Today Share Price

As of : 2018-08-16
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 900 915 867 895 4,960 883 4,426,870 369 12.00 1.36 48.00 5.54 - - - 1,400.00 246.00
2 Agricultural Development Bank Limited ADBL 344 345 335 340 25,581 339 8,716,335 154 1.00 0.29 10.00 2.99 327.80 353.15 401.28 459.00 283.00
3 Api Power Company Limited API 270 270 265 266 7,328 275 1,959,578 29 -9.00 -3.27 5.00 1.89 302.68 351.01 442.72 650.00 246.00
4 Arun Kabeli Power Limited AKPL 255 267 252 252 1,063 258 273,453 12 -6.00 -2.33 15.00 5.95 280.66 297.47 - 391.00 212.00
5 Arun Valley Hydropower Development Company Limited AHPC 137 139 133 138 6,055 139 816,455 24 -1.00 -0.72 6.00 4.51 160.30 176.60 213.64 268.00 131.00
6 Asian Life Insurance Company Limited ALICL 636 636 620 620 3,342 636 2,095,701 35 -16.00 -2.52 16.00 2.58 717.77 893.98 1,173.21 1,620.00 520.00
7 Bank of Kathmandu Limited BOKL 275 280 267 273 29,939 271 8,238,169 110 2.00 0.74 13.00 4.87 298.52 341.34 405.15 480.00 250.00
8 Barun Hydropower Company Limited BARUN 135 137 135 137 40 137 5,450 4 0.00 0.00 2.00 1.48 158.79 175.62 215.17 250.00 134.00
9 Bhargav Bikash Bank Limited BHBL 134 134 132 132 900 136 119,600 3 -4.00 -2.94 2.00 1.52 143.49 180.26 276.62 292.00 123.00
10 Bishal Bazar Company Limited BBC 1715 1715 1681 1681 50 1725 84,390 2 -44.00 -2.55 34.00 2.02 1,801.08 1,958.32 - 3,030.00 1,660.00
11 Bottlers Nepal (Terai) Limited BNT 5732 6182 5732 6075 1,970 5620 12,089,050 55 455.00 8.10 450.00 7.85 5,849.77 6,409.01 5,487.09 8,287.00 5,243.00
12 Butwal Power Company Limited BPCL 449 452 438 446 13,068 449 5,753,626 118 -3.00 -0.67 14.00 3.20 457.27 529.51 573.18 783.00 420.00
13 Central Finance Limited CFCL 119 121 115 121 3,726 120 436,428 9 1.00 0.83 6.00 5.22 117.96 135.16 177.04 201.00 110.00
14 Century Commercial Bank Limited CCBL 173 175 170 171 22,474 170 3,888,750 110 1.00 0.59 5.00 2.94 175.33 185.50 244.14 258.00 155.00
15 Chhimek Laghubitta Bittiya Sanstha Limited CBBL 902 920 902 919 3,547 915 3,250,144 42 4.00 0.44 18.00 2.00 934.33 965.14 1,189.56 1,752.00 733.00
16 Chhyangdi Hydropower Company Limited CHL 126 130 126 128 188 126 24,086 8 2.00 1.59 4.00 3.17 143.39 158.52 - 218.00 122.00
17 Chilime Hydro power Company Limited CHCL 750 750 728 731 9,035 740 6,656,901 62 -9.00 -1.22 22.00 3.02 784.62 818.66 814.50 975.00 543.74
18 Citizen Investment Trust CIT 2440 2460 2440 2445 371 2450 910,006 14 -5.00 -0.20 20.00 0.82 2,549.57 2,951.34 3,367.32 3,900.00 2,298.00
19 Citizens Bank International Limited CZBIL 240 244 235 239 13,065 240 3,124,284 77 -1.00 -0.42 9.00 3.83 248.81 263.83 320.49 383.00 222.00
20 City Express Finance Limited (former Kuber Merchant Finance) CEFL 112 112 112 112 200 114 22,400 1 -2.00 -1.75 0.00 0.00 181.62 - - 246.00 101.00
21 Civil Bank Limited CBL 153 153 148 151 37,776 151 5,685,002 95 0.00 0.00 5.00 3.38 155.68 165.65 204.08 250.00 136.00
