Today Share Price

As of : 2019-06-18
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 Agricultural Development Bank Limited ADBL 403 405 401 402 24,044 403 9,692,672 87 -1.00 -0.25 4.00 1.00 353.33 350.34 346.48 451.00 290.00
2 Ankhukhola Hydropower Company Limited AKJCL 75 76 74 75 460 74 34,410 24 1.00 1.35 2.00 2.70 79.52 - - 106.00 71.00
3 Api Power Company Limited API 147 150 147 149 3,423 149 505,974 27 0.00 0.00 3.00 2.04 138.93 157.51 240.10 313.00 120.00
4 Arun Kabeli Power Limited AKPL 172 183 172 180 830 181 148,768 22 -1.00 -0.55 11.00 6.40 177.32 193.17 239.49 296.00 146.00
5 Arun Valley Hydropower Development Company Limited AHPC 110 110 107 107 1,761 111 189,630 12 -4.00 -3.60 3.00 2.80 104.12 110.78 139.23 165.00 96.00
6 Asha Laghubitta Bittiya Sanstha Limited ALBSL 404 415 396 400 1,840 404 737,950 76 -4.00 -0.99 19.00 4.80 - - - 555.00 300.00
7 Asian Life Insurance Company Limited ALICL 390 394 390 394 520 393 202,880 4 1.00 0.25 4.00 1.03 448.51 511.17 651.29 694.00 370.00
8 Bank of Kathmandu Limited BOKL 270 270 261 264 8,401 264 2,220,990 44 0.00 0.00 9.00 3.45 259.96 285.12 306.16 350.00 231.00
9 Barun Hydropower Company Limited BARUN 92 92 92 92 70 93 6,440 7 -1.00 -1.08 0.00 0.00 95.20 105.89 138.61 160.00 89.00
10 Best Finance Company Limited BFC 106 106 105 105 1,079 104 113,824 7 1.00 0.96 1.00 0.95 98.89 108.96 - 124.00 80.00
11 Bottlers Nepal (Terai) Limited BNT 6474 6474 6474 6474 10 6605 64,740 1 -131.00 -1.98 0.00 0.00 6,674.07 6,323.78 6,232.79 7,384.00 5,243.00
12 Butwal Power Company Limited BPCL 406 407 402 403 6,306 406 2,543,310 77 -3.00 -0.74 5.00 1.24 373.20 401.12 449.25 496.00 332.00
13 Central Finance Limited CFCL 117 119 117 118 2,050 118 241,450 7 0.00 0.00 2.00 1.71 111.23 113.61 122.35 129.00 104.00
14 Century Commercial Bank Limited CCBL 166 168 164 166 20,002 166 3,317,397 68 0.00 0.00 4.00 2.44 166.80 172.87 176.59 203.00 155.00
15 Chhimek Laghubitta Bittiya Sanstha Limited CBBL 928 933 928 930 4,739 928 4,407,976 33 2.00 0.22 5.00 0.54 922.22 896.93 919.35 1,120.00 800.00
16 Chhyangdi Hydropower Company Limited CHL 93 94 93 93 40 92 3,730 4 1.00 1.09 1.00 1.08 100.24 105.59 131.26 148.00 91.00
17 Chilime Hydro power Company Limited CHCL 536 536 515 515 1,211 511 629,305 15 4.00 0.78 21.00 4.08 516.48 581.62 687.58 790.00 493.00
18 Citizen Investment Trust CIT 2500 2505 2499 2500 1,116 2514 2,790,587 27 -14.00 -0.56 6.00 0.24 2,581.46 2,403.45 2,618.19 2,948.00 1,577.00
19 Citizens Bank International Limited CZBIL 219 224 219 224 10,367 221 2,303,444 49 3.00 1.36 5.00 2.28 217.60 223.70 240.23 273.00 199.00
20 Citizens Mutual Fund-1 CMF1 9.66 9.66 9.65 9.65 5,500 9.55 53,129 3 0.10 1.05 0.01 0.10 9.30 9.29 - 10.08 8.00
21 City Express Finance Limited (former Kuber Merchant Finance) CEFL 100 100 100 100 200 102 20,000 1 -2.00 -1.96 0.00 0.00 102.76 132.83 - 193.00 92.00
22 Civil Bank Limited CBL 145 147 145 146 16,008 146 2,335,815 72 0.00 0.00 2.00 1.38 153.81 159.94 159.97 188.00 141.00
