Today Share Price

As of : 2019-04-23
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 598 609 598 598 1,355 610 816,670 31 -12.00 -1.97 11.00 1.84 686.92 747.72 - 1,000.00 327.00
2 Agricultural Development Bank Limited ADBL 346 346 340 346 17,832 342 6,131,042 81 4.00 1.17 6.00 1.76 328.73 336.19 348.71 382.00 290.00
3 Ankhukhola Hydropower Company Limited AKJCL 79 80 78 80 710 80 56,210 41 0.00 0.00 2.00 2.56 - - - 106.00 75.00
4 Api Power Company Limited API 130 134 130 134 12,889 132 1,677,218 34 2.00 1.52 4.00 3.08 140.69 181.14 276.28 400.00 120.00
5 Arun Kabeli Power Limited AKPL 168 168 162 163 1,382 171 226,113 20 -8.00 -4.68 6.00 3.70 176.58 204.83 254.98 349.00 146.00
6 Arun Valley Hydropower Development Company Limited AHPC 101 101 99 100 8,692 101 872,884 13 -1.00 -0.99 2.00 2.02 103.36 116.50 149.71 202.00 96.00
7 Asha Laghubitta Bittiya Sanstha Limited ALBSL 465 466 457 466 2,434 470 1,131,004 68 -4.00 -0.85 9.00 1.97 - - - 555.00 300.00
8 Asian Life Insurance Company Limited ALICL 423 423 412 416 3,992 423 1,661,468 28 -7.00 -1.65 11.00 2.67 522.26 549.32 756.13 940.00 370.00
9 Bank of Kathmandu Limited BOKL 282 284 277 281 29,102 277 8,135,229 132 4.00 1.44 7.00 2.53 270.39 287.13 320.45 368.00 231.00
10 Barun Hydropower Company Limited BARUN 93 94 91 91 2,411 92 224,983 20 -1.00 -1.09 3.00 3.30 100.10 114.56 149.64 193.00 90.00
11 Bhargav Bikash Bank Limited BHBL 169 169 164 164 1,300 171 217,400 3 -7.00 -4.09 5.00 3.05 144.12 141.14 176.41 191.00 120.00
12 Bishal Bazar Company Limited BBC 1698 1698 1632 1632 50 1665 82,590 5 -33.00 -1.98 66.00 4.04 1,729.41 1,834.38 - 1,859.00 1,605.00
13 Butwal Power Company Limited BPCL 360 361 358 360 1,653 363 594,274 35 -3.00 -0.83 3.00 0.84 366.30 410.09 476.66 524.00 332.00
14 Central Finance Limited CFCL 109 109 107 107 3,499 111 375,391 8 -4.00 -3.60 2.00 1.87 109.73 113.68 129.81 134.00 104.00
15 Century Commercial Bank Limited CCBL 169 172 168 170 17,326 171 2,950,616 82 -1.00 -0.58 4.00 2.38 167.58 173.32 181.48 205.00 155.00
16 Chautari Laghubitta Bittiya Sanstha Limited CHLBS 495 497 490 493 780 495 385,370 39 -2.00 -0.40 7.00 1.43 - - - 610.00 238.00
17 Chhimek Laghubitta Bikas Bank Limited Promoter Share CBBLPO 564 564 564 564 45,000 110 25,380,000 3 454.00 412.73 0.00 0.00 - - - 564.00 101.00
18 Chhimek Laghubitta Bittiya Sanstha Limited CBBL 1030 1033 1011 1021 48,926 1025 49,666,545 140 -4.00 -0.39 22.00 2.18 879.52 885.44 934.52 1,120.00 800.00
19 Chhyangdi Hydropower Company Limited CHL 102 102 101 101 54 100 5,464 3 1.00 1.00 1.00 0.99 102.39 111.31 139.01 171.00 97.00
20 Chilime Hydro power Company Limited CHCL 520 524 510 515 5,199 518 2,690,642 40 -3.00 -0.58 14.00 2.75 541.66 622.26 722.39 910.00 493.00
21 Citizen Investment Trust CIT 2525 2525 2490 2500 1,962 2510 4,903,337 44 -10.00 -0.40 35.00 1.41 2,451.73 2,371.14 2,727.40 2,948.00 1,577.00
22 Citizens Bank International Limited CZBIL 225 230 225 230 42,713 227 9,720,320 135 3.00 1.32 5.00 2.22 212.80 226.07 247.39 300.00 199.00