22 Civil Laghubitta Bittiya Sanstha Limited CLBSL 709 723 700 723 90 696 64,130 4 27.00 3.88 23.00 3.29 760.97 821.50 963.79 1,350.00 613.00
23 Corporate Development Bank Limited CORBL 102 107 102 106 3,145 100 330,150 15 6.00 6.00 5.00 4.90 125.52 122.25 - 150.00 100.00
24 Deprosc Laghubitta Bittiya Sanstha Limited DDBL 680 684 670 670 4,045 690 2,749,932 29 -20.00 -2.90 14.00 2.09 776.61 839.18 1,087.83 1,447.00 605.00
25 Deva Bikas Bank Limited DBBL 131 131 129 130 10,036 131 1,301,684 31 -1.00 -0.76 2.00 1.55 136.39 153.99 200.34 269.00 124.00
26 Dibyashwari Hydropower Company Limited DHPL 105 105 104 105 73 105 7,645 6 0.00 0.00 1.00 0.96 115.47 130.28 - 179.00 102.00
27 Everest Bank Limited EBL 665 666 659 663 14,501 662 9,609,242 108 1.00 0.15 7.00 1.06 713.34 815.43 1,177.40 1,370.00 635.00
28 Everest Insurance Company Limited EIC 1275 1275 1275 1275 80 1275 102,000 3 0.00 0.00 0.00 0.00 1,400.01 1,656.52 1,941.93 2,870.00 1,171.00
29 Excel Development Bank Limited EDBL 330 333 330 330 500 330 165,300 3 0.00 0.00 3.00 0.91 337.00 366.09 480.99 724.00 312.00
30 First Microfinance Laghubitta Bittiya Sanstha Limited FMDBL 435 435 426 426 7,784 435 3,355,430 66 -9.00 -2.07 9.00 2.11 552.27 617.84 799.93 1,104.00 417.00
31 Forward Community Microfinance Bittiya Sanstha Limited FOWAD 2130 2139 2100 2132 1,033 2115 2,177,034 33 17.00 0.80 39.00 1.86 2,236.96 2,598.11 - 3,840.00 1,544.00
32 Gandaki Bikas Bank Limited GDBL 199 202 196 197 14,194 196 2,820,884 55 1.00 0.51 6.00 3.06 213.52 230.64 317.54 403.00 181.00
33 Garima Bikas Bank Limited GBBL 190 194 190 192 8,382 191 1,611,360 29 1.00 0.52 4.00 2.11 186.96 196.35 251.61 276.00 169.00
34 Global IME Bank Limited GBIME 303 303 295 300 19,896 300 5,947,841 98 0.00 0.00 8.00 2.71 300.18 308.86 348.23 399.00 275.00
35 Global IME Laghubitta Bittiya Sanstha Limited GILB 1111 1147 1110 1110 1,128 1111 1,265,965 12 -1.00 -0.09 37.00 3.33 1,200.21 1,305.40 1,609.54 2,385.00 951.00
36 Goodwill Finance Company Limited GFCL 127 129 127 127 1,077 127 137,466 5 0.00 0.00 2.00 1.57 126.47 142.61 209.53 202.00 117.00
37 Grameen Bikas Laghubitta Bittiya Sanstha Limited GBLBS 580 589 571 571 8,283 584 4,774,910 70 -13.00 -2.23 18.00 3.15 607.01 618.97 677.02 816.00 416.00
38 Guheswori Merchant Banking & Finance Limited GMFIL 136 136 134 134 30 135 4,040 2 -1.00 -0.74 2.00 1.49 148.10 191.10 233.53 280.00 122.00
39 Gurans Life Insurance Company Limited GLICL 835 849 825 829 4,311 846 3,583,527 31 -17.00 -2.01 24.00 2.91 905.23 898.24 955.29 1,189.00 598.00
40 Gurkhas Finance Limited GUFL 116 116 113 113 2,752 117 316,557 6 -4.00 -3.42 3.00 2.65 114.64 131.44 - 204.00 103.00
41 Hathway Finance Company Limited HATH 127 127 127 127 460 129 58,420 2 -2.00 -1.55 0.00 0.00 136.38 148.42 166.13 199.00 121.00
