nepal-life

Today Share Price

As of : 2019-02-19
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 692 703 676 703 360 692 247,930 26 11.00 1.59 27.00 3.99 747.27 - - 1,000.00 255.00
2 Agricultural Development Bank Limited ADBL 324 333 324 333 3,150 329 1,037,416 34 4.00 1.22 9.00 2.78 344.36 337.30 363.26 382.00 283.00
3 Ankhukhola Hydropower Company Limited AKJCL 80 80 79 79 230 81 18,270 18 -2.00 -2.47 1.00 1.27 - - - 106.00 78.00
4 Api Power Company Limited API 127 134 124 133 10,662 127 1,341,372 40 6.00 4.72 10.00 8.06 160.31 217.46 328.26 400.00 124.00
5 Arun Kabeli Power Limited AKPL 146 156 146 156 2,243 148 334,757 24 8.00 5.41 10.00 6.85 196.79 229.09 275.50 349.00 146.00
6 Arun Valley Hydropower Development Company Limited AHPC 98 100 98 99 3,201 98 317,175 10 1.00 1.02 2.00 2.04 112.53 128.46 164.01 209.00 97.00
7 Asian Life Insurance Company Limited ALICL 570 596 565 592 4,044 565 2,350,775 23 27.00 4.78 31.00 5.49 572.38 605.12 881.61 940.00 445.00
8 Bank of Kathmandu Limited BOKL 242 244 241 244 9,316 241 2,259,351 50 3.00 1.24 3.00 1.24 299.31 293.46 342.15 396.00 231.00
9 Barun Hydropower Company Limited BARUN 92 92 92 92 50 93 4,600 5 -1.00 -1.08 0.00 0.00 111.63 128.37 166.53 197.00 92.00
10 Bhargav Bikash Bank Limited BHBL 137 137 137 137 10 139 1,370 1 -2.00 -1.44 0.00 0.00 142.78 140.23 194.10 191.00 120.00
11 Butwal Power Company Limited BPCL 338 350 338 350 820 340 282,260 24 10.00 2.94 12.00 3.55 412.03 429.99 507.73 559.00 338.00
12 Central Finance Limited CFCL 111 112 111 112 1,599 112 178,188 3 0.00 0.00 1.00 0.90 114.33 115.75 139.55 139.00 107.00
13 Century Commercial Bank Limited CCBL 159 160 157 160 13,718 158 2,184,476 69 2.00 1.27 3.00 1.91 175.48 174.16 189.01 206.00 155.00
14 Chautari Laghubitta Bittiya Sanstha Limited CHLBS 475 498 475 498 530 453 263,520 4 45.00 9.93 23.00 4.84 - - - 498.00 238.00
15 Chhimek Laghubitta Bittiya Sanstha Limited CBBL 868 879 865 879 7,039 863 6,109,608 47 16.00 1.85 14.00 1.62 864.56 883.33 1,003.74 1,120.00 733.00
16 Chhyangdi Hydropower Company Limited CHL 104 104 102 103 822 102 85,410 7 1.00 0.98 2.00 1.96 107.08 121.18 - 177.00 97.00
17 Chilime Hydro power Company Limited CHCL 510 510 501 509 4,138 505 2,089,925 13 4.00 0.79 9.00 1.80 617.69 680.13 755.60 910.00 500.00
18 Citizen Investment Trust CIT 2500 2600 2500 2590 3,818 2492 9,719,690 61 98.00 3.93 100.00 4.00 2,256.60 2,363.46 2,872.21 3,480.00 1,577.00
19 Citizen Mutual Fund-1 CMF1 9 9 9 9 500 8.96 4,500 1 0.04 0.45 0.00 0.00 9.19 - - 10.00 8.00
20 Citizens Bank International Limited CZBIL 200 203 200 203 17,940 202 3,618,658 62 1.00 0.50 3.00 1.50 223.46 231.83 259.23 300.00 200.00
21 Civil Bank Limited CBL 149 152 147 152 33,647 148 5,021,709 70 4.00 2.70 5.00 3.40 163.52 159.13 175.06 188.00 136.00
