logo
  • Gyaneshwor,

  • Kathmandu, Nepal

  • 10:00 - 17:00

  • Sunday to Friday

Daily Share Price Detail

As of date: 2018-07-19
S.N Company Name No of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Market Capitalizations
1 ADBL 22.00 317 313 317 3,133 986,121 315 2.00 26,961,534,720
2 AHPC 15.00 152 147 147 1,495 220,955 150 -3.00 1,371,528,081
3 AKPL 5.00 260 256 260 149 38,409 260 0.00 3,900,000,000
4 ALICL 16.00 652 641 641 838 541,858 661 -20.00 7,745,778,618
5 API 5.00 289 285 288 131 37,701 289 -1.00 3,265,920,000
6 BARUN 15.00 148 145 148 2,589 376,342 147 1.00 377,622,000
7 BBC 1.00 1,660 1,660 1,660 47 78,020 1,693 -33.00 815,724,000
8 BNT 3.00 5,500 5,420 5,500 40 219,200 5,530 -30.00 6,655,000,000
9 BOKL 20.00 265 258 258 4,430 1,152,490 261 -3.00 14,524,305,822
10 BPCL 90.00 442 437 440 2,415 1,061,660 442 -2.00 7,966,639,560
11 CBBL 7.00 871 865 865 2,399 2,084,301 871 -6.00 8,650,188,570
12 CBL 37.00 151 145 150 9,122 1,349,558 150 0.00 10,888,965,750
13 CCBL 33.00 170 166 167 5,414 905,358 167 0.00 13,465,936,116
14 CFCL 1.00 116 116 116 100 11,600 114 2.00 905,953,388
15 CHCL 15.00 753 738 742 1,524 1,135,038 752 -10.00 29,421,139,202
16 CHL 16.00 128 125 127 401 50,912 127 0.00 342,900,000
17 CIT 7.00 2,500 2,460 2,460 326 806,135 2,475 -15.00 22,216,828,260
18 CLBSL 4.00 760 755 755 41 31,060 755 0.00 828,423,750
19 CMF1 1.00 9 9 9 500 4,700 9 0.00 770,800,000
20 CZBIL 149.00 234 226 227 36,279 8,242,361 233 -6.00 18,226,193,200
21 DBBL 15.00 130 127 129 4,008 520,156 128 1.00 2,949,698,262
22 DDBL 6.00 736 726 726 356 261,438 750 -24.00 5,104,507,452
23 DHPL 3.00 108 106 108 31 3,316 107 1.00 285,120,000
24 EBL 38.00 670 662 665 4,975 3,305,440 667 -2.00 53,378,643,605
25 EDBL 4.00 330 324 326 560 183,260 326 0.00 1,880,510,788
26 EIC 8.00 1,305 1,290 1,290 312 403,895 1,300 -10.00 1,724,085,000
27 FMDBL 47.00 540 525 525 5,773 3,073,945 540 -15.00 3,593,066,925
28 FOWAD 18.00 2,155 2,131 2,131 889 1,908,010 2,150 -19.00 6,393,000,000
29 GBBL 17.00 181 177 179 23,834 4,243,025 180 -1.00 3,945,595,686
30 GBIME 29.00 292 289 290 5,339 1,549,353 290 0.00 25,776,289,530
31 GBLBS 29.00 603 595 601 3,175 1,904,752 603 -2.00 3,350,575,000
32 GDBL 15.00 191 188 191 2,528 478,721 194 -3.00 3,521,899,042
33 GILB 5.00 1,270 1,221 1,221 53 66,140 1,270 -49.00 1,172,770,500
34 GLICL 6.00 872 856 862 232 200,096 873 -11.00 5,120,280,000
35 GRDBL 3.00 142 140 140 30 4,220 142 -2.00 140,000,000
36 HBL 21.00 550 542 542 1,155 628,680 551 -9.00 43,979,002,482
37 HGI 3.00 450 450 450 330 148,500 450 0.00 4,622,457,600
38 HIDCL 46.00 157 152 157 11,666 1,793,351 154 3.00 15,700,000,000
39 HPPL 10.00 280 275 276 120 33,330 280 -4.00 2,940,550,920
40 JBBL 12.00 143 139 139 630 88,365 140 -1.00 3,617,151,964