42 Himalayan Bank Limited HBL 576 578 565 575 2,812 576 1,609,697 27 -1.00 -0.17 13.00 2.30 579.27 638.17 770.83 925.00 525.00
43 Himalayan Distillery Limited HDL 1425 1425 1341 1341 1,370 1450 1,905,730 16 -109.00 -7.52 84.00 6.26 1,209.21 1,277.71 958.99 1,650.00 900.00
44 Himalayan General Insurance Company Limited HGI 450 454 434 436 9,495 454 4,231,022 66 -18.00 -3.96 20.00 4.61 464.99 488.06 807.35 816.00 350.00
45 Himalayan Power Partner Limited HPPL 270 275 257 270 2,310 265 618,470 30 5.00 1.89 18.00 7.00 297.32 324.62 - 471.00 238.00
46 ICFC Finance Limited ICFC 173 173 168 169 9,710 170 1,645,903 24 -1.00 -0.59 5.00 2.98 179.94 194.58 235.10 281.00 158.00
47 IME General Insurance Limited IGI 815 847 815 831 370 828 306,730 5 3.00 0.36 32.00 3.93 905.41 944.46 1,085.74 1,335.00 660.00
48 Jalvidhyut Lagani Tatha Bikas Company Limited HIDCL 170 171 163 167 19,449 169 3,194,758 71 -2.00 -1.18 8.00 4.91 161.06 163.44 179.68 196.00 134.00
49 Janaki Finance Limited JFL 196 196 191 191 2,684 194 520,214 7 -3.00 -1.55 5.00 2.62 172.28 198.19 236.27 284.00 147.00
50 Janata Bank Nepal Limited JBNL 160 160 156 157 47,911 159 7,583,408 111 -2.00 -1.26 4.00 2.56 160.93 176.89 272.91 277.00 109.75
51 Janautthan Samudayic Laghubitta Bikas Bank Limited JSLBB 2900 2900 2850 2850 76 2886 218,440 6 -36.00 -1.25 50.00 1.75 2,904.27 3,016.58 2,954.01 4,110.00 2,173.00
52 Jebils Finance Limited JEFL 104 105 103 105 2,787 105 291,961 7 0.00 0.00 2.00 1.94 109.14 135.21 197.77 259.00 99.00
53 Jyoti Bikash Bank Limited JBBL 143 148 143 148 29,153 145 4,252,806 73 3.00 2.07 5.00 3.50 143.49 152.42 194.07 328.50 132.00
54 Kailash Bikas Bank Limited KBBL 232 237 230 233 8,856 236 2,075,942 22 -3.00 -1.27 7.00 3.04 231.49 232.92 278.25 320.00 200.00
55 Kalika Laghubitta Bittiya Sanstha Limited KMCDB 1320 1320 1320 1320 20 1305 26,400 1 15.00 1.15 0.00 0.00 1,340.40 1,442.05 1,654.60 2,325.00 858.00
56 Kamana Sewa Bikas Bank Limited KSBBL 145 146 144 144 14,978 144 2,175,350 45 0.00 0.00 2.00 1.39 153.34 162.09 - 261.00 137.00
57 Kanchan Development Bank Limited KADBL 200 200 200 200 110 200 22,000 1 0.00 0.00 0.00 0.00 202.30 245.12 369.59 265.00 176.00
58 Kankai Bikas Bank Limited KNBL 126 127 125 125 1,365 125 171,998 4 0.00 0.00 2.00 1.60 133.02 150.01 304.74 227.00 118.00
59 Karnali Development Bank Limited KRBL 110 110 110 110 122 108 13,420 2 2.00 1.85 0.00 0.00 115.70 158.59 221.48 310.00 101.00
60 Khani Khola Hydropower Company Limited KKHC 104 107 104 105 157 106 16,607 12 -1.00 -0.94 3.00 2.88 117.57 131.50 167.73 186.00 103.00
61 Kisan Microfinance Bittiya Sanstha Limited KMFL 1560 1590 1560 1576 518 1575 815,920 8 1.00 0.06 30.00 1.92 1,550.37 1,729.74 2,103.03 3,225.00 1,100.00
62 Kumari Bank Limited KBL 202 207 199 206 22,443 203 4,588,749 77 3.00 1.48 8.00 4.02 221.46 249.16 298.45 320.00 187.00
63 Lalitpur Finance Limited LFC 164 164 151 151 771 167 122,333 7 -16.00 -9.58 13.00 8.61 176.30 181.64 - 218.00 161.00