23 City Express Finance Limited (former Kuber Merchant Finance) CEFL 100 100 100 100 10 102 1,000 1 -2.00 -1.96 0.00 0.00 105.00 147.91 - 206.00 94.00
24 Civil Bank Limited CBL 156 159 154 157 61,822 155.1 9,702,933 160 1.90 1.23 5.00 3.25 159.12 160.44 166.31 188.00 141.00
25 Civil Laghubitta Bittiya Sanstha Limited CLBSL 598 598 571 596 1,224 610 713,864 16 -14.00 -2.30 27.00 4.73 634.88 655.93 787.33 988.00 516.00
26 Corporate Development Bank Limited CORBL 92 92 92 92 40 93 3,680 1 -1.00 -1.08 0.00 0.00 98.70 115.18 - 130.00 89.00
27 Deprosc Laghubitta Bittiya Sanstha Limited DDBL 681 681 670 670 2,401 668 1,615,093 27 2.00 0.30 11.00 1.64 600.93 625.43 752.08 952.00 555.00
28 Deva Bikas Bank Limited DBBL 128 129 126 127 15,899 127 2,033,571 38 0.00 0.00 3.00 2.38 126.02 129.18 145.58 168.00 120.00
29 Dibyashwari Hydropower Company Limited DHPL 82 82 82 82 54 82 4,428 5 0.00 0.00 0.00 0.00 94.94 103.25 131.52 137.00 81.00
30 Everest Bank Limited EBL 670 681 660 671 25,785 670 17,264,524 158 1.00 0.15 21.00 3.18 545.33 583.09 718.59 900.00 501.00
31 Everest Bank Limited Convertible Preference EBLCP 640 640 640 640 24 649 15,360 1 -9.00 -1.39 0.00 0.00 665.98 911.26 1,179.77 661.00 548.00
32 Everest Insurance Company Limited EIC 361 389 361 389 337 354 130,393 9 35.00 9.89 28.00 7.76 830.86 981.76 1,399.60 1,654.00 328.00
33 Excel Development Bank Limited EDBL 291 294 289 294 1,219 293 353,539 8 1.00 0.34 5.00 1.73 282.46 295.32 351.01 404.00 256.00
34 First Microfinance Laghubitta Bittiya Sanstha Limited FMDBL 382 383 379 380 1,738 383 661,687 17 -3.00 -0.78 4.00 1.06 372.27 384.42 516.00 691.00 309.00
35 Forward Community Microfinance Bittiya Sanstha Limited FOWAD 1540 1540 1519 1540 425 1550 647,845 11 -10.00 -0.65 21.00 1.38 1,560.68 1,784.25 2,246.85 2,615.00 1,450.00
36 Gandaki Bikas Bank Limited GDBL 201 203 198 200 9,067 201 1,814,636 34 -1.00 -0.50 5.00 2.53 188.04 193.13 217.52 282.00 175.00
37 Garima Bikas Bank Limited GBBL 208 209 203 209 25,316 204 5,203,412 96 5.00 2.45 6.00 2.96 187.89 186.09 193.66 223.00 170.00
38 Ghalemdi Hydro Limited GHL 139 139 139 139 60 146 8,340 2 -7.00 -4.79 0.00 0.00 - - - 300.00 139.00
39 Global IME Bank Limited GBIME 297 302 295 302 53,672 297 15,997,457 149 5.00 1.68 7.00 2.37 274.09 291.41 301.41 344.00 255.00
40 Global IME Laghubitta Bittiya Sanstha Limited GILB 1192 1193 1128 1128 509 1170 592,265 13 -42.00 -3.59 65.00 5.76 1,089.01 1,120.13 1,282.74 1,428.00 903.00
41 Global IME Samunnat Scheme 1 GIMES1 8.83 8.83 8.66 8.75 20,847 9 181,799 3 -0.25 -2.78 0.17 1.96 8.47 9.03 9.92 9.70 7.26
42 Goodwill Finance Company Limited GFCL 119 119 119 119 100 119 11,900 1 0.00 0.00 0.00 0.00 120.10 122.72 149.48 146.00 111.00
43 Grameen Bikas Laghubitta Bittiya Sanstha Limited GBLBS 347 353 346 350 1,388 346 484,976 31 4.00 1.16 7.00 2.02 433.84 475.13 551.33 684.00 325.00
44 Green Development Bank Limited GRDBL 110 110 105 106 1,220 108 128,610 10 -2.00 -1.85 5.00 4.76 105.98 113.92 224.13 176.00 100.00
