ss-pro

Today Share Price

As of : 2018-10-15
S.No Company Name Symbol Open High Low Close Vol Prev. Close Turnover Trans. Diff Diff % Range Range % 90 Days 180 Days 360 Days 52 Weeks High 52 Weeks Low
1 Aarambha Micro Finance Bittiya Sanstha Limited AMFI 908 919 883 890 1,070 891 964,260 62 -1.00 -0.11 36.00 4.08 - - - 1,000.00 255.00
2 Agricultural Development Bank Limited ADBL 364 364 354 354 11,617 357 4,142,312 39 -3.00 -0.84 10.00 2.82 331.07 336.86 389.24 458.00 283.00
3 Api Power Company Limited API 230 233 230 231 5,756 234 1,328,228 36 -3.00 -1.28 3.00 1.30 270.40 303.93 428.12 573.00 227.00
4 Arun Kabeli Power Limited AKPL 240 240 238 238 63 240 15,020 3 -2.00 -0.83 2.00 0.84 256.84 275.24 - 379.00 212.00
5 Arun Valley Hydropower Development Company Limited AHPC 130 134 130 134 4,898 132 639,880 14 2.00 1.52 4.00 3.08 142.54 160.40 203.69 220.00 125.00
6 Asian Life Insurance Company Limited ALICL 585 590 580 588 1,320 593 769,196 10 -5.00 -0.84 10.00 1.72 627.96 715.31 1,110.79 1,577.00 529.00
7 Bank of Kathmandu Limited BOKL 327 332 327 327 18,388 329 6,039,307 38 -2.00 -0.61 5.00 1.53 287.99 319.77 386.51 458.00 250.00
8 Barun Hydropower Company Limited BARUN 123 123 119 123 218 125 26,242 7 -2.00 -1.60 4.00 3.36 139.21 159.94 201.61 232.00 118.00
9 Butwal Power Company Limited BPCL 471 477 467 477 1,572 480 737,128 42 -3.00 -0.63 10.00 2.14 448.79 479.23 567.32 783.00 420.00
10 Central Finance Limited CFCL 126 127 125 126 11,001 124 1,381,216 31 2.00 1.61 2.00 1.60 117.31 122.89 164.55 198.00 110.00
11 Century Commercial Bank Limited CCBL 197 197 191 191 20,528 197 3,967,639 78 -6.00 -3.05 6.00 3.14 173.38 179.09 230.69 234.00 155.00
12 Chhimek Laghubitta Bittiya Sanstha Limited CBBL 900 900 892 892 500 902 447,990 7 -10.00 -1.11 8.00 0.90 898.22 931.22 1,175.96 1,479.00 733.00
13 Chhyangdi Hydropower Company Limited CHL 115 117 115 115 134 113 15,430 4 2.00 1.77 2.00 1.74 128.14 144.86 - 213.00 109.00
14 Chilime Hydro power Company Limited CHCL 720 724 720 720 6,569 720 4,731,636 27 0.00 0.00 4.00 0.56 738.64 778.00 810.04 975.00 661.00
15 Citizens Bank International Limited CZBIL 255 257 248 248 23,238 253 5,845,346 70 -5.00 -1.98 9.00 3.63 239.83 253.53 301.52 322.00 223.00
16 City Express Finance Limited Promoter Share CEFLPO 101 101 101 101 72,800 101 7,352,800 17 0.00 0.00 0.00 0.00 - - - 101.00 100.00
17 Civil Bank Limited CBL 178 178 172 174 40,770 175 7,100,157 93 -1.00 -0.57 6.00 3.49 155.17 159.13 197.46 250.00 136.00
18 Civil Laghubitta Bittiya Sanstha Limited CLBSL 666 691 666 691 120 678 82,550 3 13.00 1.92 25.00 3.75 709.58 752.96 969.34 1,346.00 613.00
