Today Share Price

As of : 2018-12-09
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 580 580 571 580 763 580 442,450 5 0.00 0.00 9.00 1.58 806.69 - - 1,000.00 255.00
2 Agricultural Development Bank Limited ADBL 327 335 327 335 2,982 327 982,730 27 8.00 2.45 8.00 2.45 342.98 335.17 377.65 451.00 283.00
3 Api Power Company Limited API 150 150 144 148 15,170 149 2,224,046 28 -1.00 -0.67 6.00 4.17 224.40 264.85 389.78 493.00 133.00
4 Arun Kabeli Power Limited AKPL 190 190 186 187 302 190 56,374 14 -3.00 -1.58 4.00 2.15 234.58 256.32 310.04 379.00 179.00
5 Arun Valley Hydropower Development Company Limited AHPC 110 111 107 111 3,931 110 426,296 12 1.00 0.91 4.00 3.74 129.99 147.16 188.13 217.00 107.00
6 Asian Life Insurance Company Limited ALICL 452 459 452 455 450 458 204,350 6 -3.00 -0.66 7.00 1.55 581.98 651.10 1,015.77 1,500.00 445.00
7 Bank of Kathmandu Limited BOKL 305 308 302 308 7,850 305 2,383,548 32 3.00 0.98 6.00 1.99 302.28 307.17 368.21 433.00 250.00
8 Barun Hydropower Company Limited BARUN 108 112 107 112 337 106 37,240 10 6.00 5.66 5.00 4.67 130.11 150.54 191.50 213.00 104.00
9 Bhargav Bikash Bank Limited BHBL 125 127 125 127 521 127 66,125 2 0.00 0.00 2.00 1.60 137.84 147.14 218.72 191.00 120.00
10 Bishal Bazar Company Limited BBC 1795 1800 1795 1800 30 1774 53,950 2 26.00 1.47 5.00 0.28 1,786.21 1,931.86 - 2,050.00 1,628.00
11 Bottlers Nepal (Terai) Limited BNT 6370 6370 6370 6370 10 6500 63,700 1 -130.00 -2.00 0.00 0.00 6,169.91 6,347.44 6,120.27 8,287.00 5,243.00
12 Butwal Power Company Limited BPCL 437 440 430 437 11,748 429 5,116,192 111 8.00 1.86 10.00 2.33 453.97 458.77 546.48 770.00 415.00
13 Central Finance Limited CFCL 107 109 107 109 162 108 17,558 2 1.00 0.93 2.00 1.87 117.44 119.02 153.13 189.00 107.00
14 Century Commercial Bank Limited CCBL 172 172 169 171 9,885 170 1,684,979 52 1.00 0.59 3.00 1.78 178.82 177.47 211.77 222.00 155.00
15 Chhimek Laghubitta Bittiya Sanstha Limited CBBL 833 838 829 832 9,264 827 7,691,530 23 5.00 0.60 9.00 1.09 892.53 909.89 1,108.31 1,173.00 733.00
16 Chilime Hydro power Company Limited CHCL 600 610 596 610 12,745 600 7,647,040 44 10.00 1.67 14.00 2.35 707.09 744.99 790.77 969.00 590.00
17 Citizen Investment Trust CIT 1630 1630 1622 1622 77 1631 125,110 4 -9.00 -0.55 8.00 0.49 2,318.32 2,481.84 3,127.46 3,655.00 1,601.00
18 Citizens Bank International Limited CZBIL 220 226 220 226 14,564 222 3,256,863 52 4.00 1.80 6.00 2.73 239.49 246.63 284.59 307.00 219.00
19 Civil Bank Limited CBL 161 161 158 160 18,587 158 2,976,281 40 2.00 1.27 3.00 1.90 161.42 158.46 187.82 200.00 136.00