41 JBNL 21.00 158 156 156 3,605 564,871 160 -4.00 12,481,225,848
42 JSLBB 1.00 2,921 2,921 2,921 12 35,052 2,921 0.00 841,248,000
43 KBBL 7.00 227 223 224 2,632 589,599 227 -3.00 5,132,931,328
44 KBL 36.00 200 196 200 12,511 2,487,692 198 2.00 14,326,789,800
45 KKHC 4.00 109 107 108 52 5,622 109 -1.00 502,971,444
46 KMCDB 2.00 1,330 1,330 1,330 76 101,080 1,330 0.00 1,097,250,000
47 KMFL 3.00 1,601 1,600 1,600 169 270,519 1,615 -15.00 768,800,000
48 KRBL 4.00 108 106 106 138 14,636 106 0.00 172,864,800
49 KSBBL 21.00 141 139 139 4,264 595,176 142 -3.00 2,531,823,840
50 LBBL 15.00 149 143 144 3,641 522,931 148 -4.00 2,892,785,040
51 LBL 13.00 263 256 256 611 157,725 258 -2.00 21,047,982,848
52 LGIL 9.00 549 536 536 1,130 612,090 560 -24.00 4,716,800,000
53 LICN 10.00 1,601 1,600 1,600 650 1,040,200 1,600 0.00 21,354,840,000
54 LLBS 10.00 1,078 1,062 1,062 601 642,090 1,100 -38.00 2,570,040,000
55 MBL 34.00 207 204 204 8,328 1,710,204 208 -4.00 16,433,569,860
56 MDB 2.00 290 288 290 272 78,736 288 2.00 1,102,849,990
57 MEGA 50.00 163 160 161 21,624 3,487,417 162 -1.00 6,521,657,268
58 MERO 5.00 1,075 1,070 1,070 76 81,544 1,076 -6.00 3,060,200,000
59 MFIL 5.00 117 115 115 1,164 134,588 117 -2.00 874,687,010
60 MLBBL 1.00 970 970 970 11 10,670 966 4.00 639,985,630
61 MLBL 4.00 173 171 173 1,243 214,093 174 -1.00 4,556,469,502
62 MMFDB 7.00 1,505 1,480 1,500 373 556,860 1,512 -12.00 675,000,000
63 MNBBL 17.00 380 378 380 4,131 1,567,200 382 -2.00 9,848,700,160
64 MSLB 10.00 2,630 2,550 2,600 435 1,137,060 2,585 15.00 1,560,000,000
65 MSMBS 4.00 695 695 695 44 30,580 708 -13.00 840,950,000
66 NABIL 150.00 905 897 900 28,537 25,684,476 900 0.00 72,347,422,500
67 NABILP 28.00 694 685 691 5,986 4,135,042 685 6.00 7,304,847,765
68 NBB 24.00 210 206 208 13,671 2,849,056 210 -2.00 16,831,667,008
69 NBBL 6.00 1,319 1,270 1,270 124 160,069 1,304 -34.00 973,408,010
70 NBL 15.00 283 280 282 2,401 675,608 283 -1.00 22,661,392,536
71 NCCB 28.00 249 241 249 10,308 2,502,613 242 7.00 11,650,854,918
72 NEF 1.00 10 10 10 241 2,304 10 -0.19 1,195,000,000
73 NGPL 9.00 165 160 163 1,306 210,178 168 -5.00 872,954,324
74 NHDL 5.00 172 169 169 50 8,510 175 -6.00 439,400,000
75 NHPC 27.00 89 83 89 17,950 1,543,800 85 4.00 1,232,815,718
76 NIB 81.00 630 619 621 11,409 7,094,927 623 -2.00 65,990,165,697
77 NIBPO 7.00 558 547 549 2,300 1,268,836 555 -6.00 87,291
78 NICA 26.00 317 316 317 4,878 1,543,252 316 1.00 25,458,640,256
79 NICGF 4.00 9 9 9 3,000 27,654 9 -0.01 766,713,600
80 NICL 14.00 618 603 604 980 596,110 620 -16.00 3,730,467,684
81 NIL 22.00 542 530 530 1,425 758,534 542 -12.00 6,234,274,460
82 NLBBL 1.00 635 635 635 50 31,750 631 4.00 2,195,702,365
83 NLG 6.00 895 880 895 561 497,595 910 -15.00 5,731,635,490