19 Corporate Development Bank Limited CORBL 102 102 98 98 410 100 40,420 3 -2.00 -2.00 4.00 4.08 109.67 118.32 - 150.00 98.00
20 Deprosc Laghubitta Bittiya Sanstha Limited DDBL 650 662 650 662 1,039 650 681,430 9 12.00 1.85 12.00 1.85 700.53 754.93 1,024.46 1,274.00 605.00
21 Deva Bikas Bank Limited DBBL 145 145 140 141 6,396 143 904,108 26 -2.00 -1.40 5.00 3.57 132.02 142.63 193.17 265.00 124.00
22 Everest Bank Limited EBL 635 645 635 639 6,481 634 4,152,450 61 5.00 0.79 10.00 1.57 659.96 723.42 1,058.29 1,265.00 619.00
23 Everest Insurance Company Limited EIC 1173 1175 1173 1175 173 1150 203,015 3 25.00 2.17 2.00 0.17 1,281.67 1,390.74 1,924.80 2,700.00 1,129.00
24 First Microfinance Laghubitta Bittiya Sanstha Limited FMDBL 397 397 390 394 2,864 390 1,124,252 21 4.00 1.03 7.00 1.79 469.29 521.78 751.77 945.00 380.00
25 Forward Community Microfinance Bittiya Sanstha Limited FOWAD 2020 2025 2013 2015 452 2011 912,860 9 4.00 0.20 12.00 0.60 2,125.46 2,308.26 - 3,753.00 1,544.00
26 Gandaki Bikas Bank Limited GDBL 203 205 201 202 4,901 201 992,104 16 1.00 0.50 4.00 1.99 195.96 215.09 299.87 372.00 181.00
27 Garima Bikas Bank Limited GBBL 179 182 179 180 9,378 179 1,690,945 28 1.00 0.56 3.00 1.68 183.93 187.91 234.92 273.00 169.00
28 Global IME Bank Limited GBIME 318 319 315 318 14,713 317 4,668,903 61 1.00 0.32 4.00 1.27 298.90 306.24 339.05 399.00 275.00
29 Global IME Samunnat Scheme 1 GIMES1 9.65 9.64 9.64 9.64 5,000 9.5 48,200 1 0.14 1.47 0.00 0.00 9.00 9.47 - 10.30 7.92
30 Grameen Bikas Laghubitta Bittiya Sanstha Limited GBLBS 529 539 518 518 750 519 391,500 23 -1.00 -0.19 21.00 4.05 572.66 587.77 673.34 684.00 507.00
31 Green Development Bank Limited GRDBL 118 118 118 118 600 118 70,800 2 0.00 0.00 0.00 0.00 134.74 201.84 384.74 674.00 110.00
32 Gurkhas Finance Limited GUFL 105 107 105 105 4,415 106 465,560 10 -1.00 -0.94 2.00 1.90 109.32 119.81 - 190.00 103.00
33 Himalayan Bank Limited HBL 544 550 544 550 1,461 540 799,677 20 10.00 1.85 6.00 1.10 550.79 585.74 736.74 900.00 524.00
34 Himalayan Distillery Limited HDL 1483 1505 1454 1454 280 1454 415,330 4 0.00 0.00 51.00 3.51 1,337.44 1,244.23 1,046.63 1,550.00 900.00
35 Himalayan General Insurance Company Limited HGI 410 415 410 411 2,795 413 1,150,700 11 -2.00 -0.48 5.00 1.22 432.97 451.43 732.89 779.00 350.00
36 Himalayan Power Partner Limited HPPL 243 244 240 244 210 240 50,940 12 4.00 1.67 4.00 1.67 269.39 298.02 - 435.00 238.00
37 ICFC Finance Limited ICFC 152 153 152 153 65 150 9,935 2 3.00 2.00 1.00 0.66 167.01 182.83 226.83 246.00 150.00