20 Civil Laghubitta Bittiya Sanstha Limited CLBSL 528 528 525 525 20 538 10,530 2 -13.00 -2.42 3.00 0.57 671.13 718.19 953.92 1,060.00 525.00
21 Deprosc Laghubitta Bittiya Sanstha Limited DDBL 574 575 574 575 1,114 570 640,450 7 5.00 0.88 1.00 0.17 654.52 717.12 943.46 1,182.00 561.00
22 Deva Bikas Bank Limited DBBL 124 126 124 126 5,044 122 630,227 23 4.00 3.28 2.00 1.61 132.43 135.52 180.55 200.00 120.00
23 Everest Bank Limited EBL 530 536 525 534 6,918 524 3,656,175 37 10.00 1.91 11.00 2.10 625.32 675.42 935.22 1,218.00 515.00
24 Everest Insurance Company Limited EIC 737 748 731 748 238 735 175,618 10 13.00 1.77 17.00 2.33 1,138.72 1,270.09 1,832.85 2,631.00 574.00
25 First Microfinance Laghubitta Bittiya Sanstha Limited FMDBL 321 324 319 321 1,228 319 393,330 11 2.00 0.63 5.00 1.57 402.63 480.46 678.46 945.00 309.00
26 Forward Community Microfinance Bittiya Sanstha Limited FOWAD 1670 1686 1640 1680 1,758 1700 2,936,454 54 -20.00 -1.18 46.00 2.80 2,021.66 2,093.52 - 3,620.00 1,544.00
27 Gandaki Bikas Bank Limited GDBL 190 193 190 190 2,472 191 471,540 18 -1.00 -0.52 3.00 1.58 198.04 208.75 281.67 282.00 181.00
28 Garima Bikas Bank Limited GBBL 175 175 175 175 761 172 133,175 5 3.00 1.74 0.00 0.00 184.52 185.50 217.82 251.00 169.00
29 Global IME Bank Limited GBIME 314 318 314 317 16,030 314 5,057,961 88 3.00 0.96 4.00 1.27 307.74 305.34 329.79 344.00 275.00
30 Goodwill Finance Company Limited GFCL 118 118 118 118 348 119 41,064 1 -1.00 -0.84 0.00 0.00 123.39 130.47 182.32 183.00 115.00
31 Grameen Bikas Laghubitta Bittiya Sanstha Limited GBLBS 399 403 393 398 3,065 399 1,219,245 21 -1.00 -0.25 10.00 2.54 522.41 556.99 638.44 684.00 388.00
32 Green Development Bank Limited GRDBL 110 110 108 108 750 109 81,720 7 -1.00 -0.92 2.00 1.85 122.19 144.01 358.42 605.00 107.00
33 Guheswori Merchant Banking & Finance Limited GMFIL 116 116 116 116 50 116 5,800 1 0.00 0.00 0.00 0.00 135.89 165.98 211.55 195.00 114.00
34 Gurans Life Insurance Company Limited GLICL 558 568 552 568 1,517 563 843,544 14 5.00 0.89 16.00 2.90 766.34 821.75 926.45 1,065.00 534.00
35 Gurkhas Finance Limited GUFL 104 104 102 102 850 102 88,300 2 0.00 0.00 2.00 1.96 107.48 113.92 150.26 170.00 100.00
36 Hathway Finance Company Limited HATH 110 112 110 112 190 112 21,200 2 0.00 0.00 2.00 1.82 124.20 136.73 158.86 165.00 104.00
37 Himalayan Bank Limited HBL 481 481 477 480 976 477 467,878 11 3.00 0.63 4.00 0.84 539.93 562.61 692.70 873.00 477.00
38 Himalayan Distillery Limited HDL 1245 1245 1245 1245 140 1250 174,300 1 -5.00 -0.40 0.00 0.00 1,348.53 1,263.65 1,084.55 1,550.00 900.00