64 Laxmi Bank Limited LBL 244 244 236 240 9,246 244 2,217,933 36 -4.00 -1.64 8.00 3.39 257.53 260.09 362.47 375.00 209.00
65 Laxmi Laghubitta Bittiya Sanstha Limited LLBS 1035 1035 1005 1005 588 1030 598,318 7 -25.00 -2.43 30.00 2.99 1,139.98 1,172.94 1,402.98 2,125.00 861.00
66 Life Insurance Corporation Nepal Limited LICN 1625 1625 1596 1609 201 1610 321,996 11 -1.00 -0.06 29.00 1.82 1,643.09 1,759.74 2,022.88 2,346.00 1,396.00
67 Lumbini Bikas Bank Limited LBBL 158 160 157 158 15,204 161 2,407,092 44 -3.00 -1.86 3.00 1.91 153.56 162.53 - 223.00 136.00
68 Lumbini General Insurance Limited LGIL 540 548 530 531 8,405 533 4,523,678 55 -2.00 -0.38 18.00 3.40 566.24 587.16 920.75 1,030.00 412.00
69 Machhapuchchhre Bank Limited MBL 210 210 204 206 17,587 211 3,647,392 55 -5.00 -2.37 6.00 2.94 220.31 240.66 301.98 345.00 200.00
70 Mahalaxmi Bikas Bank Limited MLBL 195 195 192 193 9,905 198 1,924,876 26 -5.00 -2.53 3.00 1.56 178.99 184.78 - 256.00 158.00
71 Mahila Sahayatra Microfinance Bittiya Sanstha Limited MSMBS 676 676 650 650 269 663 178,724 7 -13.00 -1.96 26.00 4.00 719.07 763.46 902.08 1,222.00 559.00
72 Mahuli Samudayak Laghubitta Bittiya Sanstha Limited MSLB 2397 2450 2397 2409 795 2445 1,920,410 24 -36.00 -1.47 53.00 2.21 2,640.74 - - 3,341.00 1,398.00
73 Manjushree Finance Limited MFIL 123 123 121 121 2,218 123 269,668 6 -2.00 -1.63 2.00 1.65 126.23 134.62 159.18 162.00 114.00
74 Mega Bank Nepal Limited MEGA 170 170 165 170 58,145 168 9,756,536 166 2.00 1.19 5.00 3.03 283.47 395.71 409.79 449.00 150.00
75 Mero Microfinance Bittiya Sanstha Limited MERO 1040 1041 1020 1030 956 1040 992,025 16 -10.00 -0.96 21.00 2.06 1,112.84 1,203.81 - 2,440.00 917.00
76 Mirmire Laghubitta Bittiya Sanstha Limited MMFDB 1480 1485 1480 1480 88 1494 130,340 3 -14.00 -0.94 5.00 0.34 2,137.61 2,458.51 2,521.65 3,417.00 1,400.00
77 Mission Development Bank Limited MIDBL 175 175 175 175 140 173 24,500 1 2.00 1.16 0.00 0.00 232.23 323.66 - 312.00 167.00
78 Miteri Development Bank Limited MDB 275 275 275 275 55 270 15,125 1 5.00 1.85 0.00 0.00 295.01 327.58 430.36 587.00 250.00
79 Mithila Laghubitta Bittiya Sanstha Limited MLBBL 887 887 870 870 77 887 67,942 4 -17.00 -1.92 17.00 1.95 1,007.38 1,101.98 1,284.49 1,438.00 830.00
80 Muktinath Bikas Bank Limited MNBBL 390 392 384 389 8,840 385 3,426,578 56 4.00 1.04 8.00 2.08 393.04 425.42 614.36 664.00 356.00
81 Multipurpose Finance Company Limited MPFL 191 191 190 190 260 190 49,649 3 0.00 0.00 1.00 0.53 272.56 210.98 153.79 376.00 129.00
82 Nabil Bank Limited NABIL 930 966 930 957 17,494 935 16,648,687 186 22.00 2.35 36.00 3.87 958.69 1,017.67 1,247.34 1,810.00 883.00
83 NABIL Bank Limited Promoter Share NABILP 730 735 724 729 18,750 725 13,699,292 89 4.00 0.55 11.00 1.52 754.97 799.29 941.94 1,284.00 677.00
84 Nabil Equity Fund NEF 8.62 8.62 8.62 8.62 2,172 8.45 18,723 2 0.17 2.01 0.00 0.00 9.05 9.52 - 11.00 8.20