38 IME General Insurance Limited IGI 745 774 745 774 352 745 267,740 4 29.00 3.89 29.00 3.89 846.40 887.39 1,072.56 1,144.00 660.00
39 Jalvidhyut Lagani Tatha Bikas Company Limited HIDCL 157 159 157 158 2,316 158 366,305 21 0.00 0.00 2.00 1.27 159.77 159.79 175.66 196.00 134.00
40 Janaki Finance Limited JFL 176 179 175 179 220 173 39,010 6 6.00 3.47 4.00 2.29 184.09 185.85 221.68 278.00 147.00
41 Janata Bank Nepal Limited JBNL 195 196 192 192 65,212 194 12,622,599 138 -2.00 -1.03 4.00 2.08 163.17 166.64 233.74 265.00 144.00
42 Jebils Finance Limited JEFL 100 102 100 102 100 99 10,054 2 3.00 3.03 2.00 2.00 105.70 118.77 186.13 153.00 97.00
43 Jyoti Bikash Bank Limited JBBL 140 143 140 141 6,161 142 872,053 23 -1.00 -0.70 3.00 2.14 140.31 145.32 181.57 198.00 132.00
44 Kabeli Bikas Bank Limited KEBL 307 308 307 308 1,300 313 399,300 5 -5.00 -1.60 1.00 0.33 252.00 284.24 455.61 372.00 0.00
45 Kailash Bikas Bank Limited KBBL 235 235 233 233 850 234 199,650 3 -1.00 -0.43 2.00 0.86 227.92 231.24 270.03 300.00 200.00
46 Kalika Laghubitta Bittiya Sanstha Limited KMCDB 1130 1137 1127 1127 555 1149 626,679 10 -22.00 -1.91 10.00 0.89 1,295.11 1,346.29 1,617.29 2,050.00 858.00
47 Kalika Power Company Limited KPCL 119 123 116 119 8,242 121 980,588 350 -2.00 -1.65 7.00 6.03 - - - 133.00 110.00
48 Kamana Sewa Bikas Bank Limited KSBBL 152 152 150 151 3,421 152 516,366 12 -1.00 -0.66 2.00 1.33 146.70 153.49 - 223.00 137.00
49 Kanchan Development Bank Limited KADBL 175 178 175 178 100 172 17,650 2 6.00 3.49 3.00 1.71 193.98 224.32 353.53 244.00 169.00
50 Karnali Development Bank Limited KRBL 108 108 106 106 315 107 33,590 3 -1.00 -0.93 2.00 1.89 108.26 123.47 203.56 310.00 100.00
51 Khani Khola Hydropower Company Limited KKHC 101 101 100 100 20 100 2,010 2 0.00 0.00 1.00 1.00 107.62 120.39 155.43 172.00 97.00
52 Kisan Microfinance Bittiya Sanstha Limited KMFL 1700 1700 1690 1695 440 1685 746,075 10 10.00 0.59 10.00 0.59 1,645.21 1,611.10 2,075.74 2,590.00 1,100.00
53 Kumari Bank Limited KBL 260 260 253 254 53,411 256 13,637,723 110 -2.00 -0.78 7.00 2.77 215.43 235.59 276.41 320.00 187.00
54 Laxmi Bank Limited LBL 248 251 248 250 7,270 248 1,817,490 18 2.00 0.81 3.00 1.21 251.47 254.61 312.23 339.00 209.00
55 Laxmi Equity Fund LEMF 8.33 8.5 8.33 8.5 7,000 8.17 59,330 3 0.33 4.04 0.17 2.04 8.76 - - 10.25 7.79
56 Life Insurance Corporation Nepal Limited LICN 1570 1569 1569 1569 10 1544 15,690 1 25.00 1.62 0.00 0.00 1,586.12 1,671.22 1,961.88 2,159.00 1,396.00
57 Lumbini Bikas Bank Limited LBBL 166 167 163 163 13,764 168 2,279,528 34 -5.00 -2.98 4.00 2.45 152.08 155.88 - 220.00 136.00
