Today Share Price

As of : 2018-12-18
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 Microfinance Bittiya Sanstha Limited AMFI 761 776 733 759 3,310 747 2,490,154 79 12.00 1.61 43.00 5.87 813.13 - - 1,000.00 255.00
2 Agricultural Development Bank Limited ADBL 355 355 343 344 10,127 355 3,507,399 53 -11.00 -3.10 12.00 3.50 344.68 335.76 375.59 430.00 283.00
3 Api Power Company Limited API 157 160 151 152 24,874 160 3,816,016 49 -8.00 -5.00 9.00 5.96 214.91 259.06 381.65 478.00 133.00
4 Arun Kabeli Power Limited AKPL 183 186 183 186 711 187 132,152 5 -1.00 -0.53 3.00 1.64 229.63 253.99 304.71 368.00 179.00
5 Arun Valley Hydropower Development Company Limited AHPC 109 109 107 107 1,100 111 118,400 7 -4.00 -3.60 2.00 1.87 127.53 144.83 184.75 214.00 107.00
6 Asian Life Insurance Company Limited ALICL 558 560 538 550 14,327 550 7,826,555 76 0.00 0.00 22.00 4.09 571.71 643.58 996.39 1,455.00 445.00
7 Bank of Kathmandu Limited BOKL 331 336 324 328 24,947 331 8,176,176 118 -3.00 -0.91 12.00 3.70 306.76 305.70 365.15 426.00 250.00
8 Barun Hydropower Company Limited BARUN 113 114 110 110 1,140 114 127,880 10 -4.00 -3.51 4.00 3.64 127.26 147.52 188.26 209.00 104.00
9 Bhargav Bikash Bank Limited BHBL 136 136 134 134 190 138 25,624 4 -4.00 -2.90 2.00 1.49 137.82 145.41 214.11 191.00 120.00
10 Butwal Power Company Limited BPCL 446 452 426 432 3,955 440 1,717,260 32 -8.00 -1.82 26.00 6.10 453.86 456.98 541.89 729.00 415.00
11 Central Finance Limited CFCL 116 116 116 116 200 116 23,200 1 0.00 0.00 0.00 0.00 117.36 118.27 150.90 185.00 107.00
12 Century Commercial Bank Limited CCBL 183 183 175 177 13,592 181 2,416,842 60 -4.00 -2.21 8.00 4.57 179.53 177.58 207.80 218.00 155.00
13 Chhimek Laghubitta Bittiya Sanstha Limited CBBL 828 833 823 829 2,871 830 2,375,109 33 -1.00 -0.12 10.00 1.22 889.81 907.69 1,093.37 1,120.00 733.00
14 Chhyangdi Hydropower Company Limited CHL 102 102 98 100 305 103 30,883 9 -3.00 -2.91 4.00 4.08 117.33 133.92 - 185.00 98.00
15 Chilime Hydro power Company Limited CHCL 655 662 654 659 7,178 660 4,718,010 48 -1.00 -0.15 8.00 1.22 699.04 740.92 786.79 959.00 590.00
16 Citizen Investment Trust CIT 1586 1639 1586 1610 1,334 1618 2,149,170 21 -8.00 -0.49 53.00 3.34 2,253.47 2,426.59 3,078.84 3,655.00 1,577.00
17 Citizen Mutual Fund-1 CMF1 8.91 9.17 8.91 8.99 7,800 8.74 69,959 4 0.25 2.86 0.26 2.92 9.30 - - 10.00 8.00
18 Citizens Bank International Limited CZBIL 220 220 214 215 27,355 219 5,894,725 86 -4.00 -1.83 6.00 2.80 238.77 244.97 281.22 300.00 210.00
19 City Express Finance Limited (former Kuber Merchant Finance) CEFL 107 107 107 107 1,000 109 107,000 1 -2.00 -1.83 0.00 0.00 151.70 160.77 - 206.00 100.00
20 Civil Bank Limited CBL 169 170 163 163 28,663 169 4,730,052 63 -6.00 -3.55 7.00 4.29 162.51 158.98 186.10 195.00 136.00
