Loading...

Loading...

Today Share Price

Sector:

Select Date:

Sorting Criteria:

Order By:

 

As of 2017-11-20
S.NoCompany NameSymbolOpen PriceMax PriceMin PriceClosing PriceVolumePrev. ClosingTurnoverDiff.Diff. %RangeRange %90 Days180 Days360 Days52 weeks high52 weeks low
1Agricultural Development Bank LimitedADBL4184224184214,5794201,923,51810.244.00.96438.97448.73580.51615.0412.0
2Api Power Company LimitedAPI4904904814812,3414871,131,799-6-1.239.01.87574.59536.79578.88683.0298.0
3Arun Finance LimitedARUN1541621541621,400151221,120117.288.05.19179.40181.91126.65251.0117.0
4Arun Kabeli Power LimitedAKPL3303383303362,051335687,87810.308.02.42367.16--503.0297.0
5Arun Valley Hydropower Development Company LimitedAHPC2062061992005,9602041,196,293-4-1.967.03.52240.36250.18288.69318.0197.0
6Asian Life Insurance Company LimitedALICL13931410139214101,38113931,923,906171.2218.01.291,516.581,458.721,532.471,723.0902.0
7Bank of Kathmandu LimitedBOKL40340440040431,20940212,497,47820.504.01.00446.99466.30-682.0400.0
8Barun Hydropower Company LimitedBARUN1971971921956020111,620-6-2.995.02.60232.30250.29327.59348.0192.0
9Best Finance Company Limited (GFL)BFC13313313113130013539,500-4-2.962.01.53257.81--422.0110.0
10Bhargav Bikash Bank LimitedBHBL1781781751751,487175260,96100.003.01.71266.96293.84372.41520.0166.0
11Bishal Bazar Company LimitedBBC19851985188518852,14020224,079,951-137-6.78100.05.312,110.462,034.45-3,030.01,885.0
12Butwal Power Company LimitedBPCL611615610615650615397,96500.005.00.82628.90618.21677.14748.0464.0
13Century Commercial Bank LimitedCCBL21421721421519,9432164,290,929-1-0.463.01.40253.07301.48359.19437.0212.0
14Chhimek Laghubitta Bikas Bank LimitedCBBL11201120108010941,17811101,290,132-16-1.4440.03.701,457.731,417.391,635.601,871.0829.0
15Chhyangdi Hydropower Company LimitedCHL1781781761766017510,60010.572.01.14---355.0156.0
16Chilime Hydro power Company LimitedCHCL8358428218278,3518356,927,444-8-0.9621.02.56800.06811.461,005.141,122.0665.0
17Citizen Investment TrustCIT35403560351935201,16735354,112,555-15-0.4241.01.173,851.713,790.004,106.514,857.02,850.0
18Citizens Bank International LimitedCZBIL2882932882927,3272912,131,35710.345.01.74338.60374.66498.70520.0280.0
19Civil Bank LimitedCBL231231225227112,03622725,352,90400.006.02.67239.41242.49254.77316.0198.0
20Civil Bank Limited Promoter SharesCBLPO13113113113170,4401319,227,64000.000.00.00---137.0131.0
21Civil Laghubitta Bittiya Sanstha Limited former ILFCMCLBSL106510651065106510104510,650201.910.00.001,267.661,123.301,149.661,448.0504.0
22Deprosc Laghubitta Bikas Bank LimitedDDBL11221122110911196471122721,943-3-0.2713.01.171,289.201,318.492,038.612,580.0785.0
23Deva Bikas Bank LimitedDBBL1911911871902,593188488,71121.064.02.14253.19246.38281.01335.0172.0
24Dibyashwari Hydropower Company LimitedDHPL14314414114419914528,268-1-0.693.02.13176.34--342.0141.0
25Everest Bank LimitedEBL115511551143114523,361114826,785,840-3-0.2612.01.051,280.841,529.162,291.323,515.01,097.0