22 Civil Laghubitta Bittiya Sanstha Limited CLBSL 637 661 627 661 383 649 246,029 14 12.00 1.85 34.00 5.42 651.06 692.34 863.78 988.00 516.00
23 Corporate Development Bank Limited CORBL 94 94 94 94 60 95 5,640 1 -1.00 -1.05 0.00 0.00 103.24 117.28 - 150.00 93.00
24 Deprosc Laghubitta Bittiya Sanstha Limited DDBL 570 600 561 600 3,512 560 2,004,732 28 40.00 7.14 39.00 6.95 610.86 660.41 832.46 952.00 555.00
25 Deva Bikas Bank Limited DBBL 122 124 122 124 4,805 120 587,799 24 4.00 3.33 2.00 1.64 128.89 130.42 160.40 186.00 120.00
26 Dibyashwari Hydropower Company Limited DHPL 91 91 91 91 20 92 1,820 2 -1.00 -1.09 0.00 0.00 100.24 109.26 142.45 142.00 91.00
27 Everest Bank Limited EBL 503 515 503 515 8,474 504 4,303,051 64 11.00 2.18 12.00 2.39 552.13 607.81 797.50 900.00 501.00
28 Everest Insurance Company Limited EIC 799 832 799 832 310 796 250,170 6 36.00 4.52 33.00 4.13 891.18 1,104.12 1,605.68 1,654.00 574.00
29 Excel Development Bank Limited EDBL 290 290 285 286 551 289 159,136 4 -3.00 -1.04 5.00 1.75 283.22 307.69 389.08 404.00 256.00
30 First Microfinance Laghubitta Bittiya Sanstha Limited FMDBL 360 369 360 369 397 356 144,845 8 13.00 3.65 9.00 2.50 367.23 423.71 581.58 691.00 309.00
31 Forward Community Microfinance Bittiya Sanstha Limited FOWAD 1553 1555 1530 1555 1,526 1525 2,361,185 25 30.00 1.97 25.00 1.63 1,736.96 1,941.21 2,493.81 3,360.00 1,470.00
32 Gandaki Bikas Bank Limited GDBL 183 183 179 182 2,795 181 505,939 15 1.00 0.55 4.00 2.23 193.44 194.78 238.44 282.00 175.00
33 Garima Bikas Bank Limited GBBL 181 186 181 186 4,562 182 834,469 28 4.00 2.20 5.00 2.76 182.96 183.72 201.66 223.00 169.00
34 Global IME Bank Limited GBIME 258 262 257 262 7,100 260 1,839,441 50 2.00 0.77 5.00 1.95 294.50 296.37 314.00 344.00 256.00
35 Global IME Laghubitta Bittiya Sanstha Limited GILB 1079 1122 1066 1122 844 1058 932,850 11 64.00 6.05 56.00 5.25 1,135.12 1,154.16 1,385.51 1,470.00 903.00
36 Goodwill Finance Company Limited GFCL 114 115 114 115 748 115 85,322 2 0.00 0.00 1.00 0.88 122.52 125.25 168.52 151.00 114.00
37 Grameen Bikas Laghubitta Bittiya Sanstha Limited GBLBS 433 443 425 443 3,235 426 1,412,965 44 17.00 3.99 18.00 4.24 452.10 514.36 586.00 684.00 388.00
38 Green Development Bank Limited GRDBL 102 108 102 108 1,860 102 193,910 21 6.00 5.88 6.00 5.88 110.18 125.34 284.53 194.00 100.00
39 Guheswori Merchant Banking & Finance Limited GMFIL 130 130 130 130 20 128 2,600 1 2.00 1.56 0.00 0.00 132.38 155.70 204.31 164.00 114.00
40 Gurans Life Insurance Company Limited GLICL 655 692 653 691 1,061 644 709,292 17 47.00 7.30 39.00 5.97 694.01 771.48 864.58 1,065.00 534.00
41 Gurkhas Finance Limited GUFL 103 103 102 102 649 102 66,547 3 0.00 0.00 1.00 0.98 104.67 108.40 134.84 138.00 98.00
42 Himalayan Bank Limited HBL 429 436 428 436 1,108 428 475,726 8 8.00 1.87 8.00 1.87 490.70 521.92 628.90 682.00 418.00