45 Gurans Life Insurance Company Limited GLICL 540 540 531 532 2,834 540 1,518,481 16 -8.00 -1.48 9.00 1.69 652.63 704.88 809.13 1,065.00 487.00
46 Gurkhas Finance Limited GUFL 112 112 111 111 1,350 111 150,850 2 0.00 0.00 1.00 0.90 106.07 106.91 125.88 136.00 98.00
47 Himalayan Bank Limited HBL 564 565 550 562 9,409 560 5,269,365 51 2.00 0.36 15.00 2.73 466.00 502.10 581.67 682.00 418.00
48 Himalayan Distillery Limited HDL 1360 1399 1360 1399 250 1350 340,790 3 49.00 3.63 39.00 2.87 1,359.83 1,350.27 1,230.02 1,550.00 1,106.00
49 Himalayan General Insurance Company Limited HGI 392 392 389 390 2,507 392 978,013 21 -2.00 -0.51 3.00 0.77 390.24 399.71 455.65 550.00 348.00
50 Himalayan Power Partner Limited HPPL 174 180 173 176 791 177 139,608 50 -1.00 -0.56 7.00 4.05 182.36 209.19 271.16 365.00 163.00
51 Hydroelectricity Investment and Development Company Limited HIDCL 138 138 136 136 5,901 139 807,301 54 -3.00 -2.16 2.00 1.47 141.38 149.85 157.39 181.00 128.00
52 ICFC Finance Limited ICFC 155 157 155 157 2,454 155 383,478 5 2.00 1.29 2.00 1.29 152.60 157.22 183.92 219.00 143.00
53 IME General Insurance Limited IGI 418 419 407 414 1,972 418 813,624 15 -4.00 -0.96 12.00 2.95 429.49 606.23 803.53 1,071.00 360.00
54 Janaki Finance Company Limited JFL 181 181 178 178 210 178 37,980 2 0.00 0.00 3.00 1.69 168.42 175.95 196.66 235.00 159.00
55 Janata Bank Nepal Limited JBNL 193 195 190 193 57,434 191 11,071,194 122 2.00 1.05 5.00 2.63 172.69 173.61 178.67 200.00 147.00
56 Janautthan Samudayic Laghubitta Bikas Bank Limited JSLBB 2071 2075 2061 2061 94 2090 194,504 6 -29.00 -1.39 14.00 0.68 2,436.92 2,645.23 2,942.46 3,419.00 2,017.00
57 Jyoti Bikash Bank Limited JBBL 139 141 138 138 31,501 139 4,379,752 49 -1.00 -0.72 3.00 2.17 137.58 138.69 147.30 172.00 131.00
58 Kailash Bikas Bank Limited KBBL 221 222 219 220 3,384 218 745,530 12 2.00 0.92 3.00 1.37 214.34 223.28 230.94 258.00 200.00
59 Kalika Laghubitta Bittiya Sanstha Limited KMCDB 768 768 753 753 1,450 777 1,103,150 13 -24.00 -3.09 15.00 1.99 853.34 1,026.82 1,284.52 1,605.00 737.00
60 Kalika Power Company Limited KPCL 90 91 89 91 460 91 41,230 46 0.00 0.00 2.00 2.25 95.54 - - 133.00 88.00
61 Kamana Sewa Bikas Bank Limited KSBBL 145 148 145 146 12,828 145 1,870,192 27 1.00 0.69 3.00 2.07 138.18 141.42 154.40 180.00 129.00
62 Kanchan Development Bank Limited KADBL 166 166 166 166 1,000 169 166,000 2 -3.00 -1.78 0.00 0.00 166.67 184.48 267.24 210.00 140.00
63 Kankai Bikas Bank Limited KNBL 126 126 125 125 803 126 100,875 3 -1.00 -0.79 1.00 0.80 121.63 124.51 145.90 165.00 114.00
64 Karnali Development Bank Limited KRBL 100 100 98 99 1,476 99 145,621 10 0.00 0.00 2.00 2.04 98.47 101.47 140.01 139.00 90.00
65 Khani Khola Hydropower Company Limited KKHC 78 79 78 78 110 79 8,590 8 -1.00 -1.27 1.00 1.28 84.80 94.04 117.09 144.00 69.00
66 Kisan Microfinance Bittiya Sanstha Limited KMFL 835 835 835 835 150 846 125,250 1 -11.00 -1.30 0.00 0.00 928.14 1,224.74 1,566.69 1,993.00 790.00