39 Himalayan General Insurance Company Limited HGI 368 368 362 366 1,259 361 460,662 10 5.00 1.39 6.00 1.66 410.69 436.10 612.31 685.00 348.00
40 Himalayan Power Partner Limited HPPL 172 174 170 174 420 172 72,470 14 2.00 1.16 4.00 2.35 239.12 270.66 - 428.00 165.00
41 ICFC Finance Limited ICFC 155 155 153 153 2,110 154 326,030 9 -1.00 -0.65 2.00 1.31 159.98 174.26 217.16 221.00 150.00
42 IME General Insurance Limited IGI 404 411 400 405 1,020 397 411,700 18 8.00 2.02 11.00 2.75 761.43 831.64 1,004.80 1,144.00 360.00
43 Jalvidhyut Lagani Tatha Bikas Company Limited HIDCL 145 149 145 149 3,775 147 555,324 23 2.00 1.36 4.00 2.76 159.13 158.23 169.96 188.00 134.00
44 Janaki Finance Limited JFL 166 170 166 170 800 165 135,400 3 5.00 3.03 4.00 2.41 183.39 177.08 215.84 244.00 147.00
45 Janata Bank Nepal Limited JBNL 175 177 174 177 17,319 174 3,033,850 39 3.00 1.72 3.00 1.72 173.76 167.61 204.11 252.00 144.00
46 Janautthan Samudayic Laghubitta Bikas Bank Limited JSLBB 2500 2549 2500 2544 34 2498 86,018 3 46.00 1.84 49.00 1.96 2,824.99 2,822.89 3,083.23 3,885.00 2,173.00
47 Jyoti Bikash Bank Limited JBBL 133 135 133 135 6,109 134 818,965 11 1.00 0.75 2.00 1.50 139.99 142.12 164.26 188.00 131.00
48 Kabeli Bikas Bank Limited KEBL 260 271 256 271 3,313 259 869,466 13 12.00 4.63 15.00 5.86 264.32 274.21 422.20 372.00 0.00
49 Kailash Bikas Bank Limited KBBL 234 234 234 234 1,618 230 378,612 1 4.00 1.74 0.00 0.00 232.22 231.59 257.68 258.00 200.00
50 Kalika Laghubitta Bittiya Sanstha Limited KMCDB 760 760 744 744 1,896 760 1,433,378 8 -16.00 -2.11 16.00 2.15 1,175.17 1,239.23 1,534.24 1,997.00 744.00
51 Kalika Power Company Limited KPCL 103 104 102 103 250 104 25,660 25 -1.00 -0.96 2.00 1.96 - - - 133.00 101.00
52 Kamana Sewa Bikas Bank Limited KSBBL 133 134 132 134 2,924 132 391,226 10 2.00 1.52 2.00 1.52 144.73 149.84 - 202.00 129.00
53 Kanchan Development Bank Limited KADBL 176 176 176 176 15 173 2,640 1 3.00 1.73 0.00 0.00 191.34 219.64 348.89 239.00 169.00
54 Kankai Bikas Bank Limited KNBL 118 118 116 116 60 119 6,980 3 -3.00 -2.52 2.00 1.72 127.07 133.09 229.34 180.00 116.00
55 Karnali Development Bank Limited KRBL 99 100 99 100 1,632 99 163,068 8 1.00 1.01 1.00 1.01 104.19 112.14 188.66 291.00 97.00
56 Khani Khola Hydropower Company Limited KKHC 94 94 93 93 144 93 13,418 8 0.00 0.00 1.00 1.08 102.27 112.84 144.97 163.00 90.00
57 Kisan Microfinance Bittiya Sanstha Limited KMFL 1099 1100 1099 1100 116 1100 127,580 5 0.00 0.00 1.00 0.09 1,502.37 1,497.46 2,033.69 2,450.00 1,080.00
58 Kumari Bank Limited KBL 240 249 240 249 16,601 240 4,043,665 55 9.00 3.75 9.00 3.75 232.34 231.60 266.40 309.00 187.00