43 Himalayan Distillery Limited HDL 1328 1382 1328 1382 110 1355 147,720 4 27.00 1.99 54.00 4.07 1,373.79 1,294.30 1,156.09 1,550.00 900.00
44 Himalayan General Insurance Company Limited HGI 377 388 377 388 2,504 370 950,218 13 18.00 4.86 11.00 2.92 393.76 415.00 496.77 550.00 348.00
45 Himalayan Power Partner Limited HPPL 170 175 164 175 1,800 170 312,410 30 5.00 2.94 11.00 6.71 195.38 234.39 - 370.00 164.00
46 Hydroelectricity Investment and Development Company Limited HIDCL 132 134 129 134 4,907 131 645,950 53 3.00 2.29 5.00 3.88 150.51 155.23 162.74 181.00 129.00
47 ICFC Finance Limited ICFC 148 148 146 146 219 147 32,374 2 -1.00 -0.68 2.00 1.37 153.96 163.08 196.79 219.00 143.00
48 IME General Insurance Limited IGI 400 417 400 417 872 395 355,632 12 22.00 5.57 17.00 4.25 551.88 715.87 890.81 1,071.00 360.00
49 Janaki Finance Company Limited JFL 161 163 160 163 903 163 145,524 5 0.00 0.00 3.00 1.88 173.76 177.54 206.66 235.00 147.00
50 Janata Bank Nepal Limited JBNL 165 167 163 166 11,131 164 1,834,010 45 2.00 1.22 4.00 2.45 176.13 169.12 188.03 200.00 144.00
51 Janautthan Samudayic Laghubitta Bikas Bank Limited JSLBB 2402 2448 2400 2400 260 2400 624,508 7 0.00 0.00 48.00 2.00 2,659.24 2,784.49 3,041.93 3,419.00 2,173.00
52 Jebils Finance Limited JEFL 132 132 128 130 2,597 130 338,266 6 0.00 0.00 4.00 3.13 110.07 110.81 158.47 141.00 95.00
53 Jyoti Bikash Bank Limited JBBL 135 139 133 139 2,421 137 331,327 20 2.00 1.46 6.00 4.51 137.40 138.94 153.14 172.00 131.00
54 Kailash Bikas Bank Limited KBBL 207 207 207 207 1,860 207 385,020 1 0.00 0.00 0.00 0.00 225.74 227.12 241.01 258.00 200.00
55 Kalika Laghubitta Bittiya Sanstha Limited KMCDB 789 849 789 849 582 774 470,160 12 75.00 9.69 60.00 7.60 957.62 1,147.32 1,420.12 1,605.00 737.00
56 Kalika Power Company Limited KPCL 91 93 90 90 990 90 90,420 48 0.00 0.00 3.00 3.33 - - - 133.00 89.00
57 Kamana Sewa Bikas Bank Limited KSBBL 135 138 133 138 4,540 134 605,673 16 4.00 2.99 5.00 3.76 139.66 143.34 - 180.00 129.00
58 Kanchan Development Bank Limited KADBL 144 146 144 146 4,079 142 591,676 8 4.00 2.82 2.00 1.39 178.92 200.66 316.52 226.00 142.00
59 Kankai Bikas Bank Limited KNBL 120 120 120 120 20 118 2,400 1 2.00 1.69 0.00 0.00 124.31 127.58 171.12 165.00 114.00
60 Karnali Development Bank Limited KRBL 93 93 92 92 245 93 22,690 2 -1.00 -1.08 1.00 1.09 100.57 104.93 160.76 139.00 92.00
61 Khani Khola Hydropower Company Limited KKHC 80 80 77 77 312 80 24,688 25 -3.00 -3.75 3.00 3.90 95.03 103.14 129.41 144.00 77.00
62 Kisan Microfinance Bittiya Sanstha Limited KMFL 905 920 905 920 200 911 182,610 4 9.00 0.99 15.00 1.66 1,182.91 1,397.46 1,801.82 1,993.00 905.00
63 Kumari Bank Limited KBL 228 236 226 236 11,821 227 2,737,293 49 9.00 3.96 10.00 4.42 247.16 230.70 254.75 287.00 187.00
64 Laxmi Bank Limited LBL 186 190 184 190 11,080 187 2,061,218 49 3.00 1.60 6.00 3.26 221.97 237.41 260.30 292.00 184.00