58 Lumbini General Insurance Limited LGIL 519 530 519 520 1,296 518 676,596 12 2.00 0.39 11.00 2.12 533.91 550.33 847.23 907.00 412.00
59 Machhapuchchhre Bank Limited MBL 227 227 220 221 64,958 224 14,412,466 157 -3.00 -1.34 7.00 3.18 212.84 226.78 285.45 335.00 200.00
60 Mahalaxmi Bikas Bank Limited MLBL 182 182 179 179 8,240 181 1,494,650 22 -2.00 -1.10 3.00 1.68 181.33 181.73 - 231.00 158.00
61 Mahila Sahayatra Microfinance Bittiya Sanstha Limited MSMBS 591 613 591 613 133 580 80,297 5 33.00 5.69 22.00 3.72 664.01 700.60 897.87 1,102.00 559.00
62 Mega Bank Nepal Limited MEGA 209 210 204 207 109,640 210 22,711,892 257 -3.00 -1.43 6.00 2.94 174.48 323.12 381.51 449.00 150.00
63 Mero Microfinance Bittiya Sanstha Limited MERO 1055 1080 1055 1080 94 1076 100,180 5 4.00 0.37 25.00 2.37 1,082.39 1,140.40 1,476.95 1,695.00 917.00
64 Mirmire Laghubitta Bittiya Sanstha Limited MMFDB 1415 1439 1415 1439 114 1440 163,464 4 -1.00 -0.07 24.00 1.70 1,650.01 2,214.48 2,448.65 3,349.00 1,400.00
65 Miteri Development Bank Limited MDB 296 298 295 296 1,100 296 325,600 7 0.00 0.00 3.00 1.02 284.30 293.38 412.19 546.00 250.00
66 Mithila Laghubitta Bittiya Sanstha Limited MLBBL 872 872 872 872 128 872 111,616 2 0.00 0.00 0.00 0.00 969.88 1,033.42 1,161.07 1,387.00 820.00
67 Muktinath Bikas Bank Limited MNBBL 404 404 396 396 4,449 400 1,771,710 31 -4.00 -1.00 8.00 2.02 385.19 398.55 579.08 640.00 356.00
68 Multipurpose Finance Company Limited MPFL 165 166 165 166 240 165 39,782 4 1.00 0.61 1.00 0.61 271.17 213.17 158.07 376.00 139.00
69 Nabil Bank Limited NABIL 940 956 940 953 1,245 938 1,176,840 18 15.00 1.60 16.00 1.70 935.63 978.68 1,193.78 1,291.00 888.00
70 NABIL Bank Limited Promoter Share NABILP 740 745 740 740 4,171 740 3,091,654 14 0.00 0.00 5.00 0.68 724.36 771.73 911.66 914.00 677.00
71 Nabil Equity Fund NEF 9.15 9.15 9.12 9.12 1,207 9.15 11,030 2 -0.03 -0.33 0.03 0.33 8.89 9.26 9.70 11.00 8.20
72 NADEP Laghubitta Bittiya Sanstha Limited NADEP 1552 1590 1520 1555 3,630 1550 5,691,200 296 5.00 0.32 70.00 4.61 - - - 1,639.00 626.00
73 Nagbeli Laghubitta Bikash Bank Limited NBBL 915 915 905 915 174 900 158,210 3 15.00 1.67 10.00 1.10 1,455.69 1,891.29 2,570.28 3,830.00 900.00
74 National Hydro Power Company Limited NHPC 82 82 79 79 29,870 82 2,379,300 37 -3.00 -3.66 3.00 3.80 81.99 90.53 112.78 135.00 75.00
75 National Life Insurance Company Limited NLICL 680 681 677 680 860 677 583,741 11 3.00 0.44 4.00 0.59 848.27 1,096.48 1,562.92 1,887.00 665.00
76 National Microfinance Bittiya Sanstha Limited NMFBS 2030 2030 2030 2030 12 2030 24,360 1 0.00 0.00 0.00 0.00 2,157.38 2,161.26 - 3,264.00 1,601.00