21 Civil Laghubitta Bittiya Sanstha Limited CLBSL 540 582 530 582 1,048 530 583,752 15 52.00 9.81 52.00 9.81 654.19 707.27 939.27 1,039.00 516.00
22 Corporate Development Bank Limited CORBL 97 98 97 98 120 98 11,720 2 0.00 0.00 1.00 1.03 109.23 118.21 - 150.00 97.00
23 Deprosc Laghubitta Bittiya Sanstha Limited DDBL 624 624 598 610 3,341 622 2,026,736 26 -12.00 -1.93 26.00 4.35 645.37 711.12 927.23 1,117.00 561.00
24 Deva Bikas Bank Limited DBBL 130 130 125 126 10,696 132 1,356,672 31 -6.00 -4.55 5.00 4.00 132.28 134.96 177.78 193.00 120.00
25 Everest Bank Limited EBL 544 544 530 536 5,752 540 3,088,104 47 -4.00 -0.74 14.00 2.64 614.99 668.27 912.70 1,170.00 515.00
26 Everest Insurance Company Limited EIC 800 800 780 784 2,150 790 1,701,140 24 -6.00 -0.76 20.00 2.56 1,096.57 1,249.19 1,804.06 2,630.00 574.00
27 Excel Development Bank Limited EDBL 273 276 273 275 420 277 114,920 3 -2.00 -0.72 3.00 1.10 299.03 321.07 425.38 404.00 256.00
28 First Microfinance Laghubitta Bittiya Sanstha Limited FMDBL 364 365 347 362 7,157 357 2,538,362 60 5.00 1.40 18.00 5.19 389.56 473.58 665.21 886.00 309.00
29 Forward Community Microfinance Bittiya Sanstha Limited FOWAD 1780 1780 1725 1725 713 1770 1,239,726 14 -45.00 -2.54 55.00 3.19 1,991.66 2,089.87 - 3,575.00 1,544.00
30 Gandaki Bikas Bank Limited GDBL 197 198 194 195 7,796 199 1,525,106 28 -4.00 -2.01 4.00 2.06 198.39 207.63 276.75 282.00 181.00
31 Garima Bikas Bank Limited GBBL 174 177 174 176 5,273 175 924,601 17 1.00 0.57 3.00 1.72 184.02 185.14 215.21 240.00 169.00
32 Global IME Bank Limited GBIME 326 326 316 316 58,163 320 18,429,873 127 -4.00 -1.25 10.00 3.16 310.12 305.64 328.39 344.00 275.00
33 Global IME Laghubitta Bittiya Sanstha Limited GILB 965 965 965 965 34 961 32,810 2 4.00 0.42 0.00 0.00 1,116.22 1,153.46 1,520.95 1,570.00 903.00
34 Grameen Bikas Laghubitta Bittiya Sanstha Limited GBLBS 447 447 420 421 4,804 441 2,038,802 40 -20.00 -4.54 27.00 6.43 509.43 552.58 631.21 684.00 388.00
35 Green Development Bank Limited GRDBL 110 111 110 110 315 110 34,765 3 0.00 0.00 1.00 0.91 120.48 142.41 353.38 605.00 107.00
36 Gurans Life Insurance Company Limited GLICL 640 652 605 610 6,183 633 3,823,161 58 -23.00 -3.63 47.00 7.77 746.33 815.88 914.73 1,065.00 534.00
37 Gurkhas Finance Limited GUFL 100 100 98 100 2,488 100 245,954 7 0.00 0.00 2.00 2.04 107.19 113.08 149.02 162.00 98.00
38 Hathway Finance Company Limited HATH 114 118 113 118 1,100 115 126,260 6 3.00 2.61 5.00 4.42 123.58 135.25 158.21 165.00 104.00
39 Himalayan Bank Limited HBL 530 530 526 526 2,950 527 1,557,335 20 -1.00 -0.19 4.00 0.76 536.49 559.34 684.51 860.00 475.00
40 Himalayan Distillery Limited HDL 1290 1330 1290 1330 165 1290 216,150 6 40.00 3.10 40.00 3.10 1,346.53 1,268.30 1,095.21 1,550.00 900.00