65 Laxmi Equity Fund LEMF 7.09 7.09 7.09 7.09 2,000 7.16 14,180 1 -0.07 -0.98 0.00 0.00 8.22 - - 9.74 7.09
66 Laxmi Laghubitta Bittiya Sanstha Limited LLBS 762 777 762 774 270 748 207,090 5 26.00 3.48 15.00 1.97 808.90 938.47 1,173.84 1,396.00 673.00
67 Life Insurance Corporation Nepal Limited LICN 1595 1650 1575 1650 2,534 1576 4,026,044 20 74.00 4.70 75.00 4.76 1,591.19 1,597.07 1,767.35 1,900.00 1,396.00
68 Lumbini Bikas Bank Limited LBBL 169 175 169 175 3,999 171 684,617 17 4.00 2.34 6.00 3.55 167.97 159.76 170.45 184.00 136.00
69 Lumbini General Insurance Limited LGIL 508 520 500 520 7,918 504 4,037,619 39 16.00 3.17 20.00 4.00 510.33 523.64 610.78 665.00 410.00
70 Machhapuchchhre Bank Limited MBL 206 209 206 209 6,728 206 1,399,108 22 3.00 1.46 3.00 1.46 212.41 212.73 243.84 271.00 200.00
71 Mahalaxmi Bikas Bank Limited MLBL 158 163 158 162 2,085 160 335,808 13 2.00 1.25 5.00 3.16 171.97 176.63 188.55 207.00 158.00
72 Mahila Sahayatra Microfinance Bittiya Sanstha Limited MSMBS 535 542 532 532 314 532 167,416 9 0.00 0.00 10.00 1.88 572.00 640.30 795.36 865.00 452.00
73 Mahuli Samudayak Laghubitta Bittiya Sanstha Limited MSLB 1350 1404 1350 1380 360 1324 495,640 9 56.00 4.23 54.00 4.00 1,654.63 2,119.85 - 3,000.00 1,170.00
74 Mega Bank Nepal Limited MEGA 160 163 160 160 21,394 159 3,440,353 90 1.00 0.63 3.00 1.88 183.29 178.52 332.62 306.00 150.00
75 Mega Bank Nepal Limited Promoter Share MEGAPO 108 108 108 108 12,103 108 1,307,124 1 0.00 0.00 0.00 0.00 - - - 225.00 106.00
76 Mero Microfinance Laghubitta Bittiya Sanstha Limited MERO 591 612 591 601 892 598 538,516 22 3.00 0.50 21.00 3.55 997.72 1,042.91 1,255.36 1,408.00 585.00
77 Mirmire Laghubitta Bittiya Sanstha Limited MMFDB 985 1020 966 1020 762 966 748,190 12 54.00 5.59 54.00 5.59 1,107.78 1,462.41 2,140.70 3,349.00 880.00
78 Mission Development Bank Limited MIDBL 148 150 148 150 1,380 148 205,740 4 2.00 1.35 2.00 1.35 176.91 226.98 372.69 229.00 143.00
79 Miteri Development Bank Limited MDB 275 280 275 275 1,170 270 322,030 7 5.00 1.85 5.00 1.82 284.06 286.09 353.47 368.00 250.00
80 Mithila Laghubitta Bittiya Sanstha Limited MLBBL 605 619 605 619 112 596 67,920 4 23.00 3.86 14.00 2.31 810.60 913.45 1,091.69 1,224.00 574.00
81 Muktinath Bikas Bank Limited MNBBL 330 342 329 340 4,212 330 1,423,456 35 10.00 3.03 13.00 3.95 367.29 376.41 436.43 460.00 320.00
82 Nabil Bank Limited NABIL 793 795 776 793 7,663 783 6,056,596 105 10.00 1.28 19.00 2.45 872.16 904.99 1,029.42 1,130.00 776.00
83 NABIL Bank Limited Promoter Share NABILP 750 758 747 754 10,865 747 8,159,619 59 7.00 0.94 11.00 1.47 726.00 726.72 804.92 865.00 677.00
84 Nabil Equity Fund NEF 8.05 8.05 8.04 8.05 6,241 8.05 50,238 4 0.00 0.00 0.01 0.12 8.41 8.65 9.32 10.00 7.72