59 Laxmi Bank Limited LBL 218 218 214 217 3,520 215 760,219 19 2.00 0.93 4.00 1.87 242.21 249.18 288.36 292.00 209.00
60 Laxmi Equity Fund LEMF 8.83 8.83 8.33 8.33 400 9 3,431 4 -0.67 -7.44 0.50 6.00 8.68 - - 10.10 7.79
61 Laxmi Laghubitta Bittiya Sanstha Limited LLBS 718 720 700 700 304 732 215,980 6 -32.00 -4.37 20.00 2.86 940.83 1,037.47 1,332.51 1,400.00 674.00
62 Laxmi Value Fund-1 LVF1 9.9 9.9 9.9 9.9 1,161 10 11,494 2 -0.10 -1.00 0.00 0.00 10.43 10.88 11.77 11.87 9.90
63 Life Insurance Corporation Nepal Limited LICN 1430 1430 1430 1430 41 1458 58,630 1 -28.00 -1.92 0.00 0.00 1,554.61 1,602.61 1,846.19 2,100.00 1,396.00
64 Lumbini Bikas Bank Limited LBBL 158 161 156 160 3,406 159 535,158 7 1.00 0.63 5.00 3.21 158.59 155.98 - 201.00 136.00
65 Lumbini General Insurance Limited LGIL 426 433 425 433 2,877 428 1,233,317 19 5.00 1.17 8.00 1.88 512.68 536.35 724.54 829.00 410.00
66 Machhapuchchhre Bank Limited MBL 207 210 205 210 12,484 204 2,591,011 32 6.00 2.94 5.00 2.44 214.83 219.14 265.56 299.00 200.00
67 Mahalaxmi Bikas Bank Limited MLBL 168 168 163 164 7,286 166 1,211,278 15 -2.00 -1.20 5.00 3.07 183.37 179.78 - 218.00 158.00
68 Mahuli Samudayak Laghubitta Bittiya Sanstha Limited MSLB 1199 1199 1176 1180 455 1199 541,315 12 -19.00 -1.58 23.00 1.96 2,227.74 2,403.75 - 3,341.00 1,170.00
69 Manjushree Finance Limited MFIL 121 121 121 121 2,298 122 278,058 6 -1.00 -0.82 0.00 0.00 123.67 128.14 143.15 147.00 114.00
70 Mega Bank Nepal Limited MEGA 186 190 186 190 21,353 186 3,994,759 55 4.00 2.15 4.00 2.15 185.17 265.02 361.51 449.00 150.00
71 Mero Microfinance Bittiya Sanstha Limited MERO 886 903 886 901 58 890 52,088 3 11.00 1.24 17.00 1.92 1,060.59 1,088.28 1,454.70 1,516.00 876.00
72 Mirmire Laghubitta Bittiya Sanstha Limited MMFDB 906 951 900 951 293 900 271,523 9 51.00 5.67 51.00 5.67 1,377.22 1,913.00 2,376.02 3,349.00 880.00
73 Miteri Development Bank Limited MDB 270 270 270 270 125 272 33,750 2 -2.00 -0.74 0.00 0.00 281.69 287.89 392.26 520.00 250.00
74 Mithila Laghubitta Bittiya Sanstha Limited MLBBL 825 825 801 801 54 833 43,990 4 -32.00 -3.84 24.00 3.00 941.10 1,017.03 1,129.51 1,387.00 801.00
75 Muktinath Bikas Bank Limited MNBBL 332 335 331 334 9,247 328 3,072,963 37 6.00 1.83 4.00 1.21 392.74 394.77 523.14 633.00 320.00
76 Nabil Bank Limited NABIL 853 856 850 852 4,171 850 3,551,145 51 2.00 0.24 6.00 0.71 929.57 950.64 1,132.25 1,176.00 830.00
77 NABIL Bank Limited Promoter Share NABILP 696 696 683 692 6,698 695 4,651,534 17 -3.00 -0.43 13.00 1.90 730.98 750.95 866.53 881.00 677.00
78 Nabil Equity Fund NEF 8.1 8.1 7.98 7.98 17,802 8.1 142,778 6 -0.12 -1.48 0.12 1.50 8.74 8.99 9.55 10.30 7.90