41 Himalayan General Insurance Company Limited HGI 420 420 385 395 11,366 412 4,563,831 74 -17.00 -4.13 35.00 9.09 406.57 434.26 585.90 596.00 348.00
42 Himalayan Power Partner Limited HPPL 193 193 185 188 1,189 194 223,925 11 -6.00 -3.09 8.00 4.32 232.28 265.98 - 403.00 165.00
43 IME General Insurance Limited IGI 460 460 445 445 2,154 465 970,300 19 -20.00 -4.30 15.00 3.37 725.79 811.13 976.94 1,139.00 360.00
44 Jalvidhyut Lagani Tatha Bikas Company Limited HIDCL 147 148 146 148 12,729 148 1,867,884 49 0.00 0.00 2.00 1.37 157.44 158.12 168.79 182.00 134.00
45 Janaki Finance Limited JFL 168 168 167 167 550 170 92,150 3 -3.00 -1.76 1.00 0.60 183.90 176.99 215.26 235.00 147.00
46 Janata Bank Nepal Limited JBNL 183 183 176 177 33,182 181 5,920,701 60 -4.00 -2.21 7.00 3.98 175.66 168.32 201.96 242.00 144.00
47 Janautthan Samudayic Laghubitta Bikas Bank Limited JSLBB 2540 2589 2490 2589 44 2590 111,640 4 -1.00 -0.04 99.00 3.98 2,794.98 2,808.62 3,084.51 3,885.00 2,173.00
48 Jebils Finance Limited JEFL 97 97 97 97 125 98 12,125 1 -1.00 -1.02 0.00 0.00 101.60 112.99 173.75 140.00 95.00
49 Jyoti Bikash Bank Limited JBBL 137 138 135 135 642 138 87,840 9 -3.00 -2.17 3.00 2.22 139.60 141.71 162.37 183.00 131.00
50 Kabeli Bikas Bank Limited KEBL 272 272 270 272 2,111 273 572,170 7 -1.00 -0.37 2.00 0.74 268.64 271.52 412.35 362.00 0.00
51 Kailash Bikas Bank Limited KBBL 242 243 237 237 2,431 242 584,097 13 -5.00 -2.07 6.00 2.53 233.50 232.06 255.41 258.00 200.00
52 Kalika Laghubitta Bittiya Sanstha Limited KMCDB 929 930 840 864 3,315 910 2,884,564 40 -46.00 -5.05 90.00 10.71 1,133.28 1,219.65 1,516.00 1,890.00 737.00
53 Kalika Power Company Limited KPCL 101 103 101 103 230 107 23,560 23 -4.00 -3.74 2.00 1.98 - - - 133.00 101.00
54 Kamana Sewa Bikas Bank Limited KSBBL 136 137 135 135 4,027 135 546,125 17 0.00 0.00 2.00 1.48 144.42 149.30 - 194.00 129.00
55 Kanchan Development Bank Limited KADBL 176 176 176 176 100 176 17,600 2 0.00 0.00 0.00 0.00 188.82 215.47 342.96 239.00 169.00
56 Kankai Bikas Bank Limited KNBL 126 126 126 126 60 124 7,560 2 2.00 1.61 0.00 0.00 126.76 132.17 222.97 174.00 116.00
57 Karnali Development Bank Limited KRBL 100 101 100 100 5,632 102 563,732 8 -2.00 -1.96 1.00 1.00 103.64 110.92 184.84 291.00 97.00
58 Khani Khola Hydropower Company Limited KKHC 96 96 96 96 10 97 960 1 -1.00 -1.03 0.00 0.00 101.54 111.87 143.02 159.00 90.00
59 Kisan Microfinance Bittiya Sanstha Limited KMFL 990 990 968 970 160 995 157,060 4 -25.00 -2.51 22.00 2.27 1,457.60 1,477.53 2,009.15 2,450.00 968.00
60 Kumari Bank Limited KBL 250 251 244 249 31,210 250 7,699,729 49 -1.00 -0.40 7.00 2.87 236.21 231.19 264.81 304.00 187.00