85 NADEP Laghubitta Bittiya Sanstha Limited NADEP 750 750 735 745 470 740 350,160 22 5.00 0.68 15.00 2.04 977.73 - - 1,639.00 626.00
86 Nagbeli Laghubitta Bikash Bank Limited NBBL 620 632 620 632 84 609 52,330 3 23.00 3.78 12.00 1.94 814.06 1,239.44 2,080.13 2,850.00 609.00
87 National Hydro Power Company Limited NHPC 62 62 61 62 4,770 63 293,670 10 -1.00 -1.59 1.00 1.64 71.60 77.04 95.70 111.00 59.00
88 National Life Insurance Company Limited NLICL 624 648 621 648 1,984 612 1,255,422 26 36.00 5.88 27.00 4.35 668.40 776.78 1,169.96 1,521.00 590.00
89 National Microfinance Bittiya Sanstha Limited NMFBS 1650 1719 1650 1715 147 1655 246,016 10 60.00 3.63 69.00 4.18 1,691.01 1,946.58 2,295.91 2,646.00 1,300.00
90 Naya Nepal Laghubitta Bikas Bank Limited NNLB 471 497 471 497 1,810 462 871,473 22 35.00 7.58 26.00 5.52 606.37 1,225.83 1,873.75 2,487.00 462.00
91 Neco Insurance Company Limited NIL 506 520 506 512 3,967 503 2,037,183 30 9.00 1.79 14.00 2.77 514.13 525.12 647.56 680.00 416.00
92 Nepal Bangladesh Bank Limited NBB 184 186 183 185 14,018 183 2,589,055 46 2.00 1.09 3.00 1.64 196.64 203.51 239.43 274.00 178.00
93 Nepal Bank Limited NBL 287 287 283 287 31,631 283 8,992,495 61 4.00 1.41 4.00 1.41 298.48 297.03 322.02 375.00 280.00
94 Nepal Community Development Bank Limited NCDB 118 118 118 118 40 116 4,720 1 2.00 1.72 0.00 0.00 120.76 124.23 182.82 160.00 0.00
95 Nepal Credit & Commerce Bank Limited NCCB 205 209 204 209 22,990 205 4,731,816 57 4.00 1.95 5.00 2.45 212.08 214.71 267.27 324.00 172.00
96 Nepal Doorsanchar Company Limited NTC 689 705 679 688 1,129 676 776,305 21 12.00 1.78 26.00 3.83 755.08 747.51 760.76 818.00 676.00
97 Nepal Hydro Developer Limited NHDL 118 124 118 122 1,120 120 134,640 9 2.00 1.67 6.00 5.08 133.41 153.21 - 262.00 117.00
98 Nepal Insurance Company Limited NICL 370 383 365 383 5,561 365 2,068,342 31 18.00 4.93 18.00 4.93 523.10 554.26 886.08 1,270.00 362.00
99 Nepal Investment Bank Limited NIB 505 513 505 513 5,167 503 2,619,168 85 10.00 1.99 8.00 1.58 594.04 612.43 642.38 700.00 502.00
100 Nepal Investment Bank Limited Promoter Share NIBPO 469 470 469 470 513 462 240,610 3 8.00 1.73 1.00 0.21 533.40 547.23 570.76 601.00 455.00
101 Nepal Life Insurance Company Limited NLIC 1010 1040 1002 1040 5,673 1009 5,745,506 92 31.00 3.07 38.00 3.79 999.36 988.93 1,346.54 1,834.00 874.00
102 Nepal SBI Bank Limited SBI 375 381 371 379 3,946 371 1,476,914 22 8.00 2.16 10.00 2.70 419.77 460.17 563.17 634.00 370.00
103 Nepal Seva Laghubitta Bittiya Sanstha Limited NSEWA 558 576 550 576 80 550 44,710 8 26.00 4.73 26.00 4.73 608.31 - - 889.00 312.00
104 Nerude Laghubitta Bittiya Sanstha Limited NLBBL 465 475 463 475 1,174 460 551,839 9 15.00 3.26 12.00 2.59 503.49 558.13 749.01 877.00 449.00
105 Ngadi Group Power Limited NGPL 115 118 115 117 3,595 115 419,328 21 2.00 1.74 3.00 2.61 129.62 148.39 191.26 231.00 114.00
