Loading...

Loading...

Today Share Price

Sector:

Select Date:

Sorting Criteria:

Order By:

 

As of 2017-04-30
S.NoCompany NameSymbolOpen PriceMax PriceMin PriceClosing PriceVolumePrev. ClosingTurnoverDiff.Diff. %RangeRange %90 Days180 Days360 Days52 weeks high52 weeks low
1Agricultural Development Bank LimitedADBL46047045445918,7284668,571,257-7-1.5016.03.52485.98644.06618.391,113.0413.0
2Api Power Company LimitedAPI5555725505572,3025601,285,982-3-0.5422.04.00429.58531.41-888.0298.0
3Arun Finance LimitedARUN2162162052091,300220272,030-11-5.0011.05.37173.18122.17-251.098.0
4Arun Kabeli Power LimitedAKPL46046043844552,49246123,543,803-16-3.4722.05.02---469.0297.0
5Arun Valley Hydropower Development Company LimitedAHPC28529527629014,1052903,989,36500.0019.06.88247.43289.58301.69485.0200.0
6Asian Life Insurance Company LimitedALICL15691600156015853,29816015,195,280-16-1.0040.02.561,342.591,524.381,435.031,989.0902.0
7Bank of Kathmandu Lumbini LimitedBOKL51451450451016,8115088,528,46020.3910.01.98535.39--819.0401.0
8Barun Hydropower Company LimitedBARUN280280265275620280172,690-5-1.7915.05.66265.51348.29-570.0220.0
9Bhargav Bikash Bank LimitedBHBL3003123003121,020306311,12061.9612.04.00359.86443.59378.78625.0218.0
10Butwal Power Company LimitedBPCL68368368368310069668,300-13-1.870.00.00572.04689.60659.461,030.0464.0
11Century Commercial Bank LimitedCCBL38338737838012,1683854,625,371-5-1.309.02.38332.47389.64375.15615.0255.0
12Chhimek Laghubitta Bikas Bank LimitedCBBL16301630157616006,14116309,852,519-30-1.8454.03.431,179.971,579.331,728.422,688.0829.0
13Chilime Hydro power Company LimitedCHCL8508588358589,2798557,824,20930.3523.02.75814.591,026.871,180.341,600.0665.0
14Citizen Investment TrustCIT404440443965397578040443,126,195-69-1.7179.01.993,576.164,109.924,155.385,610.02,850.0
15Citizens Bank International LimitedCZBIL41841840440533,36541213,588,497-7-1.7014.03.47441.81534.93591.92870.0354.0
16Civil Bank LimitedCBL27928026526729,7122758,037,709-8-2.9115.05.66243.68253.68269.63369.0198.0
17Deprosc Laghubitta Bikas Bank LimitedDDBL15011530147815051,61515302,417,335-25-1.6352.03.521,637.602,230.742,291.883,700.0785.0
18Deva Bikas Bank LimitedDBBL2882882742769,3522832,610,480-7-2.4714.05.11229.36298.46263.54458.0172.0
19Dibyashwari Hydropower Company LimitedDHPL23023523023127023062,76910.435.02.17---342.0223.0
20Everest Bank LimitedEBL18991899184818512,86218855,340,102-34-1.8051.02.761,901.592,668.042,655.623,920.01,566.0
21Everest Insurance Company LimitedEIC22422300224022552,97122706,744,662-15-0.6660.02.681,647.181,784.141,487.052,346.01,128.0
22Excel Development Bank LimitedEDBL64664664664615364698,83800.000.00.00590.92652.86640.01895.0485.0
23First Microfinance Development Bank LimitedFMDBL10861100105910616,17611076,637,122-46-4.1641.03.87952.061,266.661,135.102,250.0672.0
24Garima Bikas Bank LimitedGBBL32833232032311,0143343,579,276-11-3.2912.03.75369.89362.90348.43515.0285.0
25Global IME Bank LimitedGBIME42142141041417,2734207,129,613-6-1.4311.02.68409.17459.38460.86623.0355.0
26Global IME Samunnat Scheme 1GIMES110.0510.051010.056,50010.0565,07500.000.10.5010.60--13.79.6
27Goodwill Finance Company LimitedGFCL3503553453451,220355428,180-10-2.8210.02.90315.56355.31288.33606.0215.0
