nepal-life

Today Share Price

Watch Video
As of : 2020-03-22
S.No Symbol Conf. Open High Low Close VWAP Vol Prev. Close Turnover Trans. Diff Range Diff % Range % VWAP % 180 Days 52 Weeks High 52 Weeks Low
1 ADBL 29.10 369 376 362 368 363.43 5,639 376 2,049,363 35 -8.00 14.00 -2.13 3.87 1.24 408.02 475.00 292.00
2 AHPC 29.25 93 93 93 93 93.00 190 93 17,670 1 0.00 0.00 0.00 0.00 0.00 98.82 125.00 88.00
3 AKPL 32.14 111 112 111 112 111.90 110 113 12,309 2 -1.00 1.00 -0.88 0.90 0.09 139.06 220.00 106.00
4 ALBSL 33.59 612 618 588 618 597.24 851 623 508,253 20 -5.00 30.00 -0.80 5.10 3.36 510.06 936.00 373.00
5 ALICL 32.72 494 494 455 492 470.42 3,443 485 1,619,660 26 7.00 39.00 1.44 8.57 4.39 400.73 720.00 304.00
6 API 40.06 106 116 104 116 107.09 2,980 108 319,130 13 8.00 12.00 7.41 11.54 7.68 121.81 178.00 100.00
7 BFC 33.66 95 95 95 95 95.00 50 96 4,750 1 -1.00 0.00 -1.04 0.00 0.00 96.03 117.00 81.00
8 BOKL 28.81 219 226 213 218 215.12 10,899 223 2,344,645 54 -5.00 13.00 -2.24 6.10 1.32 240.47 299.00 210.00
9 BPCL 35.13 321 330 320 330 322.52 1,300 326 419,270 8 4.00 10.00 1.23 3.13 2.27 362.11 459.00 300.00
10 CBBL 32.73 946 955 933 955 946.95 860 965 814,380 14 -10.00 22.00 -1.04 2.36 0.84 961.87 1,343.00 751.00
11 CBL 32.56 138 140 138 138 138.09 1,836 140 253,528 8 -2.00 2.00 -1.43 1.45 -0.06 146.06 175.00 134.00
12 CCBL 31.56 165 168 159 159 160.76 4,416 162 709,896 20 -3.00 9.00 -1.85 5.66 -1.10 168.51 210.00 150.00
13 CFCL 36.14 112 122 112 122 118.47 1,275 114 151,050 8 8.00 10.00 7.02 8.93 2.89 122.87 163.00 104.00
14 CHCL 33.74 379 386 358 368 365.81 2,509 377 917,818 26 -9.00 28.00 -2.39 7.82 0.60 427.47 578.00 344.00
15 CIT 33.28 2513 2513 2421 2440 2,456.09 1,394 2465 3,423,793 14 -25.00 92.00 -1.01 3.80 -0.66 2,178.27 3,164.00 1,678.00
16 CLBSL 34.48 1003 1063 1003 1042 1,042.86 70 984 73,000 6 58.00 60.00 5.89 5.98 -0.08 658.01 1,549.00 438.00
17 CZBIL 26.66 183 184 180 180 181.24 3,796 185 687,997 22 -5.00 4.00 -2.70 2.22 -0.69 202.12 243.00 177.00
18 DDBL 31.47 775 775 745 759 755.33 120 760 90,640 7 -1.00 30.00 -0.13 4.03 0.48 801.43 1,100.00 575.00
19 EBL 25.38 618 620 606 612 613.92 5,866 630 3,601,276 37 -18.00 14.00 -2.86 2.31 -0.31 614.33 932.00 517.00
20 EIC 32.32 334 345 334 345 341.45 1,630 340 556,570 8 5.00 11.00 1.47 3.29 1.03 315.72 1,050.00 204.00
21 FMDBL 25.19 431 431 415 415 423.12 3,240 438 1,370,900 24 -23.00 16.00 -5.25 3.86 -1.96 386.35 704.00 298.00
22 FOWAD 35.79 1407 1407 1378 1380 1,381.09 1,187 1380 1,639,349 7 0.00 29.00 0.00 2.10 -0.08 1,355.37 2,000.00 1,055.00
23 GBBL 27.45 218 220 214 220 219.05 629 218 137,780 8 2.00 6.00 0.92 2.80 0.43 221.57 298.00 183.00