23 Civil Laghubitta Bittiya Sanstha Limited CLBSL 513 523 513 516 55 540 28,405 5 -24.00 -4.44 10.00 1.95 601.99 624.56 722.11 805.00 500.00
24 Corporate Development Bank Limited CORBL 130 130 124 124 1,310 124 166,210 9 0.00 0.00 6.00 4.84 102.69 109.59 114.36 147.00 89.00
25 Deprosc Laghubitta Bittiya Sanstha Limited DDBL 696 702 696 701 2,609 695 1,827,190 16 6.00 0.86 6.00 0.86 648.74 636.16 708.65 797.00 555.00
26 Deva Bikas Bank Limited DBBL 145 146 144 146 11,687 146 1,694,120 38 0.00 0.00 2.00 1.39 132.47 131.83 138.96 158.00 120.00
27 Dibyashwari Hydropower Company Limited DHPL 73 74 73 73 610 74 44,640 11 -1.00 -1.35 1.00 1.37 85.58 94.78 119.11 113.00 65.00
28 Everest Bank Limited EBL 657 663 657 660 7,881 657 5,210,302 49 3.00 0.46 6.00 0.91 600.24 584.49 667.06 707.00 501.00
29 Everest Insurance Company Limited EIC 375 375 370 370 425 376 158,200 6 -6.00 -1.60 5.00 1.35 663.50 807.69 1,178.23 1,400.00 328.00
30 Excel Development Bank Limited EDBL 299 299 299 299 40 294 11,960 2 5.00 1.70 0.00 0.00 291.41 290.64 329.72 344.00 256.00
31 First Microfinance Laghubitta Bittiya Sanstha Limited FMDBL 385 391 384 384 2,261 391 874,348 17 -7.00 -1.79 7.00 1.82 384.49 378.83 471.04 570.00 309.00
32 Forward Community Microfinance Bittiya Sanstha Limited FOWAD 1310 1368 1310 1360 2,061 1325 2,745,682 47 35.00 2.64 58.00 4.43 1,519.16 1,662.07 2,046.67 2,352.00 1,310.00
33 Ganapati Microfinance Bittiya Sanstha Limited GMFBS 305 311 305 311 20 291 6,160 2 20.00 6.87 6.00 1.97 - - - 311.00 237.00
34 Gandaki Bikas Bank Limited GDBL 211 212 208 211 24,122 210 5,058,469 27 1.00 0.48 4.00 1.92 196.77 196.60 207.36 223.00 175.00
35 Garima Bikas Bank Limited GBBL 214 227 214 224 20,113 225 4,501,249 37 -1.00 -0.44 13.00 6.07 203.18 193.21 191.58 240.00 170.00
36 Ghalemdi Hydro Limited GHL 81 85 80 84 430 82 35,850 16 2.00 2.44 5.00 6.25 - - - 300.00 80.00
37 Global IME Bank Limited GBIME 298 300 296 297 6,615 296 1,968,040 61 1.00 0.34 4.00 1.35 284.14 293.02 299.61 336.00 255.00
38 Global IME Bank Limited Promoter Share GBIMEP 171 173 171 173 7,621 171 1,311,319 5 2.00 1.17 2.00 1.17 196.92 - - 180.00 171.00
39 Global IME Laghubitta Bittiya Sanstha Limited GILB 1170 1195 1170 1195 377 1190 447,806 10 5.00 0.42 25.00 2.14 1,161.48 1,145.09 1,218.70 1,418.00 903.00
40 Goodwill Finance Company Limited GFCL 126 128 126 128 1,002 128 128,166 5 0.00 0.00 2.00 1.59 120.84 122.09 138.82 141.00 111.00
41 Grameen Bikas Laghubitta Bittiya Sanstha Limited GBLBS 355 355 350 351 985 352 346,270 18 -1.00 -0.28 5.00 1.43 403.82 434.78 517.83 651.00 325.00
42 Green Development Bank Limited GRDBL 119 120 116 116 475 117 55,650 9 -1.00 -0.85 4.00 3.45 107.63 109.78 178.18 142.00 100.00
43 Guheswori Merchant Banking & Finance Limited GMFIL 124 125 124 125 439 122 54,865 3 3.00 2.46 1.00 0.81 127.48 142.04 192.67 136.00 114.00
44 Gurans Laghubitta Bittiya Sanstha Limited GLBSL 378 385 378 385 20 360 7,630 2 25.00 6.94 7.00 1.85 - - - 385.00 279.00