61 Lalitpur Finance Limited LFC 150 150 150 150 6,500 149 975,000 1 1.00 0.67 0.00 0.00 174.82 180.73 - 200.00 149.00
62 Laxmi Bank Limited LBL 225 226 222 223 10,107 227 2,264,148 32 -4.00 -1.76 4.00 1.80 240.12 248.33 283.51 292.00 209.00
63 Laxmi Laghubitta Bittiya Sanstha Limited LLBS 755 756 740 754 1,048 770 785,864 20 -16.00 -2.08 16.00 2.16 913.86 1,022.41 1,310.16 1,396.00 673.00
64 Laxmi Value Fund-1 LVF1 9.72 9.72 9.72 9.72 3,000 9.9 29,160 1 -0.18 -1.82 0.00 0.00 10.42 10.87 11.76 11.75 9.72
65 Life Insurance Corporation Nepal Limited LICN 1639 1639 1563 1580 2,000 1610 3,180,100 10 -30.00 -1.86 76.00 4.86 1,548.93 1,594.42 1,827.05 2,052.00 1,396.00
66 Lumbini Bikas Bank Limited LBBL 162 163 161 161 7,554 163 1,224,278 15 -2.00 -1.23 2.00 1.24 159.63 156.27 - 194.00 136.00
67 Lumbini General Insurance Limited LGIL 490 490 460 474 7,976 490 3,787,101 68 -16.00 -3.27 30.00 6.52 506.90 534.39 698.50 665.00 410.00
68 Machhapuchchhre Bank Limited MBL 216 219 213 214 21,827 218 4,683,203 60 -4.00 -1.83 6.00 2.82 215.38 218.69 262.29 285.00 200.00
69 Mahalaxmi Bikas Bank Limited MLBL 172 172 167 168 3,067 175 515,547 13 -7.00 -4.00 5.00 2.99 182.42 179.57 - 213.00 158.00
70 Mahila Sahayatra Microfinance Bittiya Sanstha Limited MSMBS 490 518 490 518 310 481 157,844 13 37.00 7.69 28.00 5.71 626.29 672.94 879.34 915.00 452.00
71 Mahuli Samudayak Laghubitta Bittiya Sanstha Limited MSLB 1392 1392 1340 1340 130 1393 178,405 5 -53.00 -3.80 52.00 3.88 2,125.86 2,353.06 - 3,341.00 1,170.00
72 Mega Bank Nepal Limited MEGA 194 194 187 190 19,718 193 3,751,879 85 -3.00 -1.55 7.00 3.74 187.30 254.21 357.61 449.00 150.00
73 Mero Microfinance Laghubitta Bittiya Sanstha Limited MERO 1035 1035 980 999 518 1020 515,364 12 -21.00 -2.06 55.00 5.61 1,053.68 1,081.94 1,422.79 1,463.00 876.00
74 Mirmire Laghubitta Bittiya Sanstha Limited MMFDB 1200 1244 1153 1197 2,805 1197 3,345,575 50 0.00 0.00 91.00 7.89 1,338.61 1,842.52 2,337.19 3,349.00 880.00
75 Miteri Development Bank Limited MDB 283 288 283 288 439 288 125,432 3 0.00 0.00 5.00 1.77 280.89 286.95 385.98 508.00 250.00
76 Mithila Laghubitta Bittiya Sanstha Limited MLBBL 887 887 870 880 340 870 297,550 6 10.00 1.15 17.00 1.95 929.18 1,009.84 1,121.91 1,305.00 771.00
77 Muktinath Bikas Bank Limited MNBBL 345 345 334 340 11,770 346 4,022,196 45 -6.00 -1.73 11.00 3.29 389.83 392.32 510.59 581.00 320.00
78 Muktinath Bikas Bank Limited Promoter Share MNBBLP 220 220 220 220 2,864 220 630,080 1 0.00 0.00 0.00 0.00 - - - 220.00 209.00
79 Nabil Bank Limited NABIL 862 862 856 858 5,028 862 4,313,427 43 -4.00 -0.46 6.00 0.70 925.56 944.59 1,119.59 1,164.00 830.00
80 NABIL Bank Limited Promoter Share NABILP 704 705 700 703 19,532 705 13,686,617 19 -2.00 -0.28 5.00 0.71 730.63 746.52 858.14 875.00 677.00