85 Nagbeli Laghubitta Bikash Bank Limited NBBL 1125 1125 1098 1098 207 1128 229,050 5 -30.00 -2.66 27.00 2.46 2,017.91 2,297.99 2,664.54 3,986.00 1,040.00
86 National Hydro Power Company Limited NHPC 83 83 80 80 8,930 84 723,400 19 -4.00 -4.76 3.00 3.75 87.20 98.89 117.99 155.00 75.00
87 National Life Insurance Company Limited NLICL 750 763 742 745 2,297 750 1,722,075 26 -5.00 -0.67 21.00 2.83 1,134.74 1,297.44 1,687.97 2,020.00 700.00
88 National Microfinance Bittiya Sanstha Limited NMFBS 2190 2190 2120 2163 357 2162 760,370 12 1.00 0.05 70.00 3.30 2,251.87 2,271.21 - 3,710.00 1,601.00
89 Naya Nepal Laghubitta Bikas Bank Limited NNLB 668 681 668 680 240 681 161,570 7 -1.00 -0.15 13.00 1.95 1,772.06 2,108.88 2,058.33 3,328.00 622.00
90 Neco Insurance Company Limited NIL 549 549 527 527 6,069 539 3,252,819 49 -12.00 -2.23 22.00 4.17 567.51 634.68 824.68 1,142.00 448.00
91 Nepal Bangladesh Bank Limited NBB 205 207 202 205 22,415 205 4,590,605 80 0.00 0.00 5.00 2.48 221.33 240.91 342.31 372.00 198.00
92 Nepal Bank Limited NBL 295 297 290 292 47,426 293 13,930,727 99 -1.00 -0.34 7.00 2.41 313.14 329.49 350.01 384.00 280.00
93 Nepal Community Development Bank Limited NCDB 124 125 124 125 816 122 101,900 3 3.00 2.46 1.00 0.81 129.18 160.92 253.58 331.00 109.00
94 Nepal Credit & Commerce Bank Limited NCCB 179 182 176 180 37,010 180 6,645,641 80 0.00 0.00 6.00 3.41 245.76 280.82 333.34 380.00 172.00
95 Nepal Doorsanchar Company Limited NTC 754 750 727 738 4,770 740 3,507,070 25 -2.00 -0.27 23.00 3.16 741.61 765.89 726.36 952.00 687.00
96 Nepal Hydro Developer Limited NHDL 162 164 162 163 300 165 49,050 11 -2.00 -1.21 2.00 1.23 182.92 - - 328.00 153.00
97 Nepal Insurance Company Limited NICL 544 548 530 535 9,409 534 5,085,014 73 1.00 0.19 18.00 3.40 646.38 947.29 1,127.36 1,612.00 495.00
98 Nepal Investment Bank Limited NIB 639 640 632 639 13,108 632 8,345,904 124 7.00 1.11 8.00 1.27 638.72 649.59 690.61 805.00 600.00
99 Nepal Investment Bank Limited Promoter Share NIBPO 583 582 569 571 33,279 572 18,992,305 43 -1.00 -0.17 13.00 2.28 561.39 570.79 603.48 690.00 514.80
100 Nepal Life Insurance Company Limited NLIC 969 970 945 956 11,452 960 11,007,152 190 -4.00 -0.42 25.00 2.65 1,074.61 1,402.84 1,791.03 2,190.00 874.00
101 Nepal SBI Bank Limited SBI 512 512 505 505 1,571 504 795,516 26 1.00 0.20 7.00 1.39 523.59 567.82 792.06 915.00 481.00
102 Nerude Laghubitta Bittiya Sanstha Limited NLBBL 566 577 555 555 2,190 555 1,224,064 25 0.00 0.00 22.00 3.96 690.76 754.78 1,020.95 1,448.00 543.00
103 Ngadi Group Power Limited NGPL 165 168 162 162 476 168 78,518 10 -6.00 -3.57 6.00 3.70 183.60 207.30 239.64 308.00 148.00
104 NIBL Pragati Fund NIBLPF 7.9 7.9 7.9 7.9 753 7.9 5,949 2 0.00 0.00 0.00 0.00 8.65 9.32 - 10.40 7.75
105 NIC Asia Bank Limited NICA 324 324 318 322 19,874 318 6,385,694 64 4.00 1.26 6.00 1.89 324.17 332.98 381.98 481.00 285.00