106 NIBL Pragati Fund NIBLPF 7.45 7.45 7.45 7.45 2,525 7.45 18,811 1 0.00 0.00 0.00 0.00 7.83 8.31 - 9.52 7.00
107 NIC Asia Bank Limited NICA 389 389 385 389 10,351 385 3,997,266 65 4.00 1.04 4.00 1.04 399.48 371.83 361.62 459.00 285.00
108 NICA Bank Limited Promoter share NICAP 250 250 250 250 3,225 250 806,250 1 0.00 0.00 0.00 0.00 - - - 250.00 175.00
109 Nirdhan Utthan Laghubitta Bittiya Sanstha Limited NUBL 716 730 716 730 110 713 78,900 4 17.00 2.38 14.00 1.96 811.57 917.08 1,309.67 1,379.00 684.00
110 NLG Insurance Company Limited NLG 790 813 774 804 2,136 775 1,671,466 16 29.00 3.74 39.00 5.04 844.79 861.02 1,059.91 1,045.00 710.00
111 NMB Bank Limited NMB 308 309 305 309 12,380 306 3,800,233 88 3.00 0.98 4.00 1.31 340.88 343.73 405.16 502.00 303.00
112 NMB Hybrid Fund L- 1 NMBHF1 8.6 8.77 8.6 8.66 13,552 8.76 118,389 5 -0.10 -1.14 0.17 1.98 9.21 9.29 9.60 10.20 8.00
113 NMB Microfinance Bittiya Sanstha Limited NMBMF 1045 1100 1045 1100 578 1045 611,440 11 55.00 5.26 55.00 5.26 1,196.41 1,354.72 1,691.60 1,760.00 976.00
114 NMB Sulav Investment Fund-1 NMBSF1 10.01 10.02 10.01 10.02 7,830 10.2 78,430 4 -0.18 -1.76 0.01 0.10 12.01 12.16 12.70 13.80 9.95
115 Oriental Hotel Limited OHL 412 428 410 428 1,384 412 576,947 10 16.00 3.88 18.00 4.39 444.52 484.29 591.69 659.00 408.00
116 Panchakanya Mai Hydropower Limited PMHPL 106 108 105 107 5,120 107 542,630 66 0.00 0.00 3.00 2.86 - - - 142.00 103.00
117 Pokhara Finance Limited PFL 128 129 127 129 1,085 128 139,139 13 1.00 0.78 2.00 1.57 136.89 139.35 166.44 184.00 127.00
118 Prabhu Bank Limited PRVU 206 210 206 210 23,908 206 4,987,701 99 4.00 1.94 4.00 1.94 244.56 220.32 255.56 261.00 175.00
119 Prabhu Insurance Company Limited PRIN 413 426 408 426 6,357 406 2,648,766 28 20.00 4.93 18.00 4.41 443.82 474.64 665.91 825.00 380.00
120 Premier Insurance Company Limited PIC 1010 1029 997 1020 2,130 997 2,152,511 81 23.00 2.31 32.00 3.21 1,015.48 1,060.62 1,215.82 1,355.00 686.00
121 Prime Commercial Bank Limited PCBL 309 313 309 313 13,421 306 4,168,061 72 7.00 2.29 4.00 1.29 326.02 312.68 337.27 352.00 265.00
122 Prime Life Insurance Company Limited PLIC 431 450 423 450 7,319 423 3,178,108 62 27.00 6.38 27.00 6.38 467.97 503.22 989.95 1,722.00 385.00
123 Prudential Insurance Company Limited PICL 675 694 675 694 1,760 676 1,199,780 13 18.00 2.66 19.00 2.81 686.01 726.52 873.52 909.00 545.00
124 Radhi Bidyut Company Limited RADHI 151 156 151 156 186 153 28,304 17 3.00 1.96 5.00 3.31 169.90 198.32 - 319.00 151.00
125 Rairang Hydropower Development Company Limited. RRHP 94 94 92 93 160 94 14,830 16 -1.00 -1.06 2.00 2.17 107.67 - - 261.00 92.00
126 Rastriya Beema Company Limited RBCL 9000 9300 9000 9300 210 9049 1,910,500 4 251.00 2.77 300.00 3.33 9,447.49 10,088.47 12,034.94 15,060.00 7,850.00