79 NADEP Laghubitta Bittiya Sanstha Limited NADEP 685 703 685 700 850 685 590,970 44 15.00 2.19 18.00 2.63 - - - 1,639.00 626.00
80 Nagbeli Laghubitta Bikash Bank Limited NBBL 750 750 741 750 748 750 560,200 6 0.00 0.00 9.00 1.21 996.38 1,630.09 2,424.59 2,850.00 741.00
81 National Hydro Power Company Limited NHPC 71 71 69 69 4,100 70 286,000 14 -1.00 -1.43 2.00 2.90 79.11 84.39 106.29 125.00 69.00
82 National Life Insurance Company Limited NLICL 590 600 590 600 350 592 207,300 5 8.00 1.35 10.00 1.69 697.29 953.84 1,398.68 1,730.00 590.00
83 National Microfinance Bittiya Sanstha Limited NMFBS 1323 1323 1300 1300 24 1350 31,476 2 -50.00 -3.70 23.00 1.77 2,016.38 2,094.53 - 2,810.00 1,300.00
84 Naya Nepal Laghubitta Bikas Bank Limited NNLB 500 500 500 500 10 491 5,000 1 9.00 1.83 0.00 0.00 1,038.72 1,583.14 2,000.60 3,162.00 480.00
85 Neco Insurance Company Limited NIL 426 442 426 440 326 433 141,625 7 7.00 1.62 16.00 3.76 513.54 540.53 727.56 942.00 416.00
86 Nepal Bangladesh Bank Limited NBB 192 193 191 192 9,687 189 1,856,160 34 3.00 1.59 2.00 1.05 206.77 216.10 270.55 303.00 189.00
87 Nepal Bank Limited NBL 295 295 292 295 94,368 292 27,681,111 86 3.00 1.03 3.00 1.03 297.89 307.75 331.33 384.00 280.00
88 Nepal Community Development Bank Limited NCDB 118 118 118 118 106 119 12,508 1 -1.00 -0.84 0.00 0.00 122.37 129.11 211.91 162.00 0.00
89 Nepal Credit & Commerce Bank Limited NCCB 200 203 199 203 27,416 199 5,500,576 69 4.00 2.01 4.00 2.01 202.96 229.77 292.30 374.00 172.00
90 Nepal Doorsanchar Company Limited NTC 769 774 769 774 1,220 769 940,280 4 5.00 0.65 5.00 0.65 760.79 750.28 751.18 952.00 687.00
91 Nepal Insurance Company Limited NICL 478 487 467 487 2,711 476 1,284,027 22 11.00 2.31 20.00 4.28 530.81 622.19 1,025.43 1,480.00 440.00
92 Nepal Investment Bank Limited NIB 618 621 616 619 5,809 619 3,589,187 75 0.00 0.00 5.00 0.81 634.21 639.07 670.45 700.00 600.00
93 Nepal Investment Bank Limited Promoter Share NIBPO 560 560 560 560 100 560 56,000 1 0.00 0.00 0.00 0.00 566.47 565.39 592.26 605.00 531.00
94 Nepal Life Insurance Company Limited NLIC 910 910 899 907 14,941 904 13,524,730 73 3.00 0.33 11.00 1.22 934.98 1,042.82 1,507.10 1,938.00 874.00
95 Nepal SBI Bank Limited SBI 398 398 388 394 15,696 394 6,127,464 46 0.00 0.00 10.00 2.58 480.89 505.79 642.70 775.00 380.00
96 Nepal Seva Laghubitta Bittiya Sanstha Limited NSEWA 530 530 520 530 50 535 26,400 5 -5.00 -0.93 10.00 1.92 - - - 889.00 312.00
97 Nerude Laghubitta Bittiya Sanstha Limited NLBBL 470 487 470 487 781 478 375,686 7 9.00 1.88 17.00 3.62 558.44 630.29 873.25 1,036.00 467.00