106 NIC Asia Growth Fund NICGF 8.9 8.9 8.9 8.9 1,000 8.89 8,900 1 0.01 0.11 0.00 0.00 - - - 10.00 8.72
107 Nirdhan Utthan Laghubitta Bittiya Sanstha Limited NUBL 988 988 965 980 1,529 986 1,490,947 24 -6.00 -0.61 23.00 2.38 1,099.09 1,291.05 1,618.52 2,626.00 888.00
108 NLG Insurance Company Limited NLG 850 867 835 835 2,091 850 1,778,470 22 -15.00 -1.76 32.00 3.83 914.27 1,046.51 1,253.90 1,645.00 710.00
109 NMB Bank Limited NMB 329 335 320 332 51,341 323 16,791,704 127 9.00 2.79 15.00 4.69 392.01 424.43 476.25 540.00 305.00
110 NMB Hybrid Fund L- 1 NMBHF1 9.4 9.5 9.4 9.5 3,664 9.3 34,721 4 0.20 2.15 0.10 1.06 9.36 9.67 - 10.55 8.70
111 NMB Microfinance Bittiya Sanstha Limited NMBMF 1579 1579 1530 1530 115 1585 179,045 4 -55.00 -3.47 49.00 3.20 1,529.83 1,621.78 2,020.25 2,999.00 1,125.00
112 Om Development Bank Limited ODBL 201 205 193 196 40,365 202 7,972,369 101 -6.00 -2.97 12.00 6.22 183.69 204.38 - 429.00 164.00
113 Oriental Hotel Limited OHL 500 518 493 500 9,013 510 4,539,898 36 -10.00 -1.96 25.00 5.07 539.27 582.54 635.47 944.00 437.00
114 Pokhara Finance Limited PFL 147 150 146 146 2,112 145 310,370 17 1.00 0.69 4.00 2.74 145.21 162.19 202.63 255.00 130.00
115 Prabhu Bank Limited PRVU 189 192 186 187 30,059 188 5,674,360 97 -1.00 -0.53 6.00 3.23 200.69 235.13 306.97 400.00 173.00
116 Prabhu Insurance Company Limited PRIN 510 515 501 501 7,667 508 3,898,972 77 -7.00 -1.38 14.00 2.79 599.67 680.52 878.71 1,220.00 472.00
117 Premier Insurance Company Limited PIC 1045 1085 1036 1057 8,707 1055 9,246,184 118 2.00 0.19 49.00 4.73 1,153.02 1,211.68 1,397.85 1,810.00 686.00
118 Prime Commercial Bank Limited PCBL 300 303 295 300 43,107 298 12,929,995 187 2.00 0.67 8.00 2.71 299.26 316.46 370.10 460.00 265.00
119 Prime Life Insurance Company Limited PLIC 510 530 510 517 8,496 518 4,403,270 69 -1.00 -0.19 20.00 3.92 608.03 1,021.37 1,574.97 2,900.00 480.00
120 Progressive Finance Limited PROFL 103 104 102 102 860 101 88,230 6 1.00 0.99 2.00 1.96 154.40 188.10 201.95 253.00 101.00
121 Prudential Insurance Company Limited PICL 735 758 735 740 2,854 750 2,137,817 24 -10.00 -1.33 23.00 3.13 789.59 805.95 1,065.19 1,570.00 545.00
122 Purnima Bikas Bank Limited PURBL 161 161 161 161 172 164 27,692 1 -3.00 -1.83 0.00 0.00 183.66 212.74 269.28 322.00 152.00
123 Radhi Bidyut Company Limited RADHI 222 225 221 223 568 226 127,032 14 -3.00 -1.33 4.00 1.81 224.93 - - 319.00 139.00
124 Rairang Hydropower Development Company Limited. RRHP 152 155 152 152 1,730 152 263,940 91 0.00 0.00 3.00 1.97 - - - 295.00 140.00
125 Rastriya Beema Company Limited RBCL 11036 11300 10805 10930 894 10820 9,885,690 60 110.00 1.02 495.00 4.58 11,424.22 12,205.68 13,534.62 18,711.00 7,850.00
126 Rastriya Beema Company Limited Promoter Share RBCLPO 9996 10298 9800 10298 1,420 9800 14,372,248 73 498.00 5.08 498.00 5.08 10,564.06 11,616.67 12,584.74 17,150.00 7,628.00