45 Gurans Life Insurance Company Limited GLICL 498 505 498 500 598 500 299,054 9 0.00 0.00 7.00 1.41 590.02 649.83 763.14 930.00 487.00
46 Gurkhas Finance Limited GUFL 121 121 119 120 3,369 123 402,776 14 -3.00 -2.44 2.00 1.68 110.57 108.07 118.41 127.00 98.00
47 Himalaya Urja Bikas Company Limited HURJA 146 146 142 146 1,190 148 172,800 57 -2.00 -1.35 4.00 2.82 - - - 168.00 117.00
48 Himalayan Bank Limited HBL 569 569 556 560 3,433 558 1,916,590 24 2.00 0.36 13.00 2.34 509.77 507.91 553.34 644.00 418.00
49 Himalayan Distillery Limited HDL 1695 1727 1695 1727 30 1729 51,170 2 -2.00 -0.12 32.00 1.89 1,502.60 1,432.64 1,335.85 2,070.00 1,190.00
50 Himalayan General Insurance Company Limited HGI 362 369 362 365 2,032 366 740,976 23 -1.00 -0.27 7.00 1.93 384.32 391.75 426.09 480.00 348.00
51 Himalayan Power Partner Limited HPPL 175 179 175 179 580 177 103,170 31 2.00 1.13 4.00 2.29 180.84 193.52 251.73 306.00 163.00
52 Hydroelectricity Investment and Development Company Limited HIDCL 160 162 159 159 8,706 161 1,390,478 82 -2.00 -1.24 3.00 1.89 143.51 148.64 154.76 182.00 128.00
53 ICFC Finance Limited ICFC 159 159 159 159 27 160 4,293 1 -1.00 -0.63 0.00 0.00 155.27 156.02 174.72 182.00 143.00
54 IME General Insurance Limited IGI 383 383 378 381 416 385 158,277 11 -4.00 -1.04 5.00 1.32 412.61 515.54 726.94 925.00 360.00
55 Janaki Finance Company Limited JFL 174 178 174 178 1,780 177 315,163 6 1.00 0.56 4.00 2.30 170.38 175.97 187.28 235.00 159.00
56 Janata Bank Nepal Limited JBNL 208 210 207 207 18,150 208 3,765,543 78 -1.00 -0.48 3.00 1.45 186.68 182.89 175.17 224.00 147.00
57 Janautthan Samudayic Laghubitta Bikas Bank Limited JSLBB 890 900 890 900 60 893 53,750 5 7.00 0.78 10.00 1.12 2,176.04 2,449.82 2,765.53 3,100.00 865.00
58 Joshi Hydropower Development Company Limited JOSHI 83 84 83 84 480 84 40,220 25 0.00 0.00 1.00 1.20 - - - 279.00 83.00
59 Jyoti Bikash Bank Limited JBBL 154 160 154 155 8,130 156 1,276,725 41 -1.00 -0.64 6.00 3.90 142.60 140.44 144.04 167.00 131.00
60 Kailash Bikas Bank Limited KBBL 236 236 234 235 6,629 235 1,558,475 22 0.00 0.00 2.00 0.85 218.50 224.09 227.67 252.00 200.00
61 Kalika Power Company Limited KPCL 93 95 91 92 670 93 62,400 66 -1.00 -1.08 4.00 4.40 92.88 - - 133.00 87.00
62 Kamana Sewa Bikas Bank Limited KSBBL 153 154 152 153 4,220 152 648,244 18 1.00 0.66 2.00 1.32 145.66 143.98 150.01 171.00 129.00
63 Kanchan Development Bank Limited KADBL 187 187 187 187 525 190 98,175 1 -3.00 -1.58 0.00 0.00 167.93 177.92 232.41 210.00 140.00
64 Karnali Development Bank Limited KRBL 116 118 115 115 2,716 118 314,432 15 -3.00 -2.54 3.00 2.61 102.24 102.22 124.48 135.00 90.00
65 Khani Khola Hydropower Company Limited KKHC 68 68 67 68 36 69 2,438 3 -1.00 -1.45 1.00 1.49 75.58 86.74 108.04 118.00 63.00
66 Kumari Bank Limited KBL 211 214 211 211 16,887 213 3,572,199 67 -2.00 -0.94 3.00 1.42 231.29 240.17 239.57 269.00 187.00
67 Laxmi Bank Limited LBL 218 219 216 218 8,321 218 1,813,201 42 0.00 0.00 3.00 1.39 209.12 219.66 237.48 279.00 182.00