28Green Development Bank LimitedGRDBL7027026526751,292689870,291-14-2.0350.07.67489.01--822.0257.0
29Guheyshwori Merchant Bank Fin LimitedGMFIL2852852722752,768281762,943-6-2.1413.04.78237.22301.41282.32508.0190.0
30Guras Life Insurance Company LimitedGLICL130013011265128219,998129525,558,368-13-1.0036.02.85784.39840.72772.941,400.0436.0
31Gurkhas Finance LimitedGUFL28528827528840,38128911,409,889-1-0.3513.04.73---306.0129.0
32Hamro Bikas Bank LimitedHAMRO310310298303892314271,776-11-3.5012.04.03454.66439.95-657.0234.0
33Himalayan Bank LimitedHBL9759759559741,9709761,902,294-2-0.2020.02.09917.601,208.881,220.781,714.0735.0
34Himalayan General Insurance Company LimitedHGI16701680161816404,06016676,709,430-27-1.6262.03.831,307.671,524.651,201.002,203.0736.0
35ICFC Finance LimitedICFC3353373283312,062338687,564-7-2.079.02.74261.63304.41287.75473.0213.0
36ILFCO Microfinance Bittiya Sanstha LimitedILFCM13351370130913602,34813623,167,146-2-0.1561.04.66787.18991.69-2,000.0504.0
37Jalabidyut Lagani Tatha Bikas Company LimitedHIDCL2092162092159,4212102,002,67052.387.03.35211.96264.65-501.0179.0
38Janaki Finance LimitedJFL27527527527520028055,000-5-1.790.00.00256.78318.89340.07495.0200.0
39Janautthan Samudayic Laghubitta Bikas Bank LimitedJSLBB29903070293130701,01030443,031,910260.85139.04.741,943.79--3,100.0538.0
40Jebils Finance LimitedJEFL2892892802801,000294283,700-14-4.769.03.21235.53252.49207.82376.0160.0
41Jyoti Bikas Bank LimitedJBBL2552622502524,3882591,126,098-7-2.7012.04.80296.14282.79227.45443.0172.0
42Kailash Bikas Bank LimitedKBBL3653663553552,8533631,030,218-8-2.2011.03.10352.96487.56435.10827.0271.0
43Kalika Microcredit Development Bank LimitedKMCDB175017501730173075017661,303,500-36-2.0420.01.161,701.201,815.911,697.942,810.01,305.0
44Kankai Bikas Bank LimitedKNBL6736736166285,5106603,493,440-32-4.8557.09.25572.94551.81429.99705.0362.0
45Khani Khola Hydropower Company LimitedKKHC229233213217614229136,286-12-5.2420.09.39---373.0199.0
46Kisan Microfinance Bittiya Sanstha LimitedKMFL296029602960296030294488,800160.540.00.002,203.972,497.33-4,729.0728.0
47Kumari Bank LimitedKBL36336334735213,0903564,596,169-4-1.1216.04.61457.03468.13433.88640.0318.0
48Lalitpur Finance LimitedLFC2502552452452,370251590,560-6-2.3910.04.08222.24--374.0158.0
49Laxmi Bank LimitedLBL4684774604704,7824772,252,966-7-1.4717.03.70671.17761.53695.21972.0456.0
50Laxmi Laghubitta Bittiya Sanstha LimitedLLBS18431915180719102,88018805,384,871301.60108.05.981,220.731,743.331,869.133,450.0750.0
51Laxmi Value Fund-1LVF112.712.712.5312.535,50012.769,765-0.17-1.340.21.3611.9612.32-18.010.0
52Life Insurance Company Nepal LimitedLICN27952815279027991,62028394,534,315-40-1.4125.00.902,432.972,820.943,167.954,245.01,760.0
53Lumbini General Insurance LimitedLGIL18001825177517848,354180614,986,960-22-1.2250.02.821,362.591,487.471,132.781,942.0733.0
54Machhapuchchhre Bank LimitedMBL41842841542018,9654267,976,121-6-1.4113.03.13395.29571.80570.41941.0321.0
55Mahila Sahayatra Microfinance Bittiya Sanstha LimitedMSMBS13171317127012733991343514,337-70-5.2147.03.70836.971,114.48-2,030.0600.0
56Manjushree Finance LimitedMFIL19019319019346618889,09052.663.01.58190.76300.32-503.0143.0
57Mega Bank Nepal LimitedMEGA4584584584586,9734583,193,63400.000.00.00497.11488.12446.42630.0413.0
