company LimitedNBIL13101315129012942,23512902,911,83040.3125.01.941,357.181,043.62-1,991.0100.0
88Neco Insurance Company LimitedNIL111111251105112211,112112612,417,867-4-0.3620.01.811,127.741,133.341,368.032,300.0568.0
89Nepal Bangladesh Bank LimitedNBB37037136036237,37236513,535,687-3-0.8211.03.06424.38564.27684.621,255.0357.0
90Nepal Bank LimitedNBL36436435535544,85636516,129,996-10-2.749.02.54382.47387.89427.98556.0326.0
91Nepal Community Development Bank LimitedNCDB326326320324379323122,24810.316.01.88349.34346.07-469.0278.0
92Nepal Credit & Commercial Bank LimitedNCCB36536836436615,4423665,640,25800.004.01.10388.94417.22505.67473.0296.0
93Nepal Credit & Commercial Bank Limited Promoter ShareNCCBPO2022022022026,4062021,294,01200.000.00.00---202.0199.0
94Nepal Doorsanchar Company LimitedNTC7007006956996,6407024,633,390-3-0.435.00.72661.40666.14674.56724.0618.0
95Nepal Grameen Bikas Bank LimitedNGBBL82082076179020,01883615,691,908-46-5.5059.07.75815.46695.16745.011,050.0439.0
96Nepal Insurance Company LimitedNICL15651596156015963,70415785,807,475181.1436.02.311,478.061,160.981,087.631,737.0564.0
97Nepal Investment Bank LimitedNIB77277476577020,25777015,545,37400.009.01.18770.49739.86867.051,100.0616.0
98Nepal Investment Bank Limited Promoter ShareNIBPO6846846786802,0406711,386,26291.346.00.88668.26647.22754.82960.0525.0
99Nepal Life Insurance Company LimitedNLIC214121652141215022,632215948,639,865-9-0.4224.01.122,245.332,445.683,057.444,140.01,932.0
100Nepal SBI Bank LimitedSBI9109189109155,5959145,103,24210.118.00.881,087.321,206.661,476.052,055.0900.0
101Nerude Laghubita Bikas Bank LimitedNLBBL14351440143014364501440645,060-4-0.2810.00.701,361.791,365.191,810.622,260.0850.0
102Ngadi Group Power LimitedNGPL262267262266398267105,906-1-0.375.01.91291.24284.06-487.0237.0
103NIBL Pragati FundNIBLPF1010.21010.25,8081058,2320.22.000.22.00---10.39.4
104NIBL Samriddhi Fund 1NIBSF113.413.413.213.2571,28213.35944,078-0.1-0.750.21.5212.2412.0311.7815.510.0
105NIC Asia Bank LimitedNICA46547046046220,0574629,285,01100.0010.02.17462.00472.98625.77920.0400.0
106Nirdhan Utthan Bank LimitedNUBL218521852156218459821931,300,763-9-0.4129.01.351,999.541,670.611,835.882,320.01,130.0
107NLG Insurance Company LimitedNLG158016051580158581115811,287,50240.2525.01.581,582.811,461.291,573.502,315.0796.0
108NMB Bank LimitedNMB5305345295316,0155313,200,92500.005.00.95575.46555.12634.04940.0413.0
109NMB Hybrid Fund L- 1NMBHF110.0910.1510.0910.138,03110.05384,1710.050.500.10.599.98--10.89.4
110NMB Microfinance Bittiya Sanstha LimitedNMBMF28182820280028051,42128753,999,869-70-2.4320.00.712,745.632,259.57-4,692.01,239.0
111NMB Sulav Investment Fund-1NMBSF114.4514.614.4514.653,00014.2770,6200.42.820.21.0413.3312.8012.7517.310.4
112Om Development Bank LimitedODBL42243041541914,3864206,024,979-1-0.2415.03.61592.91--688.0400.0
113Oriental Hotel LimitedOHL9319399019083,3149243,031,767-16-1.7338.04.22712.03597.81552.64990.0426.0