67 Kumari Bank Limited KBL 228 230 220 226 28,415 225 6,358,935 91 1.00 0.44 10.00 4.55 242.70 238.33 247.67 275.00 187.00
68 Laxmi Bank Limited LBL 227 231 227 230 17,370 230 3,972,082 80 0.00 0.00 4.00 1.76 206.58 223.90 244.79 292.00 182.00
69 Laxmi Laghubitta Bittiya Sanstha Limited LLBS 805 805 799 800 167 805 133,751 6 -5.00 -0.62 6.00 0.75 778.27 859.55 1,048.62 1,396.00 673.00
70 Laxmi Value Fund-1 LVF1 9.7 9.7 9.7 9.7 12,038 9.81 116,769 1 -0.11 -1.12 0.00 0.00 9.90 10.44 11.19 11.48 8.71
71 Life Insurance Corporation Nepal Limited LICN 1623 1623 1592 1609 764 1623 1,221,087 7 -14.00 -0.86 31.00 1.95 1,599.12 1,575.28 1,691.06 1,834.00 1,422.00
72 Lumbini Bikas Bank Limited LBBL 177 178 175 178 5,922 179 1,047,512 26 -1.00 -0.56 3.00 1.71 171.93 165.53 165.99 184.00 140.00
73 Lumbini General Insurance Limited LGIL 516 525 512 514 13,826 519 7,128,642 64 -5.00 -0.96 13.00 2.54 518.93 514.25 562.39 658.00 410.00
74 Machhapuchchhre Bank Limited MBL 263 274 262 266 44,776 264 11,911,331 141 2.00 0.76 12.00 4.58 217.46 216.20 232.59 275.00 200.00
75 Mahalaxmi Bikas Bank Limited MLBL 175 178 175 178 2,634 175 467,448 22 3.00 1.71 3.00 1.71 168.83 175.93 181.54 207.00 155.00
76 Mahila Sahayatra Microfinance Bittiya Sanstha Limited MSMBS 522 522 522 522 44 532 22,968 1 -10.00 -1.88 0.00 0.00 533.60 588.08 720.10 865.00 452.00
77 Manjushree Finance Limited MFIL 112 114 112 113 17,848 114 2,034,013 4 -1.00 -0.88 2.00 1.79 121.16 123.23 136.46 144.00 109.00
78 Mega Bank Nepal Limited MEGA 179 183 177 182 44,643 179 8,035,966 141 3.00 1.68 6.00 3.39 169.06 177.57 301.86 306.00 150.00
79 Mero Microfinance Laghubitta Bittiya Sanstha Limited MERO 596 617 596 617 639 604 388,291 21 13.00 2.15 21.00 3.52 804.98 930.73 1,088.13 1,408.00 544.00
80 Mirmire Laghubitta Bittiya Sanstha Limited MMFDB 895 895 893 894 96 909 85,824 4 -15.00 -1.65 2.00 0.22 983.72 1,187.17 1,937.24 3,349.00 880.00
81 Miteri Development Bank Limited MDB 250 250 243 243 563 250 138,600 8 -7.00 -2.80 7.00 2.88 264.83 273.24 319.26 368.00 219.00
82 Mithila Laghubitta Bittiya Sanstha Limited MLBBL 470 480 470 480 210 471 99,850 4 9.00 1.91 10.00 2.13 695.93 840.32 1,034.96 1,224.00 470.00
83 Mountain Hydro Nepal Limited MHNL 91 92 90 90 500 91 45,500 17 -1.00 -1.10 2.00 2.22 - - - 108.00 90.00
84 Muktinath Bikas Bank Limited MNBBL 375 382 370 373 20,742 375 7,730,492 59 -2.00 -0.53 12.00 3.24 346.97 369.20 405.86 460.00 320.00
85 Multipurpose Finance Company Limited MPFL 141 141 140 140 300 139 42,200 2 1.00 0.72 1.00 0.71 185.38 211.69 168.19 307.00 132.00
86 Nabil Bank Limited NABIL 875 890 859 881 15,000 880 13,127,950 147 1.00 0.11 31.00 3.61 793.58 860.72 950.11 1,081.00 678.00
87 NABIL Bank Limited Promoter Share NABILP 825 827 812 819 24,840 812 20,282,672 79 7.00 0.86 15.00 1.85 714.00 722.46 767.37 863.00 640.00
88 Nabil Equity Fund NEF 8.15 8.3 8.05 8.14 18,346 8.15 149,776 14 -0.01 -0.12 0.25 3.11 8.14 8.47 9.12 9.88 7.50