68 Laxmi Equity Fund LEMF 8.01 8.05 8.01 8.05 6,900 7.91 55,345 3 0.14 1.77 0.04 0.50 7.82 8.44 - 9.00 6.90
69 Laxmi Laghubitta Bittiya Sanstha Limited LLBS 663 663 653 653 672 663 444,656 5 -10.00 -1.51 10.00 1.53 768.06 807.39 977.79 1,175.00 638.00
70 Laxmi Value Fund-1 LVF1 10.23 10.23 10.07 10.07 24,540 10.03 249,359 5 0.04 0.40 0.16 1.59 9.89 10.27 11.04 10.65 8.71
71 Life Insurance Corporation Nepal Limited LICN 1637 1640 1590 1590 2,705 1637 4,345,620 25 -47.00 -2.87 50.00 3.14 1,659.43 1,621.14 1,667.86 1,953.00 1,422.00
72 Lumbini Bikas Bank Limited LBBL 198 198 197 197 5,808 198 1,145,080 19 -1.00 -0.51 1.00 0.51 183.22 174.92 165.92 214.00 140.00
73 Lumbini General Insurance Limited LGIL 445 450 445 445 1,941 450 865,945 10 -5.00 -1.11 5.00 1.12 506.90 509.92 533.53 586.00 410.00
74 Machhapuchchhre Bank Limited MBL 267 269 265 265 15,473 266 4,125,831 40 -1.00 -0.38 4.00 1.51 241.46 228.19 229.64 295.00 200.00
75 Mahalaxmi Bikas Bank Limited MLBL 191 197 191 194 19,711 192 3,821,403 25 2.00 1.04 6.00 3.14 178.70 176.65 179.59 209.00 155.00
76 Mahalaxmi Bikas Bank Ltd. Promotor Share MLBLPO 116 116 116 116 37,330 115 4,330,280 2 1.00 0.87 0.00 0.00 - - - 121.00 115.00
77 Mahila Sahayatra Microfinance Bittiya Sanstha Limited MSMBS 416 426 416 426 112 416 46,906 9 10.00 2.40 10.00 2.40 518.42 553.51 662.37 754.00 414.00
78 Mahuli Laghubitta Bittiya Sanstha Limited MSLB 833 865 820 865 110 850 92,111 8 15.00 1.76 45.00 5.49 1,229.88 1,535.31 - 2,770.00 820.00
79 Manjushree Finance Limited MFIL 125 125 123 125 1,740 127 216,900 7 -2.00 -1.57 2.00 1.63 117.84 121.10 131.90 136.00 109.00
80 Mega Bank Nepal Limited MEGA 202 202 199 200 23,021 202 4,594,905 121 -2.00 -0.99 3.00 1.51 177.71 182.97 266.46 222.00 150.00
81 Mero Microfinance Laghubitta Bittiya Sanstha Limited MERO 548 550 540 548 438 548 239,668 17 0.00 0.00 10.00 1.85 613.28 839.07 998.56 1,408.00 520.00
82 Miteri Development Bank Limited MDB 240 240 237 240 128 236 30,612 4 4.00 1.69 3.00 1.27 250.79 268.37 293.12 312.00 219.00
83 Mithila Laghubitta Bittiya Sanstha Limited MLBBL 410 410 400 402 416 410 166,802 8 -8.00 -1.95 10.00 2.50 568.42 738.98 959.34 1,050.00 400.00
84 Mountain Hydro Nepal Limited MHNL 102 107 101 105 3,310 101 345,210 67 4.00 3.96 6.00 5.94 - - - 113.00 85.00
85 Muktinath Bikas Bank Limited MNBBL 366 373 366 369 5,421 369 2,007,711 33 0.00 0.00 7.00 1.91 359.88 367.76 384.98 423.00 320.00
86 Multipurpose Finance Company Limited MPFL 190 196 190 196 300 190 57,939 5 6.00 3.16 6.00 3.16 165.81 221.31 178.95 295.00 132.00
87 Nabil Bank Limited NABIL 816 816 806 814 8,230 816 6,675,233 72 -2.00 -0.25 10.00 1.24 791.13 840.26 915.79 984.00 678.00
88 NABIL Bank Limited Promoter Share NABILP 797 797 791 792 6,389 798 5,069,260 44 -6.00 -0.75 6.00 0.76 754.86 740.51 761.77 864.00 640.00
89 Nabil Equity Fund NEF 7.98 8.1 7.98 8.05 11,343 8.1 91,155 16 -0.05 -0.62 0.12 1.50 8.24 8.37 8.93 9.88 7.50