127 Rastriya Beema Company Limited Promoter Share RBCLPO 8600 8772 8600 8655 110 8600 957,510 8 55.00 0.64 172.00 2.00 8,597.27 9,347.74 11,291.44 14,400.00 7,628.00
128 Reliance Finance Limited RLFL 114 114 113 114 9,379 114 1,069,181 10 0.00 0.00 1.00 0.88 119.81 120.38 146.69 145.00 113.00
129 Ridi Hydropower Development Company Limited RHPC 89 90 89 90 545 90 48,835 9 0.00 0.00 1.00 1.12 100.74 110.79 131.38 151.00 88.00
130 RMDC Laghubitta Bittiya Sanstha Limited RMDC 530 550 530 550 309 521 164,794 8 29.00 5.57 20.00 3.77 576.11 613.88 650.99 724.00 515.00
131 RSDC Laghubitta Bittiya Sanstha Limited RSDC 363 377 363 377 1,310 370 485,790 35 7.00 1.89 14.00 3.86 402.62 472.49 857.44 922.00 363.00
132 Sagarmatha Insurance Company Limited SIC 1280 1280 1271 1271 538 1269 686,498 5 2.00 0.16 9.00 0.71 1,317.83 1,334.38 1,406.15 1,504.00 988.00
133 Sahayogi Vikas Bank Limited SBBLJ 202 208 200 207 2,005 200 406,448 12 7.00 3.50 8.00 4.00 208.27 204.48 256.57 236.00 182.00
134 Samata Microfinance Bittiya Sanstha Limited SMATA 1316 1362 1316 1362 468 1315 626,686 12 47.00 3.57 46.00 3.50 1,251.59 1,266.69 - 2,374.00 0.00
135 Samudayik Laghubitta Bittiya Sanstha Limited SLBSL 780 832 770 832 1,000 780 793,440 73 52.00 6.67 62.00 8.05 - - - 861.00 505.00
136 Sana Kisan Laghubitta Bittiya Sanstha Limited SKBBL 830 855 830 855 1,327 830 1,105,900 15 25.00 3.01 25.00 3.01 1,003.46 1,068.49 1,187.10 1,319.00 825.00
137 Sanima Bank Limited SANIMA 291 294 290 293 13,505 291 3,934,299 52 2.00 0.69 4.00 1.38 312.67 319.54 338.39 386.00 288.00
138 Sanima Mai Hydropower Limited SHPC 214 219 212 218 3,493 216 756,664 18 2.00 0.93 7.00 3.30 234.63 276.28 362.45 415.00 212.00
139 Shangrila Development Bank Limited SADBL 137 141 136 139 1,764 136 242,949 10 3.00 2.21 5.00 3.68 143.62 147.50 203.44 211.00 135.00
140 Shikhar Insurance Company Limited SICL 873 891 870 870 729 860 638,530 5 10.00 1.16 21.00 2.41 880.66 910.07 1,168.90 1,215.00 760.00
141 Shine Resunga Development Bank Limited SHINE 237 239 237 239 548 235 130,613 3 4.00 1.70 2.00 0.84 239.94 260.20 304.71 326.00 221.00
142 Shree Investment Finance Company Limited SIFC 132 133 132 133 296 132 39,238 3 1.00 0.76 1.00 0.76 140.68 163.82 267.64 252.00 128.00
143 Siddhartha Bank Limited SBL 276 280 275 280 9,251 276 2,567,073 32 4.00 1.45 5.00 1.82 306.89 309.51 339.09 372.00 274.00
144 Siddhartha Equity Fund SEF 9.05 9.07 9.05 9.07 2,700 8.9 24,479 3 0.17 1.91 0.02 0.22 9.24 9.30 - 10.01 8.63
145 Siddhartha Equity Oriented Scheme SEOS 9.31 9.45 9.31 9.45 13,269 9.45 124,154 4 0.00 0.00 0.14 1.50 10.77 11.50 11.80 12.30 9.31
146 Siddhartha Insurance Limited SIL 601 626 590 622 6,408 595 3,835,782 28 27.00 4.54 36.00 6.10 631.62 658.22 881.41 1,056.00 540.00
147 Soaltee Hotel Limited SHL 206 206 205 206 500 205 102,900 3 1.00 0.49 1.00 0.49 221.82 233.84 265.88 283.00 199.00