24 GBIME 28.89 258 260 248 248 249.62 20,871 255 5,209,814 107 -7.00 12.00 -2.75 4.84 -0.65 284.68 331.00 144.48
25 GBLBS 26.84 422 422 396 404 409.51 2,210 419 905,020 23 -15.00 26.00 -3.58 6.57 -1.36 371.94 663.00 282.00
26 GFCL 27.82 136 136 136 136 136.00 50 138 6,800 1 -2.00 0.00 -1.45 0.00 0.00 138.29 177.00 115.00
27 GGBSL 30.81 705 705 705 705 705.00 10 705 7,050 1 0.00 0.00 0.00 0.00 0.00 - 1,013.00 231.00
28 GILB 33.23 1116 1136 1115 1115 1,121.11 176 1137 197,316 3 -22.00 21.00 -1.93 1.88 -0.55 976.97 1,690.00 664.00
29 GLICL 34.18 389 415 389 403 400.00 550 396 220,000 16 7.00 26.00 1.77 6.68 0.74 489.02 1,077.00 339.00
30 GMFBS 32.64 755 755 753 753 753.58 120 768 90,430 4 -15.00 2.00 -1.95 0.27 -0.08 603.15 1,070.00 237.00
31 GMFIL 24.84 126 126 116 116 121.00 60 128 7,260 6 -12.00 10.00 -9.38 8.62 -4.31 125.33 155.00 111.00
32 HBL 25.09 510 510 500 500 503.19 1,158 520 582,699 10 -20.00 10.00 -3.85 2.00 -0.64 530.06 735.00 450.00
33 HDHPC 38.60 84 84 82 82 82.91 220 85 18,240 5 -3.00 2.00 -3.53 2.44 -1.11 - 130.00 82.00
34 HDL 30.84 1327 1328 1275 1280 1,282.60 11,330 1304 14,531,835 84 -24.00 53.00 -1.84 4.16 -0.20 1,474.35 2,070.00 1,123.00
35 HGI 31.67 335 335 323 335 324.67 1,190 335 386,360 17 0.00 12.00 0.00 3.72 3.08 324.28 503.00 232.00
36 HIDCL 27.42 128 130 126 129 127.46 1,200 130 152,950 9 -1.00 4.00 -0.77 3.17 1.20 141.56 182.00 126.00
37 ICFC 29.97 169 169 169 169 169.00 110 172 18,590 3 -3.00 0.00 -1.74 0.00 0.00 165.67 224.00 145.00
38 ILBS 32.16 667 667 655 655 658.40 50 667 32,920 4 -12.00 12.00 -1.80 1.83 -0.52 - 1,000.00 312.00
39 JBBL 28.24 167 167 166 166 166.93 322 170 53,752 3 -4.00 1.00 -2.35 0.60 -0.56 166.91 222.00 134.00
40 JSLBB 45.94 1757 1893 1757 1890 1,860.79 1,064 1723 1,979,876 42 167.00 136.00 9.69 7.74 1.55 1,307.98 2,284.00 865.00
41 KBL 24.32 184 184 176 177 177.84 13,858 185 2,464,445 66 -8.00 8.00 -4.32 4.55 -0.47 194.99 269.00 172.00
42 KMCDB 26.50 751 760 738 738 744.54 348 751 259,100 8 -13.00 22.00 -1.73 2.98 -0.89 926.86 1,188.00 316.00
43 KPCL 24.75 102 108 100 108 102.28 430 104 43,980 7 4.00 8.00 3.85 8.00 5.30 89.79 123.00 74.00
44 KSBBL 32.02 155 155 152 152 153.50 200 155 30,700 2 -3.00 3.00 -1.94 1.97 -0.99 148.61 198.00 131.00
45 LBBL 30.75 175 178 175 178 177.90 2,919 178 519,285 4 0.00 3.00 0.00 1.71 0.06 185.38 227.00 145.00
46 LBL 29.83 205 205 200 200 201.14 8,637 208 1,737,237 28 -8.00 5.00 -3.85 2.50 -0.57 216.03 270.00 188.00
47 LGIL 30.63 395 410 395 396 397.95 990 400 393,970 9 -4.00 15.00 -1.00 3.80 -0.49 395.84 604.00 290.00
48 LICN 26.96 1203 1203 1137 1137 1,146.99 3,336 1180 3,826,351 33 -43.00 66.00 -3.64 5.80 -0.88 1,182.48 1,953.00 801.00