26Everest Insurance Company LimitedEIC24842485247024801,03024902,548,170-10-0.4015.00.612,616.482,253.632,007.243,199.01,128.0
27Excel Development Bank LimitedEDBL49950449349513,2764906,595,11351.0211.02.23566.46585.82621.94750.0422.0
28First Microfinance Development Bank LimitedFMDBL8068067957986,0108104,803,332-12-1.4811.01.38960.12982.221,195.091,641.0672.0
29Forward Community Microfinance Bittiya Sanstha LimitedFOWAD33293335332933302923311972,598190.576.00.183,476.81--4,140.01,051.0
30Gandaki Bikas Bank LimitedGDBL3213263183268,6713202,765,41261.888.02.52405.37404.06375.65517.0318.0
31Garima Bikas Bank LimitedGBBL24224223823911,3742382,725,31710.424.01.68269.23304.19329.19515.0232.0
32Global IME Bank LimitedGBIME3093203093163,2873151,034,45510.3211.03.56373.70386.22438.89465.0309.0
33Global IME Samunnat Scheme 1GIMES110109.959.9521,0009.95209,00000.000.10.509.9510.44-11.39.3
34Goodwill Finance Company LimitedGFCL170173164173858170143,71831.769.05.49203.70252.76290.83371.0164.0
35Green Development Bank LimitedGRDBL4715084715081,238462621,744469.9637.07.86572.27565.20-822.0257.0
36Guheyshwori Merchant Bank Fin LimitedGMFIL19019019019015119228,690-2-1.040.00.00249.48244.59278.87300.0183.0
37Guras Life Insurance Company LimitedGLICL9519609359353,3759503,183,559-15-1.5825.02.671,070.401,019.44933.221,400.0436.0
38Gurkhas Finance LimitedGUFL1581591571573,854159605,882-2-1.262.01.27186.46--306.0129.0
39Gurkhas Finance Limited Promoter ShareGUFLPO10010010010065,0161006,501,60000.000.00.00---100.0100.0
40Hamro Bikas Bank LimitedHAMRO182182182182401857,280-3-1.620.00.00221.24314.37343.31657.0175.0
41Himalayan Bank LimitedHBL8478478368361,7948471,505,253-11-1.3011.01.32883.46903.591,142.811,360.0735.0
42Himalayan General Insurance Company LimitedHGI6997006606604,4477053,011,066-45-6.3840.06.06785.361,119.821,330.381,804.0660.0
43Himalayan Power Partner LimitedHPPL3433483433472,130347738,20000.005.01.46---471.0331.0
44ICFC Finance LimitedICFC21621621521515621633,670-1-0.461.00.47263.36272.78294.21361.0212.0
45Jalabidyut Lagani Tatha Bikas Company LimitedHIDCL1771791771794,741177843,61721.132.01.13186.31195.49-279.0167.0
46Janaki Finance LimitedJFL2412422372422,069245494,496-3-1.225.02.11265.84256.90306.26337.0200.0
47Janata Bank Nepal LimitedJBNL23223323023220,5732324,773,01200.003.01.30263.01365.32322.44373.0229.0
48Janautthan Samudayic Laghubitta Bikas Bank LimitedJSLBB3450345034503450503438172,180120.350.00.003,521.402,990.32-4,110.01,346.0
49Jyoti Bikas Bank LimitedJBBL1751781731737,4331751,302,141-2-1.145.02.89193.23234.10239.21443.0173.0
50Kailash Bikas Bank LimitedKBBL2402412372413,438244821,340-3-1.234.01.69304.16322.62416.48550.0237.0
51Kalika Microcredit Development Bank LimitedKMCDB15491549150115315311580800,452-49-3.1048.03.201,946.301,869.881,841.342,810.01,305.0
52Kamana Sewa Bikas Bank LimitedKSBBL1951971951953,732195728,34000.002.01.03---261.0195.0
53Kanchan Development Bank LimitedKADBL2292302292301,252233287,910-3-1.291.00.44291.14354.49412.67580.0220.0