89 NADEP Laghubitta Bittiya Sanstha Limited NADEP 555 556 536 536 1,143 548 618,274 31 -12.00 -2.19 20.00 3.73 726.47 - - 1,639.00 533.00
90 Nagbeli Laghubitta Bikash Bank Limited NBBL 631 631 620 620 300 620 187,900 4 0.00 0.00 11.00 1.77 693.40 844.89 1,742.66 2,850.00 582.00
91 National Hydro Power Company Limited NHPC 68 71 68 69 8,377 69 572,783 12 0.00 0.00 3.00 4.41 68.47 73.61 87.97 106.00 59.00
92 National Life Insurance Company Limited NLICL 617 617 603 615 6,021 605 3,672,085 32 10.00 1.65 14.00 2.32 643.07 667.66 1,023.93 1,521.00 565.00
93 National Microfinance Bittiya Sanstha Limited NMFBS 1711 1790 1678 1715 699 1745 1,200,666 17 -30.00 -1.72 112.00 6.67 1,611.73 1,800.73 2,082.61 2,646.00 1,300.00
94 Naya Nepal Laghubitta Bikas Bank Limited NNLB 460 460 460 460 10 452 4,600 1 8.00 1.77 0.00 0.00 518.11 881.76 1,668.86 2,487.00 418.00
95 Neco Insurance Company Limited NIL 535 535 525 529 11,035 528 5,831,686 42 1.00 0.19 10.00 1.90 525.83 518.33 592.34 680.00 416.00
96 Nepal Bangladesh Bank Limited NBB 232 234 227 231 36,258 230 8,335,094 118 1.00 0.43 7.00 3.08 194.51 200.45 223.91 274.00 178.00
97 Nepal Bank Limited NBL 312 312 308 309 137,845 310 42,598,063 207 -1.00 -0.32 4.00 1.30 295.09 296.65 315.25 375.00 280.00
98 Nepal Community Development Bank Limited NCDB 140 144 138 144 6,426 142 909,458 14 2.00 1.41 6.00 4.35 121.57 121.93 160.74 160.00 0.00
99 Nepal Credit & Commerce Bank Limited NCCB 233 234 230 233 45,851 233 10,638,544 97 0.00 0.00 4.00 1.74 214.61 208.34 251.08 302.00 172.00
100 Nepal Doorsanchar Company Limited NTC 680 693 680 690 4,800 690 3,304,920 22 0.00 0.00 13.00 1.91 711.30 736.81 755.33 815.00 670.00
101 Nepal Hydro Developer Limited NHDL 121 123 121 121 90 123 10,910 9 -2.00 -1.63 2.00 1.65 128.50 139.41 - 262.00 116.00
102 Nepal Insurance Company Limited NICL 393 393 384 390 14,018 388 5,433,216 38 2.00 0.52 9.00 2.34 459.66 494.15 760.54 808.00 360.00
103 Nepal Investment Bank Limited NIB 570 574 560 565 16,494 565 9,315,660 130 0.00 0.00 14.00 2.50 548.20 591.66 621.10 700.00 499.00
104 Nepal Investment Bank Limited Promoter Share NIBPO 529 529 516 517 4,297 520 2,232,116 18 -3.00 -0.58 13.00 2.52 498.24 532.64 552.83 601.00 453.00
105 Nepal Life Insurance Company Limited NLIC 1148 1152 1130 1140 14,085 1148 16,089,293 130 -8.00 -0.70 22.00 1.95 1,073.12 1,002.55 1,238.76 1,254.00 874.00
106 Nepal SBI Bank Limited SBI 495 516 495 505 20,561 497 10,313,640 102 8.00 1.61 21.00 4.24 397.74 437.59 513.02 634.00 366.00
107 Nepal Seva Laghubitta Bittiya Sanstha Limited NSEWA 465 465 461 465 260 470 120,280 13 -5.00 -1.06 4.00 0.87 559.92 - - 889.00 312.00
108 Nerude Laghubitta Bittiya Sanstha Limited NLBBL 477 477 465 465 1,574 478 737,166 11 -13.00 -2.72 12.00 2.58 470.86 514.65 658.10 877.00 440.00
109 Ngadi Group Power Limited NGPL 116 119 116 117 1,046 118 123,291 15 -1.00 -0.85 3.00 2.59 123.53 135.58 175.52 216.00 111.00