90 NADEP Laghubitta Bittiya Sanstha Limited NADEP 415 417 410 417 795 415 327,910 35 2.00 0.48 7.00 1.71 601.30 804.15 - 1,639.00 410.00
91 National Hydro Power Company Limited NHPC 67 69 67 68 8,536 67 573,052 24 1.00 1.49 2.00 2.99 68.53 71.32 82.61 92.00 59.00
92 National Life Insurance Company Limited NLICL 630 630 617 617 1,897 627 1,178,174 21 -10.00 -1.59 13.00 2.11 629.71 653.31 916.25 1,273.00 565.00
93 National Microfinance Bittiya Sanstha Limited NMFBS 1380 1439 1380 1439 267 1376 379,095 9 63.00 4.58 59.00 4.28 1,626.60 1,694.77 1,945.06 2,350.00 1,300.00
94 Naya Nepal Laghubitta Bikas Bank Limited NNLB 392 392 376 376 966 387 368,406 12 -11.00 -2.84 16.00 4.26 454.00 548.93 1,435.98 2,210.00 374.00
95 Neco Insurance Company Limited NIL 493 494 486 486 2,349 495 1,148,652 32 -9.00 -1.82 8.00 1.65 518.37 517.50 551.44 590.00 416.00
96 Nepal Agro Laghubitta Bittiya Sanstha Limited NAGRO 383 383 383 383 10 365 3,830 1 18.00 4.93 0.00 0.00 - - - 383.00 311.00
97 Nepal Bangladesh Bank Limited NBB 211 223 211 221 12,541 222 2,773,509 49 -1.00 -0.45 12.00 5.69 208.68 204.94 217.68 242.00 178.00
98 Nepal Bank Limited NBL 323 325 321 323 58,818 324 18,981,692 170 -1.00 -0.31 4.00 1.25 304.74 303.57 311.91 354.00 280.00
99 Nepal Credit & Commerce Bank Limited NCCB 260 260 255 256 41,569 257 10,645,566 89 -1.00 -0.39 5.00 1.96 230.23 221.77 240.76 276.00 172.00
100 Nepal Doorsanchar Company Limited NTC 700 700 690 690 9,952 695 6,884,660 45 -5.00 -0.72 10.00 1.45 696.84 730.79 739.69 810.00 670.00
101 Nepal Hydro Developer Limited NHDL 134 134 129 129 320 136 41,510 9 -7.00 -5.15 5.00 3.88 130.43 135.71 - 262.00 116.00
102 Nepal Insurance Company Limited NICL 370 370 353 353 5,577 366 2,029,033 31 -13.00 -3.55 17.00 4.82 389.90 464.99 649.82 673.00 353.00
103 Nepal Investment Bank Limited NIB 527 530 524 530 12,054 527 6,358,749 104 3.00 0.57 6.00 1.15 536.14 573.62 610.13 684.00 499.00
104 Nepal Investment Bank Limited Promoter Share NIBPO 481 484 480 480 11,431 480 5,506,770 31 0.00 0.00 4.00 0.83 497.23 522.61 546.10 601.00 453.00
105 Nepal Life Insurance Company Limited NLIC 905 910 903 903 3,288 904 2,979,172 79 -1.00 -0.11 7.00 0.78 1,035.71 1,010.82 1,144.68 1,373.00 874.00
106 Nepal SBI Bank Limited SBI 461 466 460 460 9,113 463 4,209,560 59 -3.00 -0.65 6.00 1.30 432.12 433.74 486.73 530.00 366.00
107 Nepal Seva Laghubitta Bittiya Sanstha Limited NSEWA 371 378 371 378 30 375 11,200 3 3.00 0.80 7.00 1.89 501.01 - - 889.00 312.00
108 Nerude Laghubitta Bittiya Sanstha Limited NLBBL 485 485 476 481 555 494 267,381 12 -13.00 -2.63 9.00 1.89 481.70 502.07 602.29 705.00 440.00
109 Ngadi Group Power Limited NGPL 119 121 119 119 382 121 45,501 14 -2.00 -1.65 2.00 1.68 121.21 127.03 163.44 180.00 111.00
110 NIBL Pragati Fund NIBLPF 7.16 7.16 7.16 7.16 3,000 7.3 21,480 3 -0.14 -1.92 0.00 0.00 7.47 7.79 8.75 9.41 6.96
111 NIBL Samriddhi Fund 1 NIBSF1 9.34 9.35 9.3 9.3 10,000 9.4 93,230 3 -0.10 -1.06 0.05 0.54 9.33 10.02 11.06 11.83 8.41