98 Ngadi Group Power Limited NGPL 127 128 126 126 750 129 94,963 8 -3.00 -2.33 2.00 1.59 148.86 172.22 214.38 262.00 120.00
99 NIBL Pragati Fund NIBLPF 7.13 7.13 7.13 7.13 253 7.26 1,804 1 -0.13 -1.79 0.00 0.00 8.05 8.70 - 10.40 7.00
100 NIBL Samriddhi Fund 1 NIBSF1 9 9 9 9 500 9.05 4,500 1 -0.05 -0.55 0.00 0.00 10.43 11.06 11.51 12.65 9.00
101 NIC Asia Bank Limited NICA 357 375 355 375 23,098 357 8,416,577 73 18.00 5.04 20.00 5.63 386.22 355.24 370.90 459.00 285.00
102 Nirdhan Utthan Laghubitta Bittiya Sanstha Limited NUBL 691 691 690 690 431 690 297,690 3 0.00 0.00 1.00 0.14 940.11 1,023.28 1,489.99 2,345.00 684.00
103 NLG Insurance Company Limited NLG 752 760 752 760 250 766 189,600 2 -6.00 -0.78 8.00 1.06 853.30 876.88 1,158.29 1,510.00 710.00
104 NMB Bank Limited NMB 356 359 355 359 41,526 356 14,863,636 161 3.00 0.84 4.00 1.13 344.59 376.98 437.13 502.00 303.00
105 NMB Hybrid Fund L- 1 NMBHF1 8.77 8.77 8.77 8.77 3,329 8.76 29,195 1 0.01 0.11 0.00 0.00 9.33 9.43 9.74 10.30 8.00
106 NMB Microfinance Bittiya Sanstha Limited NMBMF 1005 1010 1000 1001 828 1005 832,045 10 -4.00 -0.40 10.00 1.00 1,428.57 1,456.07 1,918.96 2,180.00 976.00
107 Panchakanya Mai Hydropower Limited PMHPL 118 120 118 118 250 120 29,530 25 -2.00 -1.67 2.00 1.69 - - - 142.00 115.00
108 Pokhara Finance Limited PFL 131 133 131 132 278 133 36,869 5 -1.00 -0.75 2.00 1.53 143.19 145.23 184.12 214.00 128.00
109 Prabhu Bank Limited PRVU 241 247 239 246 71,391 240 17,247,231 103 6.00 2.50 8.00 3.35 220.01 212.84 278.82 369.00 175.00
110 Prabhu Insurance Company Limited PRIN 401 402 390 402 1,385 395 549,199 13 7.00 1.77 12.00 3.08 475.19 546.38 761.26 928.00 380.00
111 Premier Insurance Company Limited PIC 846 867 846 865 642 855 553,865 18 10.00 1.17 21.00 2.48 1,049.08 1,084.42 1,317.51 1,591.00 686.00
112 Prime Commercial Bank Limited PCBL 315 315 310 313 7,237 315 2,249,620 38 -2.00 -0.63 5.00 1.61 314.97 307.14 351.19 456.00 265.00
113 Prime Life Insurance Company Limited PLIC 403 410 400 410 2,514 402 1,015,777 28 8.00 1.99 10.00 2.50 490.83 554.46 1,295.39 1,902.00 385.00
114 Prudential Insurance Company Limited PICL 618 618 606 618 151 606 91,898 6 12.00 1.98 12.00 1.98 719.89 741.83 987.19 935.00 545.00
115 Purnima Bikas Bank Limited PURBL 147 150 147 150 261 147 38,773 4 3.00 2.04 3.00 2.04 165.50 180.71 248.21 306.00 147.00
116 Radhi Bidyut Company Limited RADHI 154 159 154 156 573 157 89,831 17 -1.00 -0.64 5.00 3.25 203.18 - - 319.00 154.00
117 Rairang Hydropower Development Company Limited. RRHP 103 104 103 103 290 103 29,880 26 0.00 0.00 1.00 0.97 133.33 - - 261.00 100.00