49 LLBS 30.85 956 956 956 956 956.00 100 975 95,600 2 -19.00 0.00 -1.95 0.00 0.00 792.19 1,375.00 563.00
50 MBL 30.77 223 223 215 215 216.17 6,232 219 1,347,142 23 -4.00 8.00 -1.83 3.72 -0.54 239.38 295.00 210.00
51 MEGA 34.19 202 214 198 214 201.90 9,911 206 2,001,008 49 8.00 16.00 3.88 8.08 5.66 200.34 279.00 158.00
52 MERO 28.56 539 560 539 540 540.94 800 550 432,754 12 -10.00 21.00 -1.82 3.90 -0.17 548.68 834.00 402.00
53 MFIL 22.30 247 256 239 250 246.44 340 243 83,790 11 7.00 17.00 2.88 7.11 1.42 153.73 334.00 110.00
54 MLBBL 31.45 604 604 604 604 604.00 100 615 60,400 1 -11.00 0.00 -1.79 0.00 0.00 534.23 944.00 392.00
55 MLBL 33.26 194 197 194 197 196.94 2,041 194 401,954 2 3.00 3.00 1.55 1.55 0.03 200.28 255.00 167.00
56 MNBBL 28.35 303 304 291 296 298.28 6,992 299 2,085,590 33 -3.00 13.00 -1.00 4.47 -0.77 324.54 409.00 269.00
57 MPFL 22.83 119 119 118 119 118.56 226 120 26,794 4 -1.00 1.00 -0.83 0.85 0.37 136.79 262.00 97.00
58 NABIL 26.08 744 744 700 701 709.35 15,101 730 10,711,884 119 -29.00 44.00 -3.97 6.29 -1.19 762.08 1,000.00 660.00
59 NADEP 32.44 560 560 534 534 545.29 1,604 555 874,648 7 -21.00 26.00 -3.78 4.87 -2.11 504.99 857.00 377.00
60 NBB 26.68 202 203 194 197 197.61 2,912 199 575,428 17 -2.00 9.00 -1.01 4.64 -0.31 209.55 270.00 184.00
61 NBL 25.28 260 266 251 251 253.38 20,983 260 5,316,724 42 -9.00 15.00 -3.46 5.98 -0.95 306.60 355.00 245.00
62 NCCB 31.63 187 187 176 178 178.16 8,372 190 1,491,584 53 -12.00 11.00 -6.32 6.25 -0.09 209.15 276.00 169.00
63 NGPL 31.76 105 105 105 105 105.00 500 107 52,500 3 -2.00 0.00 -1.87 0.00 0.00 111.68 158.00 97.00
64 NHPC 29.94 51 53 51 53 51.70 460 51 23,780 4 2.00 2.00 3.92 3.92 2.46 56.82 82.00 50.00
65 NIB 24.21 380 380 370 373 373.28 2,600 379 970,532 24 -6.00 10.00 -1.58 2.70 -0.08 442.03 610.00 358.00
66 NIBPO 26.80 342 342 324 324 327.72 4,014 348 1,315,464 12 -24.00 18.00 -6.90 5.56 -1.15 406.82 552.00 302.00
67 NICA 29.90 500 510 488 496 495.35 22,489 509 11,139,985 96 -13.00 22.00 -2.55 4.51 0.13 449.47 680.00 372.00
68 NICAP 43.12 250 250 250 250 250.00 34,555 250 8,638,750 1 0.00 0.00 0.00 0.00 0.00 - 272.00 246.00
69 NICL 25.79 343 347 329 347 334.37 3,286 349 1,098,754 21 -2.00 18.00 -0.57 5.47 3.64 331.88 551.00 235.00
70 NIL 30.82 477 494 476 485 481.82 236 486 113,710 8 -1.00 18.00 -0.21 3.78 0.66 446.88 717.00 349.00
71 NLBBL 34.74 661 661 661 661 661.00 49 651 32,389 1 10.00 0.00 1.54 0.00 0.00 584.64 971.00 443.00
72 NLG 30.45 535 545 535 545 542.69 65 545 35,275 2 0.00 10.00 0.00 1.87 0.42 644.83 918.00 482.00
73 NLIC 32.14 1039 1079 999 1054 1,020.40 27,607 1059 28,170,061 210 -5.00 80.00 -0.47 8.01 3.19 928.97 1,510.00 749.00