81 Nabil Equity Fund NEF 8.1 8.1 8.1 8.1 6,834 8.24 55,355 2 -0.14 -1.70 0.00 0.00 8.66 8.93 9.51 10.25 7.90
82 NADEP Laghubitta Bittiya Sanstha Limited NADEP 781 781 755 770 1,700 749 1,301,570 54 21.00 2.80 26.00 3.44 - - - 1,639.00 626.00
83 Nagbeli Laghubitta Bikash Bank Limited NBBL 838 854 809 827 830 822 686,540 23 5.00 0.61 45.00 5.56 958.07 1,573.81 2,374.58 2,850.00 686.00
84 National Hydro Power Company Limited NHPC 71 71 70 70 6,500 72 456,300 15 -2.00 -2.78 1.00 1.43 78.12 83.34 104.95 122.00 69.00
85 National Life Insurance Company Limited NLICL 650 650 632 648 1,867 646 1,202,032 24 2.00 0.31 18.00 2.85 686.22 931.28 1,364.41 1,660.00 590.00
86 National Microfinance Bittiya Sanstha Limited NMFBS 1450 1450 1445 1445 55 1475 79,700 2 -30.00 -2.03 5.00 0.35 1,956.24 2,072.88 - 2,675.00 1,300.00
87 Naya Nepal Laghubitta Bikas Bank Limited NNLB 548 558 548 557 92 538 51,104 4 19.00 3.53 10.00 1.82 941.27 1,521.09 1,992.24 3,150.00 480.00
88 Neco Insurance Company Limited NIL 498 515 487 500 25,608 496 12,719,002 131 4.00 0.81 28.00 5.75 508.84 537.86 714.54 906.00 416.00
89 Nepal Bangladesh Bank Limited NBB 207 208 200 200 26,501 205 5,371,066 89 -5.00 -2.44 8.00 4.00 206.13 214.88 266.21 288.00 189.00
90 Nepal Bank Limited NBL 318 318 304 306 166,792 312 51,072,568 141 -6.00 -1.92 14.00 4.61 299.01 307.22 329.94 375.00 280.00
91 Nepal Community Development Bank Limited NCDB 122 122 122 122 80 124 9,760 2 -2.00 -1.61 0.00 0.00 122.44 127.92 208.75 162.00 0.00
92 Nepal Credit & Commerce Bank Limited NCCB 224 224 210 212 132,824 221 28,192,797 234 -9.00 -4.07 14.00 6.67 202.94 227.55 288.35 361.00 172.00
93 Nepal Doorsanchar Company Limited NTC 784 786 775 784 16,225 776 12,669,520 82 8.00 1.03 11.00 1.42 764.62 752.02 753.29 952.00 687.00
94 Nepal Insurance Company Limited NICL 530 538 514 525 22,860 540 11,886,222 62 -15.00 -2.78 24.00 4.67 527.28 605.35 1,006.23 1,480.00 440.00
95 Nepal Investment Bank Limited NIB 675 675 644 665 24,770 671 16,518,963 204 -6.00 -0.89 31.00 4.81 636.98 639.20 668.59 700.00 600.00
96 Nepal Investment Bank Limited Promoter Share NIBPO 585 590 583 584 6,540 591 3,824,150 20 -7.00 -1.18 7.00 1.20 569.19 565.58 590.64 605.00 531.00
97 Nepal Life Insurance Company Limited NLIC 963 963 941 953 13,428 937 12,748,261 107 16.00 1.71 22.00 2.34 928.87 1,013.62 1,483.49 1,935.00 874.00
98 Nepal SBI Bank Limited SBI 406 408 402 404 1,818 405 734,520 23 -1.00 -0.25 6.00 1.49 473.09 499.99 631.31 634.00 380.00
99 Nepal Seva Laghubitta Bittiya Sanstha Limited NSEWA 610 615 581 581 340 603 203,420 16 -22.00 -3.65 34.00 5.85 - - - 889.00 312.00
100 Nerude Laghubitta Bittiya Sanstha Limited NLBBL 561 561 523 523 3,258 550 1,756,885 40 -27.00 -4.91 38.00 7.27 549.79 624.21 856.93 1,018.00 467.00