118 Rastriya Beema Company Limited RBCL 8730 8875 8730 8875 30 8900 263,350 2 -25.00 -0.28 145.00 1.66 9,977.99 10,614.02 12,729.97 15,859.00 7,850.00
119 Rastriya Beema Company Limited Promoter Share RBCLPO 7850 7850 7850 7850 10 7860 78,500 1 -10.00 -0.13 0.00 0.00 9,010.13 9,814.70 11,750.10 14,500.00 7,628.00
120 Reliance Finance Limited RLFL 116 118 116 118 905 117 106,560 4 1.00 0.85 2.00 1.72 121.81 122.87 159.80 163.00 113.00
121 Ridi Hydropower Development Company Limited RHPC 99 102 99 102 2,038 98 203,319 8 4.00 4.08 3.00 3.03 111.67 120.51 146.73 165.00 95.00
122 RMDC Laghubitta Bittiya Sanstha Limited RMDC 570 580 560 580 721 575 409,003 13 5.00 0.87 20.00 3.57 629.49 639.11 687.24 755.00 515.00
123 RSDC Laghubitta Bittiya Sanstha Limited RSDC 380 381 375 377 1,309 375 493,763 32 2.00 0.53 6.00 1.60 464.28 584.61 1,190.71 1,300.00 370.00
124 Sagarmatha Insurance Company Limited SIC 1260 1265 1245 1265 711 1240 891,794 12 25.00 2.02 20.00 1.61 1,344.03 1,332.47 1,430.74 1,504.00 988.00
125 Samata Microfinance Bittiya Sanstha Limited SMATA 1048 1048 1048 1048 11 1030 11,528 1 18.00 1.75 0.00 0.00 1,300.29 - - 2,374.00 0.00
126 Sana Kisan Laghubitta Bittiya Sanstha Limited SKBBL 995 1010 995 1010 944 995 948,190 22 15.00 1.51 15.00 1.51 1,090.61 1,132.10 1,274.11 1,319.00 961.00
127 Sanima Bank Limited SANIMA 300 303 297 303 13,144 299 3,944,519 54 4.00 1.34 6.00 2.02 325.20 334.39 357.12 386.00 295.00
128 Sanima Equity Fund SAEF 8.57 8.57 8.56 8.56 2,090 8.73 17,895 2 -0.17 -1.95 0.01 0.12 9.19 - - 10.20 8.00
129 Sanima Mai Hydropower Limited SHPC 225 226 224 226 6,370 223 1,432,180 13 3.00 1.35 2.00 0.89 279.32 312.94 476.57 550.00 222.00
130 Saptakoshi Development Bank Limited SKDBL 111 112 111 112 477 111 53,371 3 1.00 0.90 1.00 0.90 117.94 122.84 171.41 178.00 109.00
131 Shangrila Development Bank Limited SADBL 139 140 138 140 3,768 139 522,272 13 1.00 0.72 2.00 1.45 148.01 157.77 241.94 363.00 137.00
132 Shikhar Insurance Company Limited SICL 785 785 770 775 506 770 395,330 10 5.00 0.65 15.00 1.95 896.41 950.13 1,327.11 1,433.00 760.00
133 Shine Resunga Development Bank Limited SHINE 230 236 230 236 1,449 232 340,722 6 4.00 1.72 6.00 2.61 259.77 271.81 329.69 420.00 221.00
134 Shree Investment Finance Company Limited SIFC 133 133 133 133 121 133 16,093 1 0.00 0.00 0.00 0.00 146.30 183.79 290.20 444.00 129.00
135 Siddhartha Bank Limited SBL 305 305 298 305 5,331 305 1,609,046 36 0.00 0.00 7.00 2.35 320.84 317.88 368.19 402.00 276.00
136 Siddhartha Equity Fund SEF 9.1 9.1 9 9 2,100 9.1 18,950 2 -0.10 -1.10 0.10 1.11 9.27 - - 10.20 8.66
137 Siddhartha Insurance Limited SIL 554 557 550 555 457 558 252,773 10 -3.00 -0.54 7.00 1.27 655.28 720.67 1,011.48 1,150.00 540.00