114Pokhara Finance LimitedPFL2542602482593,369250848,08493.6012.04.84256.99265.15309.44423.0193.0
115Prabhu Bank LimitedPRVU39540039239518,9593957,485,62000.008.02.04410.11388.32-460.0281.0
116Prabhu Bank Limited Promoter SharePRVUPO19019019019027,5301905,230,70000.000.00.00---201.0185.0
117Prabhu Insurance Company LimitedPRIN11951200119112006,14412087,338,322-8-0.669.00.761,133.691,101.691,170.331,906.0684.0
118Premier Insurance Company LimitedPIC17801780175017803,69917806,511,22000.0030.01.711,715.341,565.221,700.642,400.0940.0
119Prime Commercial Bank LimitedPCBL45045444645420,2874519,145,72030.678.01.79434.67441.45545.03740.0331.0
120Prime Life Insurance Company LimitedPLIC27102710265026825,853269915,657,596-17-0.6360.02.262,518.392,060.242,031.172,895.01,060.0
121Progressive Finance LimitedPROFL2362432272432,130240503,04031.2516.07.05207.62215.72-290.0147.0
122Prudential Insurance Company LimitedPICL15561564154715592,56115643,981,193-5-0.3217.01.101,470.431,278.121,270.061,723.0690.0
123Purnima Bikas Bank LimitedPURBL32132131431411231535,852-1-0.327.02.23349.28358.54409.76555.0245.0
124Rastriya Beema Company LimitedRBCL17600177501731017750186176003,257,6501500.85440.02.5415,289.0613,789.34-22,850.09,546.0
125Rastriya Beema Company Limited Promoter ShareRBCLPO160501605015417156507611580012,043,500-150-0.95633.04.1113,720.5812,963.32-20,495.09,244.0
126Reliable Microfinance Bittiya Sanstha LimitedRMFL21402162212021622212160470,84020.0942.01.982,258.861,786.76-2,790.0771.0
127Reliance Finance LimitedRLFL218218214218665218143,22200.004.01.87219.62233.77250.81380.00.0
128Ridi Hydropower Development Company LimitedRHPC1821851801842,766185503,745-1-0.545.02.78208.88213.45293.20362.0175.0
129RSDC Laghubitta Bittiya Sanstha LimitedRSDC306030403000302090230122,723,17380.2740.01.33---3,455.0334.0
130Rural Microfinance Development Centre LimitedRMDC8078258078202,1638211,775,884-1-0.1218.02.23819.97719.09869.681,006.0491.0
131Sagarmatha Insurance Company LimitedSIC17601760175017601,13417701,988,940-10-0.5610.00.571,579.801,442.081,659.742,371.0701.0
132Sahayogi Vikas Bank LimitedSBBLJ36336335635625037090,400-14-3.787.01.97373.86358.51403.48485.0258.0
133Sana Kisan Bikas Bank LimitedSKBBL16301639163016392,90616484,757,370-9-0.559.00.551,581.121,356.361,637.332,050.0820.0
134Sanima Bank LimitedSANIMA41842041341423,97941810,003,389-4-0.967.01.69449.97483.39625.53830.0411.0
135Sanima Mai Hydropower LimitedSHPC55057654557617,1105449,567,952325.8831.05.691,030.53926.47924.561,239.0544.0
136Saptakoshi Development Bank LimitedSKDBL1861901861871,667187313,71800.004.02.15303.68325.56-607.0186.0
137Shangrila Development Bank LimitedSADBL4054054004003,8294031,533,040-3-0.745.01.25422.88382.38408.01580.0264.0
138Shikhar Insurance Company LimitedSICL20902115209021009,276210519,465,330-5-0.2425.01.202,062.482,190.022,531.184,320.01,478.0
139Shine Resunga Development Bank LimitedSHINE42242241541512,6314205,247,137-5-1.197.01.69432.49404.99424.63695.0298.0