127 Reliance Finance Limited RLFL 124 124 120 120 1,710 122 206,240 6 -2.00 -1.64 4.00 3.33 122.08 138.10 175.43 227.00 113.00
128 Ridi Hydropower Development Company Limited RHPC 120 120 117 117 285 119 33,845 6 -2.00 -1.68 3.00 2.56 126.92 135.81 164.60 187.00 113.00
129 RMDC Laghubitta Bittiya Sanstha Limited RMDC 652 664 643 643 1,522 652 994,847 19 -9.00 -1.38 21.00 3.27 660.97 657.74 702.64 830.00 515.00
130 RSDC Laghubitta Bittiya Sanstha Limited RSDC 530 530 500 510 1,885 520 975,600 40 -10.00 -1.92 30.00 6.00 659.88 844.17 - 3,250.00 480.00
131 Sagarmatha Insurance Company Limited SIC 1328 1365 1328 1365 1,317 1355 1,770,990 15 10.00 0.74 37.00 2.79 1,348.28 1,349.06 1,411.94 1,790.00 988.00
132 Sahayogi Vikas Bank Limited SBBLJ 204 206 202 206 1,163 200 238,279 7 6.00 3.00 4.00 1.98 199.94 232.46 295.27 365.00 182.00
133 Sana Kisan Laghubitta Bittiya Sanstha Limited SKBBL 1150 1168 1130 1150 3,607 1145 4,140,584 46 5.00 0.44 38.00 3.36 1,177.41 1,181.70 1,315.76 1,650.00 961.00
134 Sanima Bank Limited SANIMA 325 325 316 320 16,746 321 5,377,374 83 -1.00 -0.31 9.00 2.85 336.98 343.49 387.75 419.00 299.20
135 Sanima Mai Hydropower Limited SHPC 307 313 305 309 12,823 313 3,966,493 34 -4.00 -1.28 8.00 2.62 343.43 385.93 615.39 600.00 298.00
136 Saptakoshi Development Bank Limited SKDBL 121 121 119 121 1,175 119 141,175 11 2.00 1.68 2.00 1.68 124.33 134.73 200.60 198.00 113.00
137 Shangrila Development Bank Limited SADBL 150 150 146 149 15,995 148 2,378,866 28 1.00 0.68 4.00 2.74 163.06 190.50 287.29 401.00 141.00
138 Shikhar Insurance Company Limited SICL 943 944 920 920 4,563 925 4,263,375 46 -5.00 -0.54 24.00 2.61 992.16 1,113.22 1,551.70 2,145.00 850.00
139 Shine Resunga Development Bank Limited SHINE 284 285 280 285 1,538 285 436,040 5 0.00 0.00 5.00 1.79 284.68 303.65 354.90 435.00 250.00
140 Shree Investment Finance Company Limited SIFC 147 151 145 151 575 150 83,835 5 1.00 0.67 6.00 4.14 195.40 269.86 331.29 499.00 143.00
141 Siddhartha Bank Limited SBL 323 322 312 322 24,783 317 7,909,820 107 5.00 1.58 10.00 3.21 315.70 334.12 436.63 450.00 275.00
142 Siddhartha Equity Fund SEF 9.45 9.45 9.45 9.45 3,000 9.36 28,350 2 0.09 0.96 0.00 0.00 9.41 - - 10.20 8.66
143 Siddhartha Equity Oriented Scheme SEOS 11.7 11.93 11.7 11.9 150,214 11.7 1,780,394 13 0.20 1.71 0.23 1.97 11.62 12.05 12.15 14.10 10.40
144 Siddhartha Insurance Limited SIL 680 697 676 676 4,793 684 3,288,606 33 -8.00 -1.17 21.00 3.11 764.46 862.23 1,161.34 1,630.00 635.00
145 Sindhu Bikas Bank Limited SINDU 130 130 130 130 100 128 13,000 1 2.00 1.56 0.00 0.00 140.53 158.31 278.55 353.00 122.00
146 Soaltee Hotel Limited SHL 250 255 247 247 6,003 250 1,504,105 16 -3.00 -1.20 8.00 3.24 249.57 260.37 302.04 383.00 222.00
147 Srijana Finance Limited SFFIL 285 290 280 285 1,180 280 334,650 8 5.00 1.79 10.00 3.57 270.46 380.23 - 578.00 222.00