84 NLIC 63.00 1,052 1,016 1,022 5,082 5,237,843 1,036 -14.00 44,936,610,292
85 NLICL 13.00 793 781 781 16,769 13,164,782 794 -13.00 12,997,181,758
86 NMB 31.00 358 354 358 10,586 3,780,758 355 3.00 23,133,152,352
87 NMBMF 8.00 1,620 1,588 1,588 456 732,670 1,644 -56.00 2,237,095,000
88 NMFBS 11.00 2,150 2,116 2,150 269 574,506 2,152 -2.00 2,580,000,000
89 NNLB 38.00 2,081 1,936 1,960 1,480 2,939,830 2,100 -140.00 470,400,000
90 NTC 8.00 730 719 727 3,890 2,808,040 730 -3.00 109,050,000,000
91 NUBL 7.00 1,002 1,000 1,000 157 157,060 1,012 -12.00 9,997,263,000
92 ODBL 19.00 178 174 175 4,354 767,970 177 -2.00 4,401,576,025
93 PCBL 9.00 290 286 289 1,413 406,731 290 -1.00 23,216,233,532
94 PFL 5.00 137 135 135 1,589 215,193 135 0.00 1,018,111,545
95 PIC 48.00 1,105 1,089 1,095 3,614 3,952,381 1,110 -15.00 6,394,967,535
96 PICL 4.00 775 767 775 2,669 2,064,935 786 -11.00 4,971,780,000
97 PLIC 22.00 530 520 530 3,713 1,958,460 530 0.00 9,459,625,500
98 PRIN 14.00 521 512 516 1,405 727,420 521 -5.00 3,552,185,796
99 PROFL 5.00 139 135 139 240 32,920 139 0.00 291,900,000
100 PRVU 28.00 185 183 185 5,539 1,020,310 185 0.00 15,232,831,180
101 PRVUPO 1.00 155 155 155 39,607 6,139,085 155 0.00 155,000,000
102 PURBL 4.00 172 170 170 167 28,568 172 -2.00 748,820,250
103 RADHI 15.00 223 218 223 240 53,000 220 3.00 914,300,000
104 RBCL 4.00 10,700 10,699 10,700 70 748,990 10,710 -10.00 28,530,105,500
105 RHPC 2.00 123 122 122 36 4,410 123 -1.00 611,160,220
106 RLFL 4.00 124 122 123 1,210 147,840 122 1.00 914,171,424
107 RMDC 7.00 655 648 648 869 567,165 653 -5.00 4,709,184,480
108 RRHP 60.00 158 149 151 1,310 200,210 158 -7.00 0
109 RSDC 8.00 545 538 538 133 71,807 548 -10.00 1,936,531,000
110 SADBL 13.00 153 142 153 18,562 2,640,798 154 -1.00 2,078,466,444
111 SAEF 2.00 9 9 9 900 8,433 10 -0.19 1,218,100,000
112 SANIMA 31.00 326 320 323 7,870 2,546,149 327 -4.00 25,844,054,942
113 SBI 15.00 503 496 500 699 349,385 494 6.00 40,234,526,500
114 SBL 17.00 300 298 300 3,888 1,163,289 300 0.00 25,391,517,600
115 SCB 53.00 754 749 754 4,026 3,020,528 753 1.00 60,406,186,724
116 SDESI 16.00 1,698 1,654 1,698 230 383,143 1,699 -1.00 1,952,700,000
117 SEF 1.00 10 10 10 1,500 14,340 10 0.00 1,434,000,000
118 SEOS 1.00 11 11 11 1,000 10,630 11 -0.21 1,063,000,000
119 SFFIL 1.00 238 238 238 10 2,380 234 4.00 953,618,400
120 SHINE 2.00 272 270 272 123 33,410 270 2.00 2,999,866,784
121 SHL 1.00 234 234 234 530 124,020 234 0.00 15,585,768,900
122 SHPC 13.00 324 322 323 2,384 769,922 327 -4.00 6,815,300,000
123 SIC 3.00 1,359 1,332 1,332 120 161,240 1,359 -27.00 7,170,049,440
124 SICL 9.00 948 930 935 509 475,735 938 -3.00 9,862,306,135
125 SIFC 3.00 154 151 151 200 30,350 151 0.00 954,578,663
126 SIL 5.00 698 680 