112 NIC Asia Bank Limited NICA 462 462 455 461 43,757 454 20,141,425 139 7.00 1.54 7.00 1.54 440.52 423.09 378.40 515.00 304.00
113 NIC Asia Growth Fund NICGF 9.55 9.6 9.55 9.6 10,000 9.55 95,700 3 0.05 0.52 0.05 0.52 9.23 9.21 - 10.10 8.00
114 Nirdhan Utthan Laghubitta Bittiya Sanstha Limited NUBL 826 833 826 830 10,636 826 8,790,315 19 4.00 0.48 7.00 0.85 791.44 820.13 989.00 1,140.00 684.00
115 NLG Insurance Company Limited NLG 750 765 750 765 564 760 423,812 10 5.00 0.66 15.00 2.00 814.70 834.17 903.91 945.00 745.00
116 NMB Hybrid Fund L- 1 NMBHF1 9.34 9.35 9.33 9.35 6,570 9.5 61,345 4 -0.15 -1.58 0.02 0.21 9.27 9.27 9.48 10.05 8.00
117 NMB Laghubitta Bittiya Sanstha Limited NMBMF 955 955 950 950 77 953 73,300 2 -3.00 -0.31 5.00 0.53 1,031.92 1,150.62 1,370.82 1,690.00 945.00
118 NMB Sulav Investment Fund-1 NMBSF1 10.62 10.62 10.61 10.61 10,000 10.65 106,150 2 -0.04 -0.38 0.01 0.09 10.50 11.43 12.25 13.80 9.81
119 Oriental Hotel Limited OHL 638 638 630 630 548 634 345,824 4 -4.00 -0.63 8.00 1.27 508.84 484.77 530.49 711.00 407.00
120 Panchakanya Mai Hydropower Limited PMHPL 105 109 105 107 510 113 54,570 51 -6.00 -5.31 4.00 3.81 110.29 - - 142.00 103.00
121 Panchthar Power Company Limited PPCL 134 140 133 136 4,539 136 616,125 122 0.00 0.00 7.00 5.26 - - - 260.00 120.00
122 Pokhara Finance Limited PFL 140 140 138 138 709 139 97,933 20 -1.00 -0.72 2.00 1.45 133.91 136.79 145.46 163.00 126.00
123 Prabhu Bank Limited PRVU 270 270 265 265 59,040 266 15,727,827 144 -1.00 -0.38 5.00 1.89 254.21 249.56 232.26 304.00 175.00
124 Prabhu Insurance Company Limited PRIN 381 385 381 382 804 378 308,069 8 4.00 1.06 4.00 1.05 413.74 434.21 532.79 550.00 373.00
125 Premier Insurance Company Limited PIC 1034 1034 1000 1002 2,092 1014 2,109,550 68 -12.00 -1.18 34.00 3.40 1,065.88 1,046.82 1,101.75 1,310.00 833.00
126 Prime Commercial Bank Limited PCBL 290 290 286 286 19,585 290 5,632,525 73 -4.00 -1.38 4.00 1.40 326.11 327.16 313.93 397.00 273.00
127 Prime Life Insurance Company Limited PLIC 436 444 436 437 1,000 440 438,820 15 -3.00 -0.68 8.00 1.83 459.90 468.20 663.56 597.00 385.00
128 Progressive Finance Limited PROFL 107 107 107 107 241 109 25,787 3 -2.00 -1.83 0.00 0.00 109.62 140.82 177.00 156.00 98.00
129 Prudential Insurance Company Limited PICL 592 604 580 580 1,185 581 696,390 16 -1.00 -0.17 24.00 4.14 692.04 694.91 729.54 833.00 566.00
130 Radhi Bidyut Company Limited RADHI 168 170 167 167 195 166 32,829 17 1.00 0.60 3.00 1.80 164.06 170.78 - 313.00 150.00
131 Rairang Hydropower Development Company Limited. RRHP 107 112 104 112 3,090 108 335,670 55 4.00 3.70 8.00 7.69 95.81 104.44 - 261.00 86.00
132 Rastriya Beema Company Limited Promoter Share RBCLPO 9050 9050 8900 8900 99 8894 884,915 7 6.00 0.07 150.00 1.69 8,898.68 8,777.32 10,009.22 11,067.00 7,735.00
133 Reliance Finance Limited RLFL 129 130 129 129 3,432 131 443,860 9 -2.00 -1.53 1.00 0.78 121.84 121.25 128.65 149.00 110.00
134 Ridi Hydropower Development Company Limited RHPC 91 92 90 90 1,038 91 94,440 16 -1.00 -1.10 2.00 2.22 93.58 98.89 115.94 129.00 84.00