138 Sindhu Bikas Bank Limited SINDU 120 120 120 120 50 118 6,000 1 2.00 1.69 0.00 0.00 123.73 136.14 215.86 182.00 113.00
139 Soaltee Hotel Limited SHL 235 235 232 234 6,800 232 1,586,700 12 2.00 0.86 3.00 1.29 245.46 247.29 288.36 290.00 222.00
140 Standard Chartered Bank Nepal Limited SCB 570 583 566 583 5,205 565 2,987,856 67 18.00 3.19 17.00 3.00 685.78 747.49 1,320.17 2,299.00 550.00
141 Summit Laghubitta Bittiya Sanstha Limited SMFDB 700 700 700 700 200 701 140,000 1 -1.00 -0.14 0.00 0.00 880.11 945.62 1,652.99 1,920.00 698.00
142 Sunrise Bank Limited SRBL 217 220 214 220 8,339 216 1,799,938 35 4.00 1.85 6.00 2.80 231.24 233.53 275.88 289.00 212.00
143 Support Microfinance Bittiya Sanstha Limited SMB 555 573 555 573 180 551 102,740 4 22.00 3.99 18.00 3.24 793.97 - - 1,365.00 313.00
144 Surya Life Insurance Company Limited SLICL 452 452 441 452 1,255 450 559,709 17 2.00 0.44 11.00 2.49 519.33 602.67 807.81 1,060.00 425.00
145 Suryodaya Laghubitta Bittiya Sanstha Limited SLBS 1420 1430 1397 1429 2,735 1420 3,862,856 78 9.00 0.63 33.00 2.36 1,536.89 1,483.62 - 1,903.00 0.00
146 Swabalamban Laghubitta Bittiya Sanstha Limited SWBBL 980 1030 980 1030 309 1000 307,555 7 30.00 3.00 50.00 5.10 1,197.70 1,231.27 1,406.23 1,470.00 961.00
147 Swadeshi Laghubitta Bittiya Sanstha Limited SDESI 601 601 589 590 305 613 180,202 25 -23.00 -3.75 12.00 2.04 1,029.11 1,196.07 - 1,950.00 337.00
148 Swarojgar Laghubitta Bittiya Sanstha Limited SLBBL 520 520 520 520 10 520 5,200 1 0.00 0.00 0.00 0.00 693.40 1,109.48 1,498.08 1,970.00 510.00
149 Synergy Power Development Limited SPDL 98 100 98 98 385 99 38,330 9 -1.00 -1.01 2.00 2.04 108.09 120.30 157.58 198.00 96.00
150 Taragaon Regency Hotel Limited TRH 230 230 228 228 220 230 50,560 2 -2.00 -0.87 2.00 0.88 259.31 268.89 276.92 339.00 226.00
151 Tinau Development Bank Limited TNBL 174 178 174 176 350 175 61,655 7 1.00 0.57 4.00 2.30 175.19 186.90 250.39 244.00 0.00
152 United Insurance Company (Nepal) Limited UIC 640 663 636 663 866 640 558,300 8 23.00 3.59 27.00 4.25 830.86 894.12 1,111.54 1,340.00 630.00
153 United Modi Hydropower Limited UMHL 125 125 124 124 475 127 58,964 10 -3.00 -2.36 1.00 0.81 157.46 169.69 - 286.00 124.00
154 Unnati Microfinance Bittiya Sanstha Limited UMB 1433 1484 1433 1480 260 1462 378,250 18 18.00 1.23 51.00 3.56 1,682.17 - - 2,280.00 506.00
155 Vijaya Laghubitta Bittiya Sanstha Limited VLBS 680 710 680 710 657 688 456,124 17 22.00 3.20 30.00 4.41 697.29 747.04 973.64 1,030.00 601.00

Total number of Compaines: 155

Total Traded Shares: 714,618

Total Turnover : Rs 223,724,686