110 NIBL Pragati Fund NIBLPF 7.5 7.5 7.22 7.22 6,310 7.5 46,799 4 -0.28 -3.73 0.28 3.88 7.62 8.01 8.96 9.41 6.96
111 NIBL Samriddhi Fund 1 NIBSF1 9.31 9.31 9.31 9.31 5,000 9.41 46,550 1 -0.10 -1.06 0.00 0.00 9.59 10.30 11.14 12.00 8.41
112 NIC Asia Bank Limited NICA 478 495 478 490 58,722 484 28,662,700 212 6.00 1.24 17.00 3.56 401.91 395.15 365.63 500.00 304.00
113 NIC Asia Growth Fund NICGF 9.4 9.56 9.4 9.56 8,000 9.38 76,020 3 0.18 1.92 0.16 1.70 9.03 - - 10.10 8.00
114 Nirdhan Utthan Laghubitta Bittiya Sanstha Limited NUBL 820 820 818 818 254 821 208,052 6 -3.00 -0.37 2.00 0.24 746.82 841.93 1,137.64 1,379.00 684.00
115 NLG Insurance Company Limited NLG 826 827 825 825 540 835 446,100 7 -10.00 -1.20 2.00 0.24 824.42 838.34 975.25 1,045.00 752.00
116 NMB Bank Limited NMB 383 386 378 380 76,009 382 29,060,266 230 -2.00 -0.52 8.00 2.12 331.43 338.12 387.08 502.00 300.00
117 NMB Hybrid Fund L- 1 NMBHF1 9.6 9.6 9.47 9.47 9,899 9.52 94,489 2 -0.05 -0.53 0.13 1.37 9.05 9.19 9.51 10.20 8.00
118 NMB Microfinance Bittiya Sanstha Limited NMBMF 1020 1020 1001 1001 513 1015 516,988 8 -14.00 -1.38 19.00 1.90 1,075.92 1,250.71 1,496.71 1,760.00 975.00
119 NMB Sulav Investment Fund-1 NMBSF1 10.98 10.98 10.77 10.77 8,910 10.95 96,092 4 -0.18 -1.64 0.21 1.95 11.09 11.74 12.46 13.80 9.81
120 Oriental Hotel Limited OHL 452 458 452 458 110 461 49,780 2 -3.00 -0.65 6.00 1.33 435.96 462.09 547.82 652.00 407.00
121 Panchakanya Mai Hydropower Limited PMHPL 109 112 109 111 690 111 76,390 60 0.00 0.00 3.00 2.75 110.99 - - 142.00 103.00
122 Pokhara Finance Limited PFL 134 134 132 134 612 135 81,672 13 -1.00 -0.74 2.00 1.52 132.67 137.84 153.86 184.00 126.00
123 Prabhu Bank Limited PRVU 272 279 271 278 65,088 275 17,828,581 203 3.00 1.09 8.00 2.95 240.36 231.16 239.81 282.00 175.00
124 Prabhu Insurance Company Limited PRIN 425 430 417 427 4,896 418 2,065,808 25 9.00 2.15 13.00 3.12 429.27 450.36 582.33 825.00 380.00
125 Premier Insurance Company Limited PIC 1025 1045 1015 1026 1,436 1034 1,471,852 23 -8.00 -0.77 30.00 2.96 1,019.17 1,031.33 1,140.41 1,331.00 833.00
126 Prime Commercial Bank Limited PCBL 349 353 342 344 25,113 346 8,671,409 89 -2.00 -0.58 11.00 3.22 324.04 320.04 324.09 357.00 273.00
127 Prime Life Insurance Company Limited PLIC 485 488 467 479 10,924 479 5,250,442 49 0.00 0.00 21.00 4.50 465.23 476.09 801.79 770.00 385.00
128 Prudential Insurance Company Limited PICL 738 760 720 727 3,258 724 2,393,172 17 3.00 0.41 40.00 5.56 689.64 703.27 784.78 909.00 566.00
129 Radhi Bidyut Company Limited RADHI 150 162 150 162 267 152 41,324 18 10.00 6.58 12.00 8.00 164.90 182.88 - 319.00 150.00
130 Rairang Hydropower Development Company Limited. RRHP 91 92 91 91 340 91 31,000 25 0.00 0.00 1.00 1.10 98.26 115.14 - 261.00 86.00
131 Rastriya Beema Company Limited RBCL 9211 9211 9200 9200 240 9201 2,208,520 7 -1.00 -0.01 11.00 0.12 9,287.61 9,659.95 11,288.35 15,060.00 8,500.00
132 Rastriya Beema Company Limited Promoter Share RBCLPO 8206 8389 8170 8250 387 8260 3,175,130 14 -10.00 -0.12 219.00 2.68 8,617.39 8,851.62 10,596.40 14,400.00 7,735.00