135 RMDC Laghubitta Bittiya Sanstha Limited RMDC 635 654 635 648 9,987 642 6,364,418 23 6.00 0.93 19.00 2.99 586.28 588.29 618.59 692.00 510.00
136 RSDC Laghubitta Bittiya Sanstha Limited RSDC 355 355 349 350 1,070 355 376,063 36 -5.00 -1.41 6.00 1.72 378.43 397.44 579.86 570.00 344.00
137 Sagarmatha Insurance Company Limited SIC 648 670 647 670 1,339 660 877,037 16 10.00 1.52 23.00 3.55 1,310.21 1,324.04 1,333.77 1,683.00 636.00
138 Sahayogi Vikas Bank Limited SBBLJ 197 197 192 192 962 198 187,504 5 -6.00 -3.03 5.00 2.60 197.89 202.60 221.97 236.00 178.00
139 Samata Laghubitta Bittiya Sanstha Limited SMATA 1201 1201 1159 1159 138 1225 161,786 10 -66.00 -5.39 42.00 3.62 1,273.16 1,251.58 - 2,374.00 1,000.00
140 Samudayik Laghubitta Bittiya Sanstha Limited SLBSL 523 524 514 514 530 523 274,456 40 -9.00 -1.72 10.00 1.95 671.83 - - 1,200.00 505.00
141 Sana Kisan Laghubitta Bittiya Sanstha Limited SKBBL 954 955 947 950 708 945 672,640 11 5.00 0.53 8.00 0.84 922.22 981.64 1,071.71 1,199.00 815.00
142 Sanima Bank Limited SANIMA 346 350 346 349 9,350 346 3,255,388 43 3.00 0.87 4.00 1.16 326.07 322.11 331.10 371.00 286.00
143 Sanima Equity Fund SAEF 9.47 9.51 9.47 9.51 15,200 9.51 144,398 7 0.00 0.00 0.04 0.42 9.37 9.23 - 10.20 8.00
144 Sanima Mai Hydropower Limited SHPC 251 258 251 252 8,089 255 2,048,638 33 -3.00 -1.18 7.00 2.79 240.27 243.11 300.78 345.00 212.00
145 Shangrila Development Bank Limited SADBL 151 151 150 150 1,842 151 276,940 14 -1.00 -0.66 1.00 0.67 146.02 146.06 157.69 167.00 135.00
146 Shikhar Insurance Company Limited SICL 809 819 809 810 1,653 806 1,344,587 14 4.00 0.50 10.00 1.24 873.97 880.32 955.08 1,000.00 760.00
147 Shine Resunga Development Bank Limited SHINE 247 253 247 253 3,740 248 935,007 18 5.00 2.02 6.00 2.43 244.61 245.91 269.19 310.00 221.00
148 Shivam Cements Limited SHIVM 665 665 652 656 29,720 656 19,482,215 187 0.00 0.00 13.00 1.99 - - - 712.00 300.00
149 Shree Investment Finance Company Limited SIFC 155 156 154 154 1,941 153 299,594 8 1.00 0.65 2.00 1.30 142.31 142.71 214.05 169.00 128.00
150 Siddhartha Bank Limited SBL 320 322 317 320 28,435 320 9,084,377 76 0.00 0.00 5.00 1.58 312.17 312.94 319.21 361.00 272.00
151 Siddhartha Equity Fund SEF 9.56 9.71 9.56 9.7 47,900 9.59 462,890 13 0.11 1.15 0.15 1.57 9.41 9.33 - 10.07 8.63
152 Siddhartha Equity Oriented Scheme SEOS 10.35 10.4 10.35 10.36 5,346 10.55 55,430 5 -0.19 -1.80 0.05 0.48 10.05 10.71 11.55 12.05 9.31
153 Siddhartha Insurance Limited SIL 456 456 433 442 5,590 464 2,472,470 41 -22.00 -4.74 23.00 5.31 598.41 620.16 715.28 731.00 433.00
154 Sindhu Bikas Bank Limited SINDU 137 141 137 139 3,270 139 454,730 6 0.00 0.00 4.00 2.92 131.16 126.96 155.08 155.00 113.00
155 Soaltee Hotel Limited SHL 233 236 232 232 4,350 233 1,017,250 13 -1.00 -0.43 4.00 1.72 218.10 223.33 238.79 265.00 199.00
156 Sparsha Laghubitta Bittiya Sanstha Limited SPARS 485 502 481 502 760 494 368,860 63 8.00 1.62 21.00 4.37 - - - 608.00 302.00