77 Naya Nepal Laghubitta Bikas Bank Limited NNLB 635 635 623 623 340 635 212,300 2 -12.00 -1.89 12.00 1.93 1,363.94 1,825.37 2,017.90 3,328.00 622.00
78 Neco Insurance Company Limited NIL 540 545 530 544 3,160 550 1,694,690 21 -6.00 -1.09 15.00 2.83 533.38 557.33 794.38 955.00 448.00
79 Nepal Bangladesh Bank Limited NBB 216 217 214 216 18,924 216 4,083,283 51 0.00 0.00 3.00 1.40 209.90 225.23 294.38 341.00 196.00
80 Nepal Bank Limited NBL 314 314 308 311 21,430 313 6,664,919 43 -2.00 -0.64 6.00 1.95 295.32 316.90 342.10 384.00 280.00
81 Nepal Community Development Bank Limited NCDB 128 128 124 124 150 127 18,900 4 -3.00 -2.36 4.00 3.23 122.98 135.19 229.42 186.00 0.00
82 Nepal Credit & Commerce Bank Limited NCCB 221 219 215 216 23,045 217 4,989,646 58 -1.00 -0.46 4.00 1.86 215.30 249.06 309.98 380.00 172.00
83 Nepal Doorsanchar Company Limited NTC 778 784 775 780 8,958 787 6,974,560 22 -7.00 -0.89 9.00 1.16 741.08 745.93 738.41 952.00 687.00
84 Nepal Hydro Developer Limited NHDL 136 136 136 136 200 136 27,200 3 0.00 0.00 0.00 0.00 167.26 181.46 - 328.00 133.00
85 Nepal Insurance Company Limited NICL 552 552 539 539 4,745 550 2,588,335 21 -11.00 -2.00 13.00 2.41 576.03 753.13 1,103.06 1,540.00 495.00
86 Nepal Investment Bank Limited NIB 648 650 645 646 4,385 648 2,842,464 52 -2.00 -0.31 5.00 0.78 630.84 645.58 685.06 700.00 610.00
87 Nepal Investment Bank Limited Promoter Share NIBPO 567 567 565 565 1,000 565 565,300 6 0.00 0.00 2.00 0.35 559.80 568.50 601.81 605.00 531.00
88 Nepal Life Insurance Company Limited NLIC 937 940 931 931 3,722 937 3,469,723 28 -6.00 -0.64 9.00 0.97 971.13 1,202.84 1,643.47 2,050.00 874.00
89 Nepal SBI Bank Limited SBI 491 498 490 492 2,554 490 1,258,946 17 2.00 0.41 8.00 1.63 499.31 530.26 724.04 840.00 481.00
90 Nepal Seva Laghubitta Bittiya Sanstha Limited NSEWA 608 608 608 608 10 597 6,080 1 11.00 1.84 0.00 0.00 - - - 608.00 312.00
91 Nerude Laghubitta Bittiya Sanstha Limited NLBBL 579 583 572 572 1,747 575 1,007,199 14 -3.00 -0.52 11.00 1.92 605.09 671.64 953.38 1,215.00 519.00
92 Ngadi Group Power Limited NGPL 143 143 141 141 5,011 143 706,573 2 -2.00 -1.40 2.00 1.42 162.66 188.56 228.87 262.00 140.00
93 NIBL Pragati Fund NIBLPF 9.11 9.39 9.1 9.39 12,429 8.94 114,303 7 0.45 5.03 0.29 3.19 8.27 8.96 - 10.40 7.63
94 NIBL Samriddhi Fund 1 NIBSF1 9.69 10.19 9.69 10.19 400 9.5 3,984 4 0.69 7.26 0.50 5.16 10.72 11.35 11.69 12.65 9.50
95 NIC Asia Bank Limited NICA 436 446 436 441 36,215 436 15,985,469 123 5.00 1.15 10.00 2.29 348.73 341.68 376.94 459.00 285.00
96 NIC Asia Growth Fund NICGF 9.42 9.42 9.42 9.42 100 9.55 942 1 -0.13 -1.36 0.00 0.00 - - - 10.10 8.57