58Mega Bank Nepal Limited Promoter ShareMEGAPO26026026026015,4272604,011,02000.000.00.00---260.0260.0
59Mero Microfinance Bittiya Sanstha LimitedMERO135213791352137922132630,041534.0027.02.00---1,379.0392.0
60Mirmire Microfinance Development Bank LimitedMMFDB3125318031253180553185173,625-5-0.1655.01.762,430.342,617.57-3,395.01,512.0
61Miteri Development Bank LimitedMDB606606595600597615358,915-15-2.4411.01.85514.18714.28687.711,326.0423.0
62Mithila Laghu Bitta Bikas Bank LimitedMLBBL14211421139314004301450604,910-50-3.4528.02.011,271.591,551.611,248.933,037.0648.0
63Mount Makalu Development Bank LimitedMMDBL690715690700623701434,408-1-0.1425.03.62757.90821.06-2,090.0550.0
64Muktinath Bikas Bank LimitedMNBBL102010341005101110,261102110,435,111-10-0.9829.02.89804.091,038.61972.781,657.0590.0
65Nabil Balance Fund 1NBF120.4920.4920.120.118,27620.5368,111-0.4-1.950.41.9418.5220.8518.1527.014.1
66Nabil Bank LimitedNABIL15501580154515456,533158010,180,389-35-2.2235.02.271,498.531,759.431,930.422,548.01,275.0
67NABIL Bank Limited Promotor ShareNABILP120612541200121310,592120612,812,62070.5854.04.501,098.171,304.641,444.051,914.0875.0
68Nabil Equity FundNEF10.110.1510.0510.1510,42610.3105,368-0.15-1.460.11.00---11.09.8
69Nagbeli Microfinance Development Bank LimitedNBBL341034783314331461233492,068,752-35-1.05164.04.952,557.823,396.393,083.585,094.01,700.0
70National Hydro Power Company LimitedNHPC14114314014018,1251432,553,160-3-2.103.02.14137.61154.91156.93220.0114.0
71National Life Insurance Company LimitedNLICL24502461242024322,76424796,733,855-47-1.9041.01.692,053.672,604.542,640.983,705.01,542.0
72Naya Nepal Laghubitta Bikas Bank Limited NNLB219024462190244670022241,626,0002229.98256.011.691,303.641,416.801,218.602,446.0829.0
73NB Insurance Company LimitedNBIL198519851855189711,223194721,300,049-50-2.57130.07.011,080.76--1,991.083.2
74Neco Insurance Company LimitedNIL12001210116811803,39012004,036,640-20-1.6742.03.601,001.581,529.561,278.082,300.0568.0
75Nepal Bangladesh Bank LimitedNBB45045944344518,5424598,309,105-14-3.0516.03.61640.08804.36697.601,255.0443.0
76Nepal Bank LimitedNBL39039038138427,61339010,618,543-6-1.549.02.36395.57451.26412.35640.0329.0
77Nepal Credit & Commercial Bank LimitedNCCB42842841141559,17342224,617,092-7-1.6617.04.14419.89478.19543.27473.0296.0
78Nepal Doorsanchar Company LimitedNTC6406406356391,102638701,52810.165.00.79661.46673.48672.52724.0618.0
79Nepal Grameen Bikas Bank LimitedNGBBL8468798408403,5808463,027,850-6-0.7139.04.64625.23708.10-1,304.0439.0
80Nepal Insurance Company LimitedNICL14601494145014804,08714806,017,19700.0044.03.03942.421,046.99882.311,616.0564.0
81Nepal Investment Bank LimitedNIB78978977077724,93879019,371,494-13-1.6519.02.47721.23805.16863.681,200.0616.0
82Nepal Investment Bank Limited Promoter ShareNIBPO6836836716747,1966774,866,115-3-0.4412.01.79630.28706.90748.391,025.0525.0
83Nepal Life Insurance Company LimitedNLIC224023002240224520,367228145,946,835-36-1.5860.02.682,478.933,084.163,262.324,936.01,932.0
84Nepal SBI Bank LimitedSBI14271440140114354,64814506,622,379-15-1.0339.02.781,299.671,558.341,551.592,152.0932.0
85Nerude Laghubita Bikas Bank LimitedNLBBL14071407138014013491435488,899-34-2.3727.01.961,310.271,665.961,900.282,850.0850.0
86Ngadi Group Power LimitedNGPL30530529930424031172,830-7-2.256.02.01278.58--487.0237.0