157 Standard Chartered Bank Nepal Limited SCB 665 677 661 665 5,108 665 3,392,644 61 0.00 0.00 16.00 2.42 617.88 623.08 745.93 785.00 520.00
158 Summit Laghubitta Bittiya Sanstha Limited SMFDB 500 500 490 499 81 500 39,889 4 -1.00 -0.20 10.00 2.04 633.76 737.13 969.78 1,040.00 490.00
159 Sunrise Bank Limited SRBL 250 254 250 253 8,318 252 2,097,530 44 1.00 0.40 4.00 1.60 235.37 231.84 235.78 277.00 203.00
160 Support Microfinance Bittiya Sanstha Limited SMB 423 431 423 423 40 415 17,000 3 8.00 1.93 8.00 1.89 580.53 649.48 - 1,365.00 404.00
161 Surya Life Insurance Company Limited SLICL 455 460 455 458 6,193 449 2,822,115 19 9.00 2.00 5.00 1.10 542.36 531.29 621.06 691.00 425.00
162 Suryodaya Laghubitta Bittiya Sanstha Limited SLBS 701 713 700 713 63 713 44,439 4 0.00 0.00 13.00 1.86 912.91 1,134.96 1,211.94 1,903.00 0.00
163 Swabalamban Laghubitta Bittiya Sanstha Limited SWBBL 880 891 874 880 7,127 874 6,236,051 17 6.00 0.69 17.00 1.95 859.32 968.21 1,119.16 1,365.00 770.00
164 Swadeshi Laghubitta Bittiya Sanstha Limited SDESI 538 540 528 540 209 548 112,021 8 -8.00 -1.46 12.00 2.27 592.68 626.13 - 1,760.00 520.00
165 Swarojgar Laghubitta Bittiya Sanstha Limited SLBBL 407 410 402 410 1,762 408 712,262 18 2.00 0.49 8.00 1.99 491.83 542.63 971.14 1,726.00 402.00
166 Synergy Power Development Limited SPDL 95 96 95 96 267 95 25,395 14 1.00 1.05 1.00 1.05 95.76 99.03 119.68 132.00 86.00
167 Taragaon Regency Hotel Limited TRH 305 314 295 312 138,753 321 42,456,530 284 -9.00 -2.80 19.00 6.44 252.39 253.30 269.72 339.00 226.00
168 Unilever Nepal Limited UNL 19287 19287 19287 19287 90 19680 1,735,830 1 -393.00 -2.00 0.00 0.00 20,665.86 24,008.12 26,902.16 27,500.00 17,803.00
169 Union Hydropower Company Limited UNHPL 136 136 136 136 40 143 5,440 1 -7.00 -4.90 0.00 0.00 - - - 150.00 136.00
170 United Finance Limited UFL 181 181 180 180 500 182 90,100 3 -2.00 -1.10 1.00 0.56 180.13 180.51 221.70 215.00 144.00
171 United Insurance Company (Nepal) Limited UIC 911 918 906 906 285 910 259,790 8 -4.00 -0.44 12.00 1.32 856.11 818.39 905.33 1,100.00 630.00
172 United Modi Hydropower Limited UMHL 112 112 110 111 128 114 14,294 3 -3.00 -2.63 2.00 1.82 113.80 126.59 160.79 183.00 103.00
173 Universal Power Company Limited UPCL 96 96 91 91 3,000 92 276,050 40 -1.00 -1.09 5.00 5.49 - - - 300.00 88.00
174 Unnati Microfinance Bittiya Sanstha Limited UMB 785 799 780 799 181 772 142,073 9 27.00 3.50 19.00 2.44 1,165.99 1,423.16 - 2,280.00 760.00
175 Upper Tamakoshi Hydropower Limited UPPER 267 272 262 267 32,900 267 8,752,325 276 0.00 0.00 10.00 3.82 243.69 - - 342.00 219.00
176 Vijaya Laghubitta Bittiya Sanstha Limited VLBS 474 479 473 475 352 476 167,255 15 -1.00 -0.21 6.00 1.27 622.59 656.93 735.56 819.00 473.00
177 World Merchant Banking & Finance Limited WMBF 97 97 97 97 50 97 4,850 1 0.00 0.00 0.00 0.00 90.76 101.85 - 112.00 69.00

Total number of Compaines: 177

Total Traded Shares: 1,226,686

Total Turnover : Rs 359,411,306