101 Ngadi Group Power Limited NGPL 127 127 123 123 504 129 63,534 9 -6.00 -4.65 4.00 3.25 145.97 169.11 210.63 262.00 120.00
102 NIBL Samriddhi Fund 1 NIBSF1 9.18 9.18 9.18 9.18 100 9 918 1 0.18 2.00 0.00 0.00 10.34 11.01 11.47 12.65 9.00
103 NIC Asia Bank Limited NICA 390 390 376 380 55,370 388 21,104,141 112 -8.00 -2.06 14.00 3.72 391.40 357.66 369.46 459.00 285.00
104 NIC Asia Growth Fund NICGF 9.27 9.27 9.27 9.27 2,500 9.1 23,175 1 0.17 1.87 0.00 0.00 9.19 - - 10.10 8.00
105 Nirdhan Utthan Laghubitta Bittiya Sanstha Limited NUBL 701 713 700 700 5,372 700 3,778,352 25 0.00 0.00 13.00 1.86 918.09 1,008.56 1,465.11 2,304.00 684.00
106 NLG Insurance Company Limited NLG 830 830 790 790 2,366 828 1,921,194 20 -38.00 -4.59 40.00 5.06 847.29 875.86 1,142.77 1,501.00 710.00
107 NMB Bank Limited NMB 385 391 375 378 114,723 375 43,660,015 529 3.00 0.80 16.00 4.27 345.77 374.66 433.30 502.00 303.00
108 NMB Hybrid Fund L- 1 NMBHF1 9 9 8.83 8.83 2,161 9.18 19,422 2 -0.35 -3.81 0.17 1.93 9.32 9.39 9.71 10.25 8.00
109 NMB Microfinance Bittiya Sanstha Limited NMBMF 1100 1122 1100 1122 152 1120 168,258 5 2.00 0.18 22.00 2.00 1,390.33 1,442.15 1,882.59 2,009.00 976.00
110 NMB Sulav Investment Fund-1 NMBSF1 12.25 12.25 12.25 12.25 1,500 12.5 18,375 1 -0.25 -2.00 0.00 0.00 12.47 12.61 12.79 13.80 11.10
111 Panchakanya Mai Hydropower Limited PMHPL 117 120 116 118 1,350 120 160,960 30 -2.00 -1.67 4.00 3.45 - - - 142.00 113.00
112 Pokhara Finance Limited PFL 135 135 132 135 2,206 134 295,389 10 1.00 0.75 3.00 2.27 142.93 144.39 181.60 211.00 128.00
113 Prabhu Bank Limited PRVU 258 258 248 248 55,781 253 13,949,078 126 -5.00 -1.98 10.00 4.03 224.81 214.17 275.60 366.00 175.00
114 Prabhu Insurance Company Limited PRIN 445 448 416 426 13,121 440 5,636,463 79 -14.00 -3.18 32.00 7.69 467.87 538.28 747.57 879.00 380.00
115 Premier Insurance Company Limited PIC 975 989 936 942 6,053 952 5,821,188 100 -10.00 -1.05 53.00 5.66 1,037.66 1,082.69 1,303.38 1,535.00 686.00
116 Prime Commercial Bank Limited PCBL 326 327 321 324 17,191 329 5,565,065 46 -5.00 -1.52 6.00 1.87 317.77 308.39 349.32 438.00 265.00
117 Prime Life Insurance Company Limited PLIC 450 458 427 436 15,571 422 6,899,159 96 14.00 3.32 31.00 7.26 482.56 548.18 1,255.21 1,849.00 385.00
118 Prudential Insurance Company Limited PICL 630 642 607 610 9,493 640 5,906,762 33 -30.00 -4.69 35.00 5.77 709.14 740.13 969.99 909.00 545.00
119 Purnima Bikas Bank Limited PURBL 165 165 165 165 181 168 29,865 6 -3.00 -1.79 0.00 0.00 164.43 179.09 244.42 291.00 147.00
120 Radhi Bidyut Company Limited RADHI 168 168 168 168 77 167 12,936 8 1.00 0.60 0.00 0.00 197.93 - - 319.00 154.00
121 Rairang Hydropower Development Company Limited. RRHP 111 111 103 104 200 110 21,040 20 -6.00 -5.45 8.00 7.77 129.87 - - 261.00 100.00