133 Reliance Finance Limited RLFL 123 123 123 123 386 121 47,478 5 2.00 1.65 0.00 0.00 116.93 119.49 136.72 141.00 110.00
134 Ridi Hydropower Development Company Limited RHPC 91 92 89 92 406 90 36,774 10 2.00 2.22 3.00 3.37 95.27 103.47 122.09 150.00 84.00
135 RMDC Laghubitta Bittiya Sanstha Limited RMDC 585 592 567 578 10,834 581 6,161,150 16 -3.00 -0.52 25.00 4.41 545.21 586.52 624.21 724.00 510.00
136 RSDC Laghubitta Bittiya Sanstha Limited RSDC 380 380 373 376 946 380 356,640 20 -4.00 -1.05 7.00 1.88 384.81 422.01 671.98 922.00 355.00
137 Sagarmatha Insurance Company Limited SIC 1285 1296 1285 1296 138 1294 178,298 2 2.00 0.15 11.00 0.86 1,298.07 1,322.11 1,358.72 1,504.00 1,231.00
138 Sahayogi Vikas Bank Limited SBBLJ 195 195 195 195 400 198 78,000 2 -3.00 -1.52 0.00 0.00 199.26 201.58 237.95 236.00 178.00
139 Samata Laghubitta Bittiya Sanstha Limited SMATA 1230 1240 1230 1240 49 1230 60,450 4 10.00 0.81 10.00 0.81 1,214.36 1,253.82 - 2,374.00 631.00
140 Samudayik Laghubitta Bittiya Sanstha Limited SLBSL 646 650 635 640 750 651 486,170 26 -11.00 -1.69 15.00 2.36 - - - 1,200.00 505.00
141 Sana Kisan Laghubitta Bittiya Sanstha Limited SKBBL 999 1000 980 994 4,516 992 4,468,680 37 2.00 0.20 20.00 2.04 925.68 1,007.28 1,109.31 1,319.00 815.00
142 Sanima Bank Limited SANIMA 340 345 334 340 39,973 340 13,619,192 80 0.00 0.00 11.00 3.29 305.72 315.26 330.57 386.00 286.00
143 Sanima Equity Fund SAEF 9.5 9.7 9.5 9.65 27,100 9.57 260,730 11 0.08 0.84 0.20 2.11 8.96 9.19 - 10.01 8.00
144 Sanima Mai Hydropower Limited SHPC 227 229 226 229 9,785 227 2,225,846 21 2.00 0.88 3.00 1.33 227.19 251.66 326.82 415.00 212.00
145 Shangrila Development Bank Limited SADBL 149 150 146 146 4,360 147 647,876 17 -1.00 -0.68 4.00 2.74 141.89 144.80 176.63 211.00 135.00
146 Shikhar Insurance Company Limited SICL 895 896 891 891 10,105 895 9,034,480 30 -4.00 -0.45 5.00 0.56 891.99 891.44 1,040.86 1,215.00 760.00
147 Shine Resunga Development Bank Limited SHINE 235 235 231 232 4,661 233 1,092,263 14 -1.00 -0.43 4.00 1.73 240.30 250.22 284.73 326.00 221.00
148 Shivam Cements Limited SHIVM 306 311 305 310 23,310 305 7,136,660 95 5.00 1.64 6.00 1.97 - - - 464.00 300.00
149 Shree Investment Finance Company Limited SIFC 142 150 142 150 34,772 140 5,075,335 19 10.00 7.14 8.00 5.63 136.42 145.46 245.25 249.00 128.00
150 Siddhartha Bank Limited SBL 345 351 342 344 20,355 347 7,031,092 101 -3.00 -0.86 9.00 2.63 295.51 308.26 324.79 372.00 272.00
151 Siddhartha Equity Fund SEF 9.7 9.7 9.7 9.7 10,000 9.6 97,000 1 0.10 1.04 0.00 0.00 9.17 9.22 - 10.00 8.63
152 Siddhartha Equity Oriented Scheme SEOS 10.15 10.15 10.15 10.15 4,400 10.24 44,660 3 -0.09 -0.88 0.00 0.00 10.30 11.04 11.63 12.30 9.31
153 Siddhartha Insurance Limited SIL 615 615 608 611 812 614 496,386 7 -3.00 -0.49 7.00 1.15 623.12 637.29 777.26 1,056.00 540.00
154 Sindhu Bikas Bank Limited SINDU 130 132 126 132 978 128 125,958 7 4.00 3.13 6.00 4.76 123.54 127.58 178.60 168.00 113.00