87NIBL Pragati FundNIBLPF10.210.210.1910.1917,49110.2178,405-0.01-0.100.00.10---10.310.0
88NIBL Samriddhi Fund 1NIBSF112.512.512.212.2578,09912.5959,166-0.25-2.000.32.4611.5512.4711.3616.010.0
89NIC Asia Bank LimitedNICA48548546447032,56448315,274,195-13-2.6921.04.53471.83597.11704.47969.0400.0
90Nirdhan Utthan Bank LimitedNUBL19952030197019763,69920357,350,800-59-2.9060.03.051,431.911,701.941,779.312,680.01,130.0
91NLG Insurance Company LimitedNLG15991617157115832,69016314,286,623-48-2.9446.02.931,308.991,674.771,414.562,400.0796.0
92NMB Bank LimitedNMB59561559460716,5136079,977,17900.0021.03.54525.17656.60611.24940.0413.0
93NMB Hybrid Fund L- 1NMBHF110.110.19.951019,95410.1199,977-0.1-0.990.21.51---10.89.6
94NMB Microfinance Bittiya Sanstha LimitedNMBMF28272922272729221,26027723,554,6111505.41195.07.151,688.562,743.79-4,692.01,144.0
95NMB Sulav Investment Fund-1NMBSF113.5513.5513.313.315,00013.8202,000-0.5-3.620.31.8812.3013.5112.1617.710.4
96Oriental Hotel LimitedOHL6776886676882,1546751,467,360131.9321.03.15510.96534.04527.45698.0426.0
97Pokhara Finance LimitedPFL2702702652692,085275558,010-6-2.185.01.89244.52304.77316.99469.0193.0
98Prabhu Bank LimitedPRVU43344142142550,91643321,783,338-8-1.8520.04.75367.58360.48-460.0281.0
99Prabhu Insurance Company LimitedPRIN11761200117611773,78212004,484,667-23-1.9224.02.041,053.581,301.581,032.331,906.0684.0
100Premier Insurance Company LimitedPIC17001700165016781,98817003,355,148-22-1.2950.03.031,407.321,793.041,494.042,560.0940.0
101Prime Commercial Bank LimitedPCBL44945244744910,3054584,635,540-9-1.975.01.12428.94543.39568.94932.0331.0
102Prime Life Insurance Company LimitedPLIC246025192460248813,925251034,546,963-22-0.8859.02.401,696.581,931.121,804.362,585.01,060.0
103Progressive Finance LimitedPROFL20522120522119,1602014,186,120209.9516.07.80191.97200.37-329.0147.0
104Prudential Insurance Company LimitedPICL14501460142514341,72814602,496,421-26-1.7835.02.461,103.411,314.971,081.381,750.0690.0
105Purnima Bikas Bank LimitedPURBL4294354234251,717429731,818-4-0.9312.02.84350.28441.62409.68790.0245.0
106Rastriya Beema Company LimitedRBCL153001560614550148001,0661550015,968,074-700-4.521,056.07.2613,059.4211,576.69-22,850.07,594.0
107Rastriya Beema Company Limited Promoter ShareRBCLPO13260133001240012700690130008,853,745-300-2.31900.07.2612,643.9412,732.32-20,495.05,732.0
108Reliable Microfinance Bittiya Sanstha LimitedRMFL262726752526258078726272,058,215-47-1.79149.05.901,340.20--2,719.0436.0
109Reliance Finance LimitedRLFL24624624624615024636,90000.000.00.00222.47280.17-417.0168.0
110Ridi Hydropower Development Company LimitedRHPC2102132052101,456214303,180-4-1.878.03.90212.28260.35327.86504.0175.0
111RSDC Laghubitta Bittiya Sanstha LimitedRSDC9109109109102089318,200171.900.00.00---910.0334.0
112Rural Microfinance Development Centre LimitedRMDC8348528348352,0228501,701,516-15-1.7618.02.16654.72785.46841.261,728.0491.0
113Sagarmatha Insurance Company LimitedSIC16001619160016002,56216304,109,529-30-1.8419.01.191,243.611,720.911,531.363,099.0701.0
114Sahara Bikas Bank LimitedSHBL4464544404502,187455975,386-5-1.1014.03.18752.54889.52-1,279.0352.0
115Sana Kisan Bikas Bank LimitedSKBBL16101635157816186,269164010,045,995-22-1.3457.03.611,172.281,480.581,632.972,800.0820.0