122 Rastriya Beema Company Limited RBCL 9792 9792 9220 9220 80 9600 754,710 8 -380.00 -3.96 572.00 6.20 9,878.11 10,561.46 12,627.38 15,060.00 7,850.00
123 Rastriya Beema Company Limited Promoter Share RBCLPO 8526 8600 8501 8501 157 8700 1,338,420 8 -199.00 -2.29 99.00 1.16 8,888.11 9,702.68 11,662.95 14,400.00 7,628.00
124 Ridi Hydropower Development Company Limited RHPC 100 100 98 98 59 100 5,818 3 -2.00 -2.00 2.00 2.04 109.94 119.27 144.34 161.00 95.00
125 RMDC Laghubitta Bittiya Sanstha Limited RMDC 594 601 577 590 4,251 588 2,504,262 61 2.00 0.34 24.00 4.16 624.53 638.19 682.70 755.00 515.00
126 RSDC Laghubitta Bittiya Sanstha Limited RSDC 430 438 412 414 2,669 430 1,129,718 46 -16.00 -3.72 26.00 6.31 453.72 571.17 1,171.04 1,285.00 370.00
127 Sagarmatha Insurance Company Limited SIC 1311 1311 1242 1242 1,829 1315 2,327,530 26 -73.00 -5.55 69.00 5.56 1,338.47 1,331.49 1,423.99 1,504.00 988.00
128 Sahayogi Vikas Bank Limited SBBLJ 202 202 200 202 2,428 204 488,058 6 -2.00 -0.98 2.00 1.00 204.58 205.08 270.59 267.00 182.00
129 Samata Microfinance Bittiya Sanstha Limited SMATA 1102 1102 1060 1060 197 1100 212,505 11 -40.00 -3.64 42.00 3.96 1,272.81 - - 2,374.00 0.00
130 Sana Kisan Laghubitta Bittiya Sanstha Limited SKBBL 1045 1045 1027 1033 941 1061 971,127 14 -28.00 -2.64 18.00 1.75 1,085.02 1,129.54 1,263.91 1,319.00 961.00
131 Sanima Bank Limited SANIMA 306 307 303 303 23,454 307 7,137,176 55 -4.00 -1.30 4.00 1.32 324.42 332.61 354.23 386.00 295.00
132 Sanima Equity Fund SAEF 8.85 8.85 8.85 8.85 4,500 8.68 39,825 1 0.17 1.96 0.00 0.00 9.13 - - 10.20 8.00
133 Sanima Mai Hydropower Limited SHPC 232 234 220 220 18,870 228 4,223,330 38 -8.00 -3.51 14.00 6.36 271.99 308.49 458.17 518.00 220.00
134 Saptakoshi Development Bank Limited SKDBL 118 118 116 118 1,797 118 210,371 14 0.00 0.00 2.00 1.72 117.84 122.15 165.62 167.00 109.00
135 Shangrila Development Bank Limited SADBL 141 141 137 137 9,690 143 1,344,904 21 -6.00 -4.20 4.00 2.92 147.40 156.47 236.60 221.00 136.00
136 Shikhar Insurance Company Limited SICL 870 877 845 850 31,292 865 26,831,043 41 -15.00 -1.73 32.00 3.79 886.43 941.47 1,304.19 1,310.00 760.00
137 Siddhartha Bank Limited SBL 317 318 310 315 18,777 320 5,904,581 61 -5.00 -1.56 8.00 2.58 321.83 318.39 363.28 385.00 276.00
138 Siddhartha Equity Fund SEF 9 9 9 9 1,000 9 9,000 1 0.00 0.00 0.00 0.00 9.26 9.42 - 10.20 8.63
139 Siddhartha Insurance Limited SIL 630 630 598 598 4,103 620 2,491,112 29 -22.00 -3.55 32.00 5.35 648.59 712.42 992.96 1,102.00 540.00
140 Sindhu Bikas Bank Limited SINDU 118 118 116 116 1,030 120 119,600 5 -4.00 -3.33 2.00 1.72 122.93 135.16 212.37 182.00 113.00