155 Soaltee Hotel Limited SHL 211 211 210 210 800 213 168,600 4 -3.00 -1.41 1.00 0.48 205.06 225.22 247.85 279.00 199.00
156 Srijana Finance Limited SFFIL 230 230 222 222 793 228 178,037 5 -6.00 -2.63 8.00 3.60 236.78 251.67 360.87 306.00 203.00
157 Standard Chartered Bank Nepal Limited SCB 711 735 697 727 25,602 710 18,363,807 214 17.00 2.39 38.00 5.45 580.27 630.51 889.89 910.00 520.00
158 Summit Laghubitta Bittiya Sanstha Limited SMFDB 640 640 640 640 120 639 76,800 3 1.00 0.16 0.00 0.00 706.31 802.05 1,105.65 1,239.00 600.00
159 Sunrise Bank Limited SRBL 250 253 248 253 26,046 252 6,506,942 70 1.00 0.40 5.00 2.02 219.32 225.30 237.96 281.00 203.00
160 Surya Life Insurance Company Limited SLICL 550 550 542 547 3,850 543 2,097,446 26 4.00 0.74 8.00 1.48 537.79 526.71 665.11 788.00 425.00
161 Suryodaya Laghubitta Bittiya Sanstha Limited SLBS 960 969 960 969 124 950 119,922 4 19.00 2.00 9.00 0.94 977.74 1,257.71 - 1,903.00 0.00
162 Swabalamban Laghubitta Bittiya Sanstha Limited SWBBL 880 893 878 893 2,418 891 2,138,266 16 2.00 0.22 15.00 1.71 867.00 1,033.35 1,172.65 1,470.00 770.00
163 Swadeshi Laghubitta Bittiya Sanstha Limited SDESI 614 615 604 604 1,162 617 707,258 20 -13.00 -2.11 11.00 1.82 602.01 797.89 - 1,950.00 522.00
164 Swarojgar Laghubitta Bittiya Sanstha Limited SLBBL 504 508 499 499 743 505 372,166 5 -6.00 -1.19 9.00 1.80 518.49 603.01 1,105.07 1,970.00 473.00
165 Synergy Power Development Limited SPDL 101 101 99 99 57 103 5,669 3 -4.00 -3.88 2.00 2.02 95.33 102.28 125.12 155.00 86.00
166 Taragaon Regency Hotel Limited TRH 249 249 249 249 10 246 2,490 1 3.00 1.22 0.00 0.00 243.01 252.68 270.10 320.00 226.00
167 Unilever Nepal Limited UNL 19356 19743 19356 19743 30 18977 588,410 3 766.00 4.04 387.00 2.00 22,525.77 25,487.69 26,756.97 27,570.00 17,803.00
168 United Finance Limited UFL 199 199 199 199 10 197 1,990 1 2.00 1.02 0.00 0.00 173.17 190.69 239.39 215.00 144.00
169 United Insurance Company (Nepal) Limited UIC 865 880 860 868 3,238 857 2,795,610 36 11.00 1.28 20.00 2.33 775.83 799.16 931.63 1,215.00 630.00
170 United Modi Hydropower Limited UMHL 108 112 106 112 965 110 105,701 18 2.00 1.82 6.00 5.66 116.19 136.62 174.64 235.00 103.00
171 Universal Power Company Limited UPCL 90 92 90 91 7,340 91 663,800 91 0.00 0.00 2.00 2.22 - - - 300.00 89.00
172 Unnati Microfinance Bittiya Sanstha Limited UMB 1100 1175 1100 1175 580 1120 655,590 8 55.00 4.91 75.00 6.82 1,439.37 1,562.74 - 2,280.00 680.00
173 Upper Tamakoshi Hydropower Limited UPPER 234 234 229 230 19,172 230 4,419,340 246 0.00 0.00 5.00 2.18 - - - 342.00 219.00
174 Vijaya Laghubitta Bittiya Sanstha Limited VLBS 571 591 571 580 188 580 109,151 7 0.00 0.00 20.00 3.50 673.04 685.17 792.21 969.00 571.00
175 World Merchant Banking & Finance Limited WMBF 81 81 81 81 20 80 1,620 1 1.00 1.25 0.00 0.00 94.73 107.98 - 138.00 69.00

Total number of Compaines: 175

Total Traded Shares: 1,801,481

Total Turnover : Rs 614,097,633