74 NLICL 28.25 595 595 559 559 568.12 2,907 587 1,651,537 24 -28.00 36.00 -4.77 6.44 -1.63 547.43 885.00 407.00
75 NMB 26.52 384 393 375 377 380.43 51,747 386 19,686,264 154 -9.00 18.00 -2.33 4.80 -0.91 361.89 517.00 317.00
76 NMBMF 38.39 784 784 755 755 765.33 4,295 770 3,287,071 34 -15.00 29.00 -1.95 3.84 -1.37 857.03 1,187.00 475.00
77 NSEWA 29.28 602 602 580 580 584.40 50 591 29,220 2 -11.00 22.00 -1.86 3.79 -0.76 501.49 952.00 368.00
78 NTC 41.67 622 632 610 623 613.69 275 610 168,765 6 13.00 22.00 2.13 3.61 1.49 648.59 790.00 600.00
79 OHL 31.47 339 339 339 339 339.00 500 334 169,500 1 5.00 0.00 1.50 0.00 0.00 505.65 711.00 320.00
80 PCBL 26.71 261 261 249 252 251.45 33,352 264 8,386,294 102 -12.00 12.00 -4.55 4.82 0.22 274.49 397.00 233.00
81 PFL 25.72 153 153 153 153 153.00 17 150 2,601 1 3.00 0.00 2.00 0.00 0.00 142.50 178.00 127.00
82 PIC 30.25 489 489 489 489 489.00 25 498 12,225 1 -9.00 0.00 -1.81 0.00 0.00 469.56 1,310.00 329.00
83 PICL 32.89 397 428 397 404 409.00 330 390 134,970 10 14.00 31.00 3.59 7.81 -1.24 489.33 784.00 349.00
84 PLIC 30.71 510 515 490 499 498.22 4,996 520 2,489,110 30 -21.00 25.00 -4.04 5.10 0.16 422.20 728.00 297.00
85 PRIN 31.82 360 360 350 360 354.95 730 364 259,110 14 -4.00 10.00 -1.10 2.86 1.40 361.82 550.00 290.00
86 PROFL 25.61 102 102 102 102 102.00 10 103 1,020 1 -1.00 0.00 -0.97 0.00 0.00 105.08 125.00 93.00
87 PRVU 29.28 230 234 220 225 221.74 11,659 226 2,585,269 46 -1.00 14.00 -0.44 6.36 1.45 252.63 304.00 212.00
88 RADHI 39.85 175 175 175 175 175.00 11 172 1,925 2 3.00 0.00 1.74 0.00 0.00 146.47 209.00 125.00
89 RBCLPO 29.63 7301 7447 7301 7447 7,374.00 20 7450 147,480 2 -3.00 146.00 -0.04 2.00 0.98 8,248.84 11,233.00 6,965.00
90 RHPC 29.35 80 80 77 78 78.02 3,050 81 237,950 13 -3.00 3.00 -3.70 3.90 -0.02 81.39 104.00 69.00
91 RHPL 39.81 154 154 151 153 153.07 10,240 151 1,567,460 8 2.00 3.00 1.32 1.99 -0.05 - 292.00 144.00
92 RLFL 26.14 130 130 130 130 130.00 10 128 1,300 1 2.00 0.00 1.56 0.00 0.00 122.83 157.00 106.00
93 RMDC 28.64 605 605 590 590 600.19 1,593 615 956,108 12 -25.00 15.00 -4.07 2.54 -1.73 646.17 900.00 519.00
94 RSDC 29.27 448 456 441 441 444.59 256 440 113,816 6 1.00 15.00 0.23 3.40 -0.81 374.02 703.00 273.00
95 SABSL 32.85 709 709 709 709 709.00 11 723 7,799 1 -14.00 0.00 -1.94 0.00 0.00 - 1,050.00 302.00
96 SADBL 30.09 144 144 143 143 143.93 1,079 142 155,297 3 1.00 1.00 0.70 0.70 -0.65 149.14 194.00 132.00
97 SANIMA 31.91 326 332 317 324 319.17 11,110 320 3,545,950 31 4.00 15.00 1.25 4.73 1.49 336.69 437.00 292.00
98 SBI 24.30 412 420 412 412 412.49 570 420 235,120 6 -8.00 8.00 -1.90 1.94 -0.12 419.07 583.00 344.00