140Shree Investment Finance Company LimitedSIFC4664734634733,7024711,719,75020.4210.02.16374.52391.87315.89519.0315.0
141Shrijana Finance LimitedSFFIL4604964604964,6004512,259,970459.9836.07.83486.08--832.0350.0
142Siddhartha Bank LimitedSBL45045044544710,3514504,631,876-3-0.675.01.12575.32703.31816.931,448.0437.0
143Siddhartha Equity Oriented SchemeSEOS13.4613.4913.2813.4961,24213.2819,0710.292.200.21.5812.4212.2312.1616.310.0
144Siddhartha Insurance LimitedSIL16051610159016002,74116124,385,490-12-0.7420.01.261,614.771,543.891,742.802,720.0794.0
145Siddhartha Investment Growth Scheme-1SIGS126.62726.427269,00026.547,140,5750.461.730.62.2723.1724.7221.6030.619.0
146Sindhu Bikas Bank LimitedSINDU3623623463471,871355656,455-8-2.2516.04.62348.62403.28359.33560.0226.0
147Soaltee Hotel LimitedSHL3753763723765,4603752,043,20010.274.01.08360.79340.02357.50490.0251.0
148Standard Chartered Bank LimitedSCB22882290228022868,619228519,683,95910.0410.00.442,288.682,231.672,762.613,952.01,754.0
149Summit Micro Finance Development Bank LimitedSMFDB36553670364236551,56936415,733,905140.3828.00.772,945.192,478.582,564.953,774.01,188.0
150Sunrise Bank LimitedSRBL3703703643676,4943682,375,991-1-0.276.01.65437.88450.52553.681,024.0360.0
151Surya Life Insurance Company LimitedSLICL11511165115011563,43811653,981,225-9-0.7715.01.301,167.71917.05919.081,408.0396.0
152Swabalamwan Bikash Bank LimitedSWBBL18001841180018002,20618053,979,985-5-0.2841.02.281,871.701,634.642,086.132,799.0980.0
153Swadeshi Laghubitta Bittiya Sanstha LimitedSDESI332338332338223267,376123.686.01.81---338.0332.0
154Swarojgar Laghu Bitta Bikas Bank LimitedSLBBL18781925184119153,58019166,676,590-1-0.0584.04.562,070.422,145.972,143.662,975.01,344.0
155Synergy Finance LimitedSYFL15515515215251015578,150-3-1.943.01.97162.04154.35150.62195.0122.0
156Synergy Power Development LimitedSPDL2002001931933,813203740,843-10-4.937.03.63---387.0193.0
157Taragaon Regency Hotel LimitedTRH290290285290880295254,730-5-1.695.01.75267.41245.08243.75341.0187.0
158Tinau Development Bank LimitedTNBL3313313133132,119325667,595-12-3.6918.05.75360.52392.38432.86690.0289.0
159Unilever Nepal LimitedUNL299502995029950299503030001898,500-51-0.170.00.0031,233.0229,851.4821,469.1934,450.026,760.0
160United Finance LimitedUFL2612662612651,056266279,021-1-0.385.01.92270.03321.21328.51517.0203.0
161United Insurance Company (Nepal) LimitedUIC155215601552155668015671,058,898-11-0.708.00.521,536.671,305.321,204.591,710.0674.0
162United Modi Hydropower LimitedUMHL3033073003071,299309395,102-2-0.657.02.33---434.0300.0
163Vijaya Laghubitta Bittiya Sanstha LimitedVLBS13421400134214005181365715,197352.5658.04.321,419.391,146.041,299.311,575.0691.0
164Womi Microfinance Bittiya Sanstha LimitedWOMI19231944190019001,41219502,710,632-50-2.5644.02.321,953.231,630.09-2,360.0763.0
165World Merchant Banking & Finance LimitedWMBF1691691551643,520172549,190-8-4.6514.09.03---192.095.0

 

Total number of Compaines:   165

Total Traded Shares:  3,210,797

Total Turnover :  Rs 750,226,759

 

Top