141 Soaltee Hotel Limited SHL 205 205 203 204 1,410 205 288,650 9 -1.00 -0.49 2.00 0.99 243.42 246.09 285.53 285.00 199.00
142 Srijana Finance Limited SFFIL 243 245 243 245 710 245 173,930 3 0.00 0.00 2.00 0.82 262.31 312.98 386.79 477.00 222.00
143 Standard Chartered Bank Nepal Limited SCB 625 626 613 614 8,781 629 5,449,633 79 -15.00 -2.38 13.00 2.12 675.16 736.96 1,289.28 2,173.00 550.00
144 Summit Laghubitta Bittiya Sanstha Limited SMFDB 805 869 805 869 4,611 790 3,949,730 62 79.00 10.00 64.00 7.95 863.47 929.95 1,617.00 1,846.00 698.00
145 Sunrise Bank Limited SRBL 223 223 220 220 10,939 226 2,420,952 30 -6.00 -2.65 3.00 1.36 231.42 232.80 272.47 281.00 212.00
146 Support Microfinance Bittiya Sanstha Limited SMB 655 681 655 670 430 660 285,910 14 10.00 1.52 26.00 3.97 788.57 - - 1,365.00 313.00
147 Surya Life Insurance Company Limited SLICL 525 545 500 505 5,802 524 3,008,114 64 -19.00 -3.63 45.00 9.00 512.79 593.73 794.36 1,008.00 425.00
148 Suryodaya Laghubitta Bittiya Sanstha Limited SLBS 1005 1005 976 990 984 1003 971,395 20 -13.00 -1.30 29.00 2.97 1,498.30 1,477.71 - 1,903.00 0.00
149 Swabalamban Laghubitta Bittiya Sanstha Limited SWBBL 1110 1134 1057 1057 3,437 1090 3,745,844 45 -33.00 -3.03 77.00 7.28 1,184.88 1,226.38 1,390.87 1,470.00 961.00
150 Swadeshi Laghubitta Bittiya Sanstha Limited SDESI 586 612 586 612 82 580 49,616 4 32.00 5.52 26.00 4.44 946.82 1,204.28 - 1,950.00 349.00
151 Swarojgar Laghubitta Bittiya Sanstha Limited SLBBL 596 596 550 550 4,273 585 2,430,035 41 -35.00 -5.98 46.00 8.36 675.36 1,076.89 1,458.38 1,970.00 510.00
152 Synergy Power Development Limited SPDL 95 97 95 97 505 94 48,305 4 3.00 3.19 2.00 2.11 106.49 118.94 153.74 184.00 94.00
153 Taragaon Regency Hotel Limited TRH 256 262 256 257 180 257 46,350 3 0.00 0.00 6.00 2.34 257.53 266.89 276.68 326.00 226.00
154 Tinau Development Bank Limited TNBL 150 151 150 150 1,144 151 172,114 6 -1.00 -0.66 1.00 0.67 174.20 185.04 248.01 244.00 0.00
155 United Insurance Company (Nepal) Limited UIC 712 712 682 682 3,689 725 2,580,070 32 -43.00 -5.93 30.00 4.40 813.36 886.01 1,094.53 1,290.00 630.00
156 United Modi Hydropower Limited UMHL 124 125 123 125 1,448 123 180,004 6 2.00 1.63 2.00 1.63 154.82 167.64 223.68 270.00 122.00
157 Unnati Microfinance Bittiya Sanstha Limited UMB 1616 1642 1551 1642 702 1615 1,117,438 23 27.00 1.67 91.00 5.87 1,660.44 - - 2,280.00 506.00
158 Vijaya Laghubitta Bittiya Sanstha Limited VLBS 692 692 653 653 1,461 702 969,913 24 -49.00 -6.98 39.00 5.97 691.83 744.75 958.25 1,005.00 601.00
159 Womi Microfinance Bittiya Sanstha Limited WOMI 900 910 860 885 2,671 915 2,354,691 29 -30.00 -3.28 50.00 5.81 1,052.68 1,256.87 1,509.25 1,897.00 761.00

Total number of Compaines: 159

Total Traded Shares: 1,478,724

Total Turnover : Rs 532,325,646