97 Nirdhan Utthan Laghubitta Bittiya Sanstha Limited NUBL 984 984 961 961 1,120 967 1,080,100 14 -6.00 -0.62 23.00 2.39 1,005.68 1,075.00 1,583.63 2,440.00 888.00
98 NLG Insurance Company Limited NLG 896 918 880 918 4,911 914 4,456,164 30 4.00 0.44 38.00 4.32 871.17 918.99 1,230.30 1,598.00 710.00
99 NMB Bank Limited NMB 364 365 359 360 61,656 362 22,351,977 170 -2.00 -0.55 6.00 1.67 344.74 396.53 461.76 505.00 303.00
100 NMB Hybrid Fund L- 1 NMBHF1 9.75 9.85 9.7 9.85 33,997 9.74 331,104 4 0.11 1.13 0.15 1.55 9.39 9.55 9.79 10.55 8.70
101 NMB Microfinance Bittiya Sanstha Limited NMBMF 1545 1545 1520 1520 45 1548 68,702 3 -28.00 -1.81 25.00 1.64 1,500.31 1,536.56 2,023.21 2,800.00 0.00
102 NMB Sulav Investment Fund-1 NMBSF1 13.69 13.69 13.45 13.45 233,556 13.46 3,155,117 25 -0.01 -0.07 0.24 1.78 12.43 12.65 12.77 13.80 11.10
103 Oriental Hotel Limited OHL 449 449 440 440 200 443 88,780 4 -3.00 -0.68 9.00 2.05 509.26 546.70 639.25 902.00 423.00
104 Panchakanya Mai Hydropower Limited PMHPL 125 130 123 127 4,604 127 576,750 210 0.00 0.00 7.00 5.69 - - - 142.00 123.00
105 Pokhara Finance Limited PFL 153 159 153 154 4,677 150 727,338 35 4.00 2.67 6.00 3.92 141.64 149.68 193.91 241.00 130.00
106 Prabhu Bank Limited PRVU 241 246 240 241 104,528 240 25,426,824 177 1.00 0.42 6.00 2.50 197.43 209.22 295.23 391.00 175.00
107 Prabhu Insurance Company Limited PRIN 505 505 490 494 3,390 503 1,680,480 20 -9.00 -1.79 15.00 3.06 502.36 601.53 828.48 1,200.00 469.00
108 Premier Insurance Company Limited PIC 1107 1107 1076 1080 2,914 1095 3,160,744 36 -15.00 -1.37 31.00 2.88 1,099.02 1,127.64 1,382.26 1,680.00 686.00
109 Prime Commercial Bank Limited PCBL 335 336 331 332 20,950 335 6,987,519 66 -3.00 -0.90 5.00 1.51 300.23 302.69 363.11 456.00 265.00
110 Prime Life Insurance Company Limited PLIC 510 510 502 508 1,625 510 823,000 12 -2.00 -0.39 8.00 1.59 529.81 740.66 1,474.64 1,905.00 480.00
111 Prime Life Insurance Company Limited Promoter Share PLICPO 285 285 285 285 49,578 285 14,129,730 3 0.00 0.00 0.00 0.00 - - - 950.00 285.00
112 Prudential Insurance Company Limited PICL 733 740 730 730 435 720 318,490 8 10.00 1.39 10.00 1.37 759.64 756.02 1,050.28 1,500.00 545.00
113 Radhi Bidyut Company Limited RADHI 198 205 196 196 208 195 41,393 19 1.00 0.51 9.00 4.59 224.64 - - 319.00 158.00
114 Rairang Hydropower Development Company Limited. RRHP 129 132 127 128 410 130 52,550 41 -2.00 -1.54 5.00 3.94 - - - 261.00 123.00
115 Rastriya Beema Company Limited RBCL 9965 9965 9965 9965 10 9790 99,650 1 175.00 1.79 0.00 0.00 10,533.81 11,217.82 13,317.61 18,711.00 7,850.00