54Kankai Bikas Bank LimitedKNBL1861891861897018313,08063.283.01.61265.46414.20443.72705.0180.0
55Karnali Development Bank LimitedKRBL24524924524929025071,850-1-0.404.01.63283.20284.44278.51403.0202.0
56Khani Khola Hydropower Company LimitedKKHC15715715415512416019,222-5-3.133.01.95179.73201.52-373.0149.0
57Kisan Microfinance Bittiya Sanstha LimitedKMFL21502150210021003162193674,160-93-4.2450.02.382,698.942,496.14-3,820.01,450.0
58Kuber Merchant Finance LimitedKMBSL19119119119135018866,85031.600.00.00158.00--290.098.0
59Kumari Bank LimitedKBL29129428929029,7332938,632,097-3-1.025.01.73309.24344.09410.08593.0280.0
60Lalitpur Finance LimitedLFC1801821761772,442179437,570-2-1.126.03.41187.50219.38-258.0158.0
61Laxmi Bank LimitedLBL3003012962993,209300958,833-1-0.335.01.69344.00458.27628.48820.0296.0
62Laxmi Laghubitta Bittiya Sanstha LimitedLLBS12991326129913263331280435,490463.5927.02.081,794.301,637.541,935.472,240.0750.0
63Laxmi Value Fund-1LVF111.611.611.611.67,00011.6581,200-0.05-0.430.00.0012.0411.99-14.610.0
64Life Insurance Company Nepal LimitedLICN19301955192219502,05319453,966,75250.2633.01.722,161.722,277.282,729.443,146.01,760.0
65Lumbini Bikas Bank LimitedLBBL1981981941941,521197296,634-3-1.524.02.06---242.0171.0
66Lumbini General Insurance LimitedLGIL7757757607603,9057702,988,562-10-1.3015.01.97939.311,248.931,338.271,942.0755.0
67Machhapuchchhre Bank LimitedMBL28028227828119,5612785,473,55331.084.01.44332.78362.02498.43543.0277.0
68Mahalaxmi Bikas Bank LimitedMLBL2092092052059,9372102,042,324-5-2.384.01.95229.96--358.0201.0
69Mahalaxmi Bikas Bank Ltd. Promotor ShareMLBLPO12112112112125,0001213,025,00000.000.00.00---121.0121.0
70Mahila Sahayatra Microfinance Bittiya Sanstha LimitedMSMBS960960930932386954365,131-22-2.3130.03.231,140.211,051.021,201.031,418.0600.0
71Manjushree Finance LimitedMFIL1401411381413,226139447,54621.443.02.17152.20161.16256.46415.0137.0
72Mega Bank Nepal Limited Promoter ShareMEGAPO2602602602603,287260854,62000.000.00.00---260.0260.0
73Mero Microfinance Bittiya Sanstha LimitedMERO14301430141014122111425298,533-13-0.9120.01.422,019.66--3,085.0419.0
74Mirmire Microfinance Development Bank LimitedMMFDB251725172517251728254670,076-29-1.140.00.002,779.742,557.642,683.713,417.01,512.0
75Mission Development Bank LimitedMIDBL28028028028022228562,160-5-1.750.00.00366.51493.66-585.0255.0
76Miteri Development Bank LimitedMDB4804804654651,505483703,615-18-3.7315.03.23532.70532.68669.92654.0423.0
77Mithila Laghu Bitta Bikas Bank LimitedMLBBL11251147112511445571116636,797282.5122.01.961,311.001,239.861,370.261,617.0648.0
78Muktinath Bikas Bank LimitedMNBBL5505585475586,0095503,300,99481.4511.02.01715.48800.31970.441,094.0539.0
79Multipurpose Finance Company LimitedMPFL2802952802871,620275462,260124.3615.05.36165.56149.01-295.00.0
80Nabil Balance Fund 1NBF116.8517.216.8517.29,78017.06167,2170.140.820.42.0819.4319.0219.7224.814.1
81Nabil Bank LimitedNABIL115711571140114011,937116813,682,716-28-2.4017.01.491,445.431,472.581,739.391,810.01,121.0