148 Srijana Finance Limited SFFIL 213 213 213 213 70 215 14,910 1 -2.00 -0.93 0.00 0.00 256.59 268.51 393.13 312.00 211.00
149 Standard Chartered Bank Nepal Limited SCB 530 540 528 534 1,919 528 1,020,776 60 6.00 1.14 12.00 2.27 608.07 672.14 1,073.36 1,012.00 527.00
150 Sunrise Bank Limited SRBL 207 210 204 210 28,300 205 5,810,632 50 5.00 2.44 6.00 2.94 222.93 225.14 251.09 281.00 204.00
151 Support Microfinance Bittiya Sanstha Limited SMB 640 650 640 641 90 640 58,100 9 1.00 0.16 10.00 1.56 684.32 - - 1,365.00 313.00
152 Surya Life Insurance Company Limited SLICL 515 544 509 544 2,844 506 1,487,314 23 38.00 7.51 35.00 6.88 519.48 547.91 721.77 957.00 425.00
153 Suryodaya Laghubitta Bittiya Sanstha Limited SLBS 1007 1007 986 986 126 999 124,974 4 -13.00 -1.30 21.00 2.13 1,227.24 1,391.10 - 1,903.00 0.00
154 Swabalamban Laghubitta Bittiya Sanstha Limited SWBBL 786 814 784 814 882 800 700,380 12 14.00 1.75 30.00 3.83 996.72 1,124.86 1,269.83 1,470.00 770.00
155 Swadeshi Laghubitta Bittiya Sanstha Limited SDESI 600 615 596 609 554 592 334,901 20 17.00 2.87 19.00 3.19 642.01 1,059.49 - 1,950.00 362.00
156 Swarojgar Laghubitta Bittiya Sanstha Limited SLBBL 501 510 492 510 931 493 467,265 9 17.00 3.45 18.00 3.66 556.04 830.64 1,294.59 1,970.00 490.00
157 Synergy Power Development Limited SPDL 87 87 86 86 1,768 87 153,766 10 -1.00 -1.15 1.00 1.16 97.64 108.56 133.88 162.00 86.00
158 Taragaon Regency Hotel Limited TRH 244 248 244 248 30 240 7,360 2 8.00 3.33 4.00 1.64 248.27 260.07 274.36 320.00 226.00
159 Tinau Development Bank Limited TNBL 148 148 148 148 49 151 7,252 1 -3.00 -1.99 0.00 0.00 166.94 176.18 221.48 230.00 0.00
160 Unilever Nepal Limited UNL 18860 18860 18860 18860 10 18863 188,600 1 -3.00 -0.02 0.00 0.00 24,161.11 26,620.62 26,526.73 28,000.00 17,803.00
161 United Insurance Company (Nepal) Limited UIC 765 775 761 775 1,825 751 1,399,933 16 24.00 3.20 14.00 1.84 767.04 835.66 1,002.86 1,244.00 630.00
162 United Modi Hydropower Limited UMHL 110 111 106 111 923 108 99,879 25 3.00 2.78 5.00 4.72 131.17 150.62 193.50 235.00 106.00
163 Unnati Microfinance Bittiya Sanstha Limited UMB 1250 1295 1250 1295 425 1250 540,435 12 45.00 3.60 45.00 3.60 1,612.93 1,688.77 - 2,280.00 506.00
164 Upper Tamakoshi Hydropower Limited UPPER 223 232 219 232 57,539 221 12,793,830 782 11.00 4.98 13.00 5.94 - - - 342.00 219.00
165 Vijaya Laghubitta Bittiya Sanstha Limited VLBS 709 709 685 699 410 700 285,104 15 -1.00 -0.14 24.00 3.50 686.14 717.99 871.21 969.00 601.00
166 Womi Laghubitta Bittiya Sanstha Limited WOMI 1139 1139 1102 1132 709 1117 792,072 27 15.00 1.34 37.00 3.36 1,001.84 1,147.59 1,394.69 1,897.00 761.00
167 World Merchant Banking & Finance Limited WMBF 79 79 72 72 2,110 80 155,690 18 -8.00 -10.00 7.00 9.72 100.09 112.08 - 138.00 72.00

Total number of Compaines: 167

Total Traded Shares: 714,876

Total Turnover : Rs 214,588,619