116 Rastriya Beema Company Limited Promoter Share RBCLPO 8550 8550 8410 8410 30 8500 255,100 3 -90.00 -1.06 140.00 1.66 9,763.09 10,600.94 12,332.70 17,150.00 7,628.00
117 Reliance Finance Limited RLFL 126 126 122 122 1,700 124 209,500 7 -2.00 -1.61 4.00 3.28 121.49 126.33 165.94 220.00 113.00
118 RMDC Laghubitta Bittiya Sanstha Limited RMDC 638 639 630 639 1,069 632 676,732 14 7.00 1.11 9.00 1.43 647.87 645.08 708.60 760.00 515.00
119 RSDC Laghubitta Bittiya Sanstha Limited RSDC 453 454 443 443 2,094 445 935,617 42 -2.00 -0.45 11.00 2.48 508.82 680.17 - 1,361.00 422.00
120 Sagarmatha Insurance Company Limited SIC 1366 1366 1360 1360 630 1381 859,480 5 -21.00 -1.52 6.00 0.44 1,345.27 1,342.46 1,453.54 1,728.00 988.00
121 Sahayogi Vikas Bank Limited SBBLJ 214 218 210 218 2,215 218 466,950 7 0.00 0.00 8.00 3.81 203.17 214.46 279.56 341.00 182.00
122 Samata Microfinance Bittiya Sanstha Limited SMATA 1462 1488 1462 1488 193 1491 283,776 5 -3.00 -0.20 26.00 1.78 1,346.62 - - 2,374.00 0.00
123 Sana Kisan Laghubitta Bittiya Sanstha Limited SKBBL 1082 1082 1077 1080 4,376 1098 4,726,005 4 -18.00 -1.64 5.00 0.46 1,126.20 1,154.57 1,325.83 1,587.00 961.00
124 Sanima Bank Limited SANIMA 341 341 335 335 26,055 341 8,795,965 89 -6.00 -1.76 6.00 1.79 326.26 339.64 371.42 386.00 305.00
125 Sanima Equity Fund SAEF 9.51 9.51 9.51 9.51 500 9.32 4,755 1 0.19 2.04 0.00 0.00 9.43 - - 10.20 8.82
126 Sanima Mai Hydropower Limited SHPC 257 261 251 252 7,126 252 1,808,982 33 0.00 0.00 10.00 3.98 312.74 341.01 555.91 578.00 250.00
127 Saptakoshi Development Bank Limited SKDBL 120 122 120 122 2,635 121 321,394 11 1.00 0.83 2.00 1.67 119.49 126.17 185.29 188.00 113.00
128 Shangrila Development Bank Limited SADBL 154 155 153 155 4,495 152 692,585 14 3.00 1.97 2.00 1.31 150.61 165.11 269.85 399.00 141.00
129 Shikhar Insurance Company Limited SICL 900 905 894 902 1,925 912 1,733,484 17 -10.00 -1.10 11.00 1.23 932.83 1,003.52 1,447.13 2,000.00 850.00
130 Siddhartha Bank Limited SBL 335 338 330 337 26,730 335 8,951,676 83 2.00 0.60 8.00 2.42 312.59 322.31 404.91 434.00 276.00
131 Siddhartha Equity Fund SEF 9.54 9.54 9.54 9.54 500 9.55 4,770 1 -0.01 -0.10 0.00 0.00 9.34 - - 10.20 8.66
132 Siddhartha Insurance Limited SIL 670 670 660 660 1,230 665 814,430 5 -5.00 -0.75 10.00 1.52 680.19 775.38 1,113.55 1,568.00 635.00
133 Sindhu Bikas Bank Limited SINDU 126 126 124 124 100 124 12,500 2 0.00 0.00 2.00 1.61 129.93 143.80 240.28 200.00 116.00
134 Soaltee Hotel Limited SHL 251 251 248 248 865 247 215,865 6 1.00 0.40 3.00 1.21 244.98 251.69 297.81 372.00 222.00