82NABIL Bank Limited Promotor ShareNABILP850865850865590852506,160131.5315.01.761,054.031,081.681,291.311,329.0835.0
83Nabil Equity FundNEF10.2110.310.2110.258,06210.282,7880.050.490.10.8810.14--11.09.4
84Nagbeli Laghubitta Bikash Bank LimitedNBBL358035803550358046235511,650,880290.8230.00.853,548.113,092.233,436.243,986.01,700.0
85National Hydro Power Company LimitedNHPC11611711511613,9501171,621,550-1-0.852.01.74135.56136.70156.30173.0114.0
86National Life Insurance Company LimitedNLICL16701673164916493,22516805,350,055-31-1.8524.01.461,960.662,076.752,504.553,414.01,542.0
87National Microfinance Bittiya Sanstha LimitedNMFBS29502950287028701202941347,320-71-2.4180.02.792,841.97--3,860.0506.0
88Naya Nepal Laghubitta Bikas Bank Limited NNLB24302430240024301102400267,000301.2530.01.252,562.782,098.631,766.723,030.0829.0
89NB Insurance Company LimitedNBIL10301084103010633251043343,270201.9254.05.241,171.511,231.84-1,991.0179.0
90Neco Insurance Company LimitedNIL880880870870249879217,360-9-1.0210.01.151,014.111,017.591,361.901,980.0568.0
91Nepal Bangladesh Bank LimitedNBB27828027627612,9622833,609,237-7-2.474.01.45349.43437.39649.25832.0261.0
92Nepal Bank LimitedNBL34534634234520,2183446,930,29810.294.01.17353.79370.16422.16540.0326.0
93Nepal Community Development Bank LimitedNCDB15916115916145016172,25000.002.01.26269.18307.27288.35383.0152.0
94Nepal Credit & Commercial Bank LimitedNCCB34434433234016,3583415,562,598-1-0.2912.03.61364.50384.02466.71473.0296.0
95Nepal Doorsanchar Company LimitedNTC8408458358455,1958434,370,15520.2410.01.20729.84689.76685.14876.0618.0
96Nepal Grameen Bikas Bank LimitedNGBBL6406466336397,1116434,559,638-4-0.6213.02.05749.52738.02755.961,050.0439.0
97Nepal Hydro Developer LimitedNHDL2752752512531,770278450,940-25-8.9924.09.56---328.0251.0
98Nepal Insurance Company LimitedNICL14151425139014251,50914232,118,69520.1435.02.521,489.631,329.821,198.351,737.0564.0
99Nepal Investment Bank LimitedNIB65965963665018,21765011,672,23800.0023.03.62721.94731.19819.00867.0611.0
100Nepal Investment Bank Limited Promoter ShareNIBPO582582582582105715,820111.930.00.00635.63636.06716.99760.0525.0
101Nepal Life Insurance Company LimitedNLIC18851904188418898,911187616,849,112130.6920.01.062,067.542,171.382,847.803,385.01,831.0
102Nepal SBI Bank LimitedSBI7257317237314,5977303,336,93110.148.01.11858.401,004.861,371.111,715.0721.0
103Nerude Laghubita Bikas Bank LimitedNLBBL10011001100010005501020550,080-20-1.961.00.101,277.141,284.391,653.791,810.0850.0
104Ngadi Group Power LimitedNGPL2302372302375023011,69273.047.03.04253.91270.85-350.0219.0
105NIBL Pragati FundNIBLPF10.110.11010.053,99010.139,940-0.05-0.500.11.009.97--10.39.4
106NIC Asia Bank LimitedNICA35035234434527,6023509,557,933-5-1.438.02.33403.41428.98564.85582.0331.0
107Nirdhan Utthan Bank LimitedNUBL22502250222422243,51322557,823,885-31-1.3726.01.172,226.371,963.321,915.692,626.01,130.0
108NLG Insurance Company LimitedNLG15001500145614651461475214,800-10-0.6844.03.021,547.841,469.621,648.561,965.0796.0