148 Standard Chartered Bank Nepal Limited SCB 760 766 742 744 7,111 755 5,320,652 90 -11.00 -1.46 24.00 3.23 786.24 1,047.19 1,616.50 2,299.00 714.00
149 Summit Micro Finance Development Bank Limited SMFDB 954 954 936 936 334 954 314,966 7 -18.00 -1.89 18.00 1.92 995.14 1,202.42 1,805.34 3,741.00 785.00
150 Sunrise Bank Limited SRBL 223 230 223 225 10,431 224 2,363,796 49 1.00 0.45 7.00 3.14 232.28 245.61 323.74 377.00 211.00
151 Support Microfinance Bittiya Sanstha Limited SMB 905 925 890 896 1,330 903 1,208,250 61 -7.00 -0.78 35.00 3.93 - - - 1,365.00 307.00
152 Surya Life Insurance Company Limited SLICL 545 560 540 552 1,503 546 829,716 23 6.00 1.10 20.00 3.70 660.11 769.50 883.90 1,191.00 516.00
153 Suryodaya Laghubitta Bittiya Sanstha Limited SLBS 1445 1470 1443 1450 747 1471 1,086,756 15 -21.00 -1.43 27.00 1.87 1,498.06 - - 1,765.00 776.00
154 Swabalamban Laghubitta Bittiya Sanstha Limited SWBBL 1250 1264 1225 1247 1,591 1265 1,973,733 26 -18.00 -1.42 39.00 3.18 1,285.14 1,281.24 1,473.67 1,899.00 961.00
155 Swadeshi Laghubitta Bittiya Sanstha Limited SDESI 1560 1580 1524 1524 1,367 1555 2,102,220 28 -31.00 -1.99 56.00 3.67 1,612.57 - - 1,950.00 301.84
156 Swarojgar Laghubitta Bittiya Sanstha Limited SLBBL 800 800 780 780 2,489 806 1,961,545 29 -26.00 -3.23 20.00 2.56 1,412.78 1,498.11 1,748.56 2,698.00 705.00
157 Synergy Power Development Limited SPDL 110 118 110 116 3,063 112 349,908 12 4.00 3.57 8.00 7.27 128.72 142.12 - 200.00 109.00
158 Taragaon Regency Hotel Limited TRH 277 277 270 270 490 279 133,850 5 -9.00 -3.23 7.00 2.59 275.79 285.51 269.66 348.00 241.00
159 Tinau Development Bank Limited TNBL 175 175 172 172 3,000 178 521,955 7 -6.00 -3.37 3.00 1.74 187.56 209.94 281.40 318.00 162.00
160 Unilever Nepal Limited UNL 23045 23975 23045 23975 30 22594 705,250 3 1,381.00 6.11 930.00 4.04 27,052.14 29,065.07 25,798.07 30,702.00 22,151.00
161 United Insurance Company (Nepal) Limited UIC 880 887 861 861 3,325 873 2,920,250 24 -12.00 -1.37 26.00 3.02 969.31 1,029.83 1,188.79 1,579.00 689.00
162 United Modi Hydropower Limited UMHL 168 168 168 168 24 170 4,032 2 -2.00 -1.18 0.00 0.00 179.67 202.69 - 310.00 151.00
163 Unnati Microfinance Bittiya Sanstha Limited UMB 1802 1803 1774 1775 684 1768 1,222,920 42 7.00 0.40 29.00 1.63 - - - 2,280.00 506.00
164 Vijaya Laghubitta Bittiya Sanstha Limited VLBS 700 720 677 677 918 696 644,624 12 -19.00 -2.73 43.00 6.35 796.33 840.29 1,038.08 1,417.00 647.00
165 Womi Microfinance Bittiya Sanstha Limited WOMI 1121 1165 1060 1150 3,535 1143 3,944,437 59 7.00 0.61 105.00 9.91 1,459.19 1,472.36 1,606.11 2,125.00 1,110.00
166 World Merchant Banking & Finance Limited WMBF 95 95 95 95 2,600 95 247,000 3 0.00 0.00 0.00 0.00 112.64 126.82 - 169.00 95.00

Total number of Compaines: 166

Total Traded Shares: 1,375,602

Total Turnover : Rs 459,686,112