135 Srijana Finance Limited SFFIL 281 278 278 278 30 276 8,340 1 2.00 0.72 0.00 0.00 266.97 348.46 - 561.00 222.00
136 Standard Chartered Bank Nepal Limited SCB 715 715 705 707 2,160 708 1,532,580 26 -1.00 -0.14 10.00 1.42 732.01 811.31 1,476.07 2,299.00 681.00
137 Sunrise Bank Limited SRBL 247 250 244 245 9,714 247 2,392,763 29 -2.00 -0.81 6.00 2.46 227.78 238.22 303.06 357.00 213.00
138 Support Microfinance Bittiya Sanstha Limited SMB 795 803 795 803 70 807 56,110 7 -4.00 -0.50 8.00 1.01 - - - 1,365.00 313.00
139 Surya Life Insurance Company Limited SLICL 534 535 521 530 2,057 530 1,082,353 20 0.00 0.00 14.00 2.69 568.90 673.44 877.66 1,102.00 508.00
140 Suryodaya Laghubitta Bittiya Sanstha Limited SLBS 1622 1645 1611 1645 182 1622 294,618 8 23.00 1.42 34.00 2.11 1,554.52 1,419.79 - 1,903.00 929.00
141 Swabalamban Laghubitta Bittiya Sanstha Limited SWBBL 1210 1210 1200 1200 850 1210 1,023,100 9 -10.00 -0.83 10.00 0.83 1,242.83 1,261.76 1,478.71 1,667.00 961.00
142 Swadeshi Laghubitta Bittiya Sanstha Limited SDESI 680 693 680 680 1,247 680 851,686 15 0.00 0.00 13.00 1.91 1,412.20 - - 1,950.00 325.00
143 Swarojgar Laghubitta Bittiya Sanstha Limited SLBBL 636 645 636 645 70 636 44,970 2 9.00 1.42 9.00 1.42 1,012.26 1,286.56 1,645.12 1,970.00 636.00
144 Synergy Power Development Limited SPDL 111 111 110 110 125 111 13,850 4 -1.00 -0.90 1.00 0.91 116.88 129.03 - 198.00 103.00
145 Taragaon Regency Hotel Limited TRH 261 261 261 261 10 256 2,610 1 5.00 1.95 0.00 0.00 267.09 277.38 275.63 348.00 241.00
146 Tinau Development Bank Limited TNBL 189 189 189 189 30 189 5,670 1 0.00 0.00 0.00 0.00 178.92 196.48 262.87 283.00 0.00
147 Unilever Nepal Limited UNL 22500 23000 22500 23000 110 22531 2,522,500 3 469.00 2.08 500.00 2.22 26,226.97 28,241.59 26,126.62 30,000.00 22,090.00
148 United Insurance Company (Nepal) Limited UIC 846 860 845 860 230 850 194,660 3 10.00 1.18 15.00 1.78 891.20 957.93 1,179.91 1,347.00 689.00
149 United Modi Hydropower Limited UMHL 162 162 156 159 263 159 41,817 9 0.00 0.00 6.00 3.85 167.02 182.99 - 286.00 151.00
150 Unnati Microfinance Bittiya Sanstha Limited UMB 1650 1689 1650 1689 64 1646 107,416 6 43.00 2.61 39.00 2.36 1,784.98 - - 2,280.00 506.00
151 Vijaya Laghubitta Bittiya Sanstha Limited VLBS 708 708 700 700 136 695 96,000 5 5.00 0.72 8.00 1.14 729.00 779.72 1,029.53 1,305.00 642.00
152 Womi Microfinance Bittiya Sanstha Limited WOMI 1035 1037 1030 1037 174 1035 180,202 4 2.00 0.19 7.00 0.68 1,243.23 1,375.57 1,606.42 2,065.00 1,002.00

Total number of Compaines: 152

Total Traded Shares: 1,464,894

Total Turnover : Rs 335,865,523