109NMB Bank LimitedNMB4664704654656,4284703,000,043-5-1.065.01.08508.86528.02621.39715.0413.0
110NMB Hybrid Fund L- 1NMBHF11010.051010.02127,84010.051,278,536-0.03-0.300.10.5010.0110.04-10.89.4
111NMB Microfinance Bittiya Sanstha LimitedNMBMF17541754172017201561754270,474-34-1.9434.01.982,646.782,425.67-3,266.00.0
112Om Development Bank LimitedODBL26826826426512,5962733,343,900-8-2.934.01.52394.21--478.0263.0
113Oriental Hotel LimitedOHL6246306196301,520635947,200-5-0.7911.01.78797.54694.21608.78990.0426.0
114Pokhara Finance LimitedPFL21721721221430721565,754-1-0.475.02.36239.32242.09287.06317.0193.0
115Prabhu Bank LimitedPRVU3443483403438,5973432,946,40500.008.02.35381.10379.38-460.0281.0
116Prabhu Bank Limited Promoter SharePRVUPO17017017017085,00017214,450,000-2-1.160.00.00---201.00.0
117Prabhu Insurance Company LimitedPRIN8929078658652,4458752,129,810-10-1.1442.04.861,083.541,075.991,227.971,367.0684.0
118Premier Insurance Company LimitedPIC14201440142014403021431429,04090.6320.01.411,668.871,589.371,756.051,895.0940.0
119Prime Commercial Bank LimitedPCBL43443743043014,4644346,284,739-4-0.927.01.63434.01424.45527.12572.0331.0
120Prime Life Insurance Company LimitedPLIC18101815177017702,03817903,651,275-20-1.1245.02.542,229.282,134.522,073.962,900.01,060.0
121Prudential Insurance Company LimitedPICL11281150112811502,67511503,069,40400.0022.01.951,435.291,328.571,354.781,723.0690.0
122Purnima Bikas Bank LimitedPURBL285290285286545290156,863-4-1.385.01.75303.83323.11401.36469.0245.0
123Rastriya Beema Company LimitedRBCL16340163401586016000265160204,230,550-20-0.12480.03.0315,933.0014,972.27-22,850.09,546.0
124Rastriya Beema Company Limited Promoter ShareRBCLPO15010150101476014760425150006,336,380-240-1.60250.01.6914,462.6613,772.73-20,495.09,244.0
125Reliable Microfinance Bittiya Sanstha LimitedRMFL14631492146314921791462262,579302.0529.01.982,015.921,923.70-2,790.0881.0
126Reliance Finance LimitedRLFL1871911861892,275184427,05552.725.02.69206.90209.17254.60304.00.0
127Ridi Hydropower Development Company LimitedRHPC15415715115646515771,077-1-0.646.03.97176.17192.48255.95261.0147.0
128RSDC Laghubitta Bittiya Sanstha LimitedRSDC12371250123512402161236267,33540.3215.01.212,152.40--3,455.0334.0
129Rural Microfinance Development Centre LimitedRMDC690690678678386685263,073-7-1.0212.01.77766.58750.86842.55959.0491.0
130Sagarmatha Insurance Company LimitedSIC13741374132513251,63613772,183,221-52-3.7849.03.701,632.141,490.351,724.482,097.0701.0
131Sahayogi Vikas Bank LimitedSBBLJ280280275275890275246,70000.005.01.82340.50344.66376.63485.0258.0
132Sana Kisan Bikas Bank LimitedSKBBL14881490146614801,74714852,580,003-5-0.3424.01.641,559.611,458.891,606.731,762.0820.0
133Sanima Bank LimitedSANIMA34434834334710,8193473,739,64200.005.01.46388.60430.00561.98605.0326.0
134Sanima Mai Hydropower LimitedSHPC5105105025079,7205104,940,431-3-0.598.01.59668.03841.17873.431,239.0476.0
135Saptakoshi Development Bank LimitedSKDBL16817016817020417134,368-1-0.582.01.19197.92262.59-495.0168.0