116Sanima Bank LimitedSANIMA47549046847415,0704777,139,236-3-0.6322.04.70499.70596.60668.55945.0424.0
117Sanima Mai Hydropower LimitedSHPC10401086104010609,05410559,639,52450.4746.04.42868.79902.62877.441,234.0675.0
118Saptakoshi Development Bank LimitedSKDBL3953953883902,261403887,150-13-3.237.01.80311.62422.68-657.0236.0
119Seti Finance LimitedSETI25225225225220025250,40000.000.00.00215.81332.46283.08594.0138.0
120Shangrila Development Bank LimitedSADBL4534594504553,5894621,629,440-7-1.529.02.00349.48413.62400.80610.0264.0
121Shikhar Insurance Company LimitedSICL21502150210521104,06721498,609,464-39-1.8145.02.142,025.812,833.822,353.764,320.01,478.0
122Shine Resunga Development Bank LimitedSHINE4254694254699,8994334,448,548368.3144.010.35366.12458.68407.25695.0298.0
123Shree Investment Finance Company LimitedSIFC3823823663661,652377623,258-11-2.9216.04.37376.31368.97-409.0315.0
124Siddhartha Bank LimitedSBL71571570070121,05571514,839,698-14-1.9615.02.14769.52979.66843.391,448.0520.0
125Siddhartha Equity Oriented SchemeSEOS12.812.812.5512.5520,20012.74255,220-0.19-1.490.31.9911.8712.9211.7417.210.0
126Siddhartha Insurance LimitedSIL16601697163116699,910166016,461,76790.5466.04.051,404.601,880.541,600.552,720.0794.0
127Siddhartha Investment Growth Scheme-1SIGS125.6825.6825.6825.687,00026.2179,760-0.52-1.980.00.0023.1624.2920.3632.619.0
128Sindhu Bikas Bank LimitedSINDU390390388390700395272,800-5-1.272.00.52385.62423.49331.47700.0226.0
129Soaltee Hotel LimitedSHL35735735035015,1203645,319,220-14-3.857.02.00312.52359.70360.91490.0251.0
130Standard Chartered Bank LimitedSCB22602325221022345,629226412,625,330-30-1.33115.05.202,069.532,739.522,811.253,952.01,754.0
131Summit Micro Finance Development Bank LimitedSMFDB268527002610270086927392,329,160-39-1.4290.03.451,931.062,417.912,315.503,468.01,188.0
132Sunrise Bank LimitedSRBL54556054155041,31955022,694,75800.0019.03.51474.93600.06553.041,024.0392.0
133Surya Life Insurance Company LimitedSLICL129013001262129922,199130428,576,127-5-0.3838.03.01758.13819.98831.981,408.0396.0
134Swabalamwan Bikash Bank LimitedSWBBL20202020196219751,51120012,986,066-26-1.3058.02.961,384.581,902.032,116.343,220.0980.0
135Swarojgar Laghu Bitta Bikas Bank LimitedSLBBL265026752630265053927001,427,610-50-1.8545.01.712,161.332,356.922,217.963,060.01,344.0
136Synergy Finance LimitedSYFL1701731631686,6821701,123,682-2-1.1810.06.13145.13160.72138.14228.0122.0
137Taragaon Regency Hotel LimitedTRH2512552502551,540255385,90000.005.02.00218.84244.14241.67365.0187.0
138Tinau Development Bank LimitedTNBL385385375375753383289,125-8-2.0910.02.67382.27497.65427.87740.0289.0
139Unilever Nepal LimitedUNL295802958029580295801029000295,8005802.000.00.0032,274.6628,466.2020,062.4236,000.026,760.0
140United Insurance Company (Nepal) LimitedUIC157516001560158510,065160515,915,059-20-1.2540.02.561,148.491,227.49991.481,710.0674.0
141Vijaya Laghubitta Bittiya Sanstha LimitedVLBS14901519143214701,68315202,470,649-50-3.2987.06.08937.331,139.37-2,153.0691.0
142Womi Microfinance Bittiya Sanstha LimitedWOMI18901910182018902,47318954,639,789-5-0.2690.04.951,317.981,847.59-3,475.0763.0

 

Total number of Compaines:   142

Total Traded Shares:  1,237,752

Total Turnover :  Rs 781,092,812

 

Top