99 SBL 30.21 297 297 286 289 289.16 11,987 292 3,466,184 25 -3.00 11.00 -1.03 3.85 -0.06 310.27 393.00 273.00
100 SCB 26.73 595 595 583 590 587.89 4,563 604 2,682,559 38 -14.00 12.00 -2.32 2.06 0.36 605.97 850.00 521.00
101 SDESI 29.30 775 775 775 775 775.00 99 788 76,725 1 -13.00 0.00 -1.65 0.00 0.00 680.66 1,247.00 516.00
102 SHINE 26.81 256 256 255 255 255.28 1,770 260 451,850 5 -5.00 1.00 -1.92 0.39 -0.11 256.18 337.00 219.00
103 SHIVM 28.64 504 504 485 487 489.94 6,300 500 3,086,630 34 -13.00 19.00 -2.60 3.92 -0.60 527.12 738.00 300.00
104 SHL 37.69 161 169 161 166 165.00 600 158 99,000 6 8.00 8.00 5.06 4.97 0.60 209.15 259.00 152.00
105 SHPC 32.19 200 200 198 198 198.67 600 200 119,200 3 -2.00 2.00 -1.00 1.01 -0.34 209.65 308.00 165.00
106 SICL 34.33 845 846 830 845 836.00 410 842 342,760 8 3.00 16.00 0.36 1.93 1.07 849.57 1,370.00 700.00
107 SIFC 28.34 141 141 141 141 141.00 500 143 70,500 2 -2.00 0.00 -1.40 0.00 0.00 156.09 180.00 132.00
108 SIL 28.71 460 460 460 460 460.00 40 460 18,400 1 0.00 0.00 0.00 0.00 0.00 450.61 698.00 351.00
109 SINDU 30.30 129 131 125 125 126.09 1,772 127 223,424 9 -2.00 6.00 -1.57 4.80 -0.87 131.64 158.00 116.00
110 SJCL 26.63 142 142 141 141 141.40 500 140 70,700 3 1.00 1.00 0.71 0.71 -0.28 - 294.00 139.00
111 SKBBL 31.88 984 1023 975 990 981.14 1,727 1004 1,694,430 20 -14.00 48.00 -1.39 4.92 0.89 980.59 1,445.00 775.00
112 SLBBL 34.19 775 775 760 774 768.47 550 790 422,660 9 -16.00 15.00 -2.03 1.97 0.71 628.14 1,070.00 402.00
113 SLICL 31.89 365 399 365 377 376.19 2,270 372 853,960 24 5.00 34.00 1.34 9.32 0.21 355.64 619.00 237.00
114 SMB 32.53 768 784 768 784 773.67 30 754 23,210 3 30.00 16.00 3.98 2.08 1.32 574.54 1,164.00 381.00
115 SPARS 33.97 700 700 693 693 695.76 76 707 52,878 2 -14.00 7.00 -1.98 1.01 -0.40 631.49 1,096.00 302.00
116 SRBL 32.87 236 236 230 233 233.42 4,902 240 1,144,207 19 -7.00 6.00 -2.92 2.61 -0.18 235.35 316.00 204.00
117 STC 32.22 2393 2400 2392 2400 2,394.63 80 2440 191,570 3 -40.00 8.00 -1.64 0.33 0.22 - 3,181.00 420.00
118 TRH 32.03 206 206 202 206 204.48 1,575 210 322,050 9 -4.00 4.00 -1.90 1.98 0.74 290.34 339.00 201.00
119 UIC 31.52 313 313 301 307 304.19 636 307 193,468 13 0.00 12.00 0.00 3.99 0.91 377.33 1,100.00 212.00
120 UMHL 33.29 100 100 100 100 100.00 519 101 51,900 1 -1.00 0.00 -0.99 0.00 0.00 106.12 133.00 98.00
121 UPCL 36.01 73 73 73 73 73.00 10 72 730 1 1.00 0.00 1.39 0.00 0.00 78.93 300.00 69.00
122 UPPER 36.61 230 230 225 227 226.40 2,893 230 654,989 19 -3.00 5.00 -1.30 2.22 0.26 245.05 326.00 221.00

Total number of Compaines: 122

Total Traded Shares: 480,526

Total Turnover : Rs 194,642,652