136Shangrila Development Bank LimitedSADBL3523543483501,189348416,38220.576.01.72383.07384.83404.93522.0264.0
137Shikhar Insurance Company LimitedSICL17591759173917391,05317251,835,714140.8120.01.151,975.421,988.472,552.113,938.01,478.0
138Shine Resunga Development Bank LimitedSHINE39039038538515839061,205-5-1.285.01.30413.94408.01431.11527.0298.0
139Shree Investment Finance Company LimitedSIFC4364364264263,5004441,496,200-18-4.0510.02.35434.34391.31353.47519.0315.0
140Shrijana Finance LimitedSFFIL5215214824911,055531514,995-40-7.5339.08.09522.19492.45-832.0357.0
141Siddhartha Bank LimitedSBL3783803753774,5623801,720,850-3-0.795.01.33435.89528.90758.221,102.0372.0
142Siddhartha Equity Oriented SchemeSEOS12.4512.4512.4512.455,89812.473,4300.050.400.00.0012.3512.1212.4514.110.0
143Siddhartha Insurance LimitedSIL10901090104910653,56310863,824,855-21-1.9341.03.911,469.211,459.321,761.072,319.0794.0
144Siddhartha Investment Growth Scheme-1SIGS121.5221.5221.0921.097,70021.1162,651-0.01-0.050.42.0423.2523.2122.2828.619.0
145Sindhu Bikas Bank LimitedSINDU18018017717730018353,700-6-3.283.01.69277.96327.24355.41440.0174.0
146Soaltee Hotel LimitedSHL2742742622651,400269374,500-4-1.4912.04.58360.50345.18360.81400.0251.0
147Standard Chartered Bank LimitedSCB20152030201520208,845203517,886,124-15-0.7415.00.742,207.012,185.792,634.043,110.01,754.0
148Summit Micro Finance Development Bank LimitedSMFDB17201720172017203501706602,000140.820.00.002,614.772,416.872,542.193,774.01,188.0
149Sunrise Bank LimitedSRBL2672702672695,4952671,476,24320.753.01.12345.22398.88527.02605.0264.0
150Surya Life Insurance Company LimitedSLICL965970960970982965947,86550.5210.01.041,059.371,004.39944.901,408.0396.0
151Swabalamban Laghubitta Bikas Bank LimitedSWBBL12701270125612606901268869,060-8-0.6314.01.111,724.761,669.081,985.852,153.0980.0
152Swarojgar Laghu Bitta Bikas Bank LimitedSLBBL170217021699169950173285,000-33-1.913.00.181,972.711,986.882,174.862,794.01,344.0
153Synergy Power Development LimitedSPDL1511531471476,626154987,175-7-4.556.04.08194.78--387.0147.0
154Taragaon Regency Hotel LimitedTRH2662752662751,890270514,86051.859.03.38279.00257.20252.04341.0187.0
155Tinau Development Bank LimitedTNBL2412412382386524515,602-7-2.863.01.26298.04333.02423.58550.0238.0
156United Finance LimitedUFL2552552552555026012,750-5-1.920.00.00262.13280.43330.14402.0203.0
157United Insurance Company (Nepal) LimitedUIC11241124111011162,40611192,681,534-3-0.2714.01.261,389.191,353.361,288.781,710.0674.0
158United Modi Hydropower LimitedUMHL2412472412441,161244282,17500.006.02.49291.14--434.0239.0
159Vijaya Laghubitta Bittiya Sanstha LimitedVLBS9981010990990600980599,230101.0220.02.021,311.201,243.971,281.241,575.0691.0
160Womi Microfinance Bittiya Sanstha LimitedWOMI1441144114401440701445100,850-5-0.351.00.071,893.111,746.88-2,168.0763.0
161World Merchant Banking & Finance LimitedWMBF1311311291311,190133155,610-2-1.502.01.55146.42--192.095.0

 

Total number of Compaines:   161

Total Traded Shares:  1,152,540

Total Turnover :  Rs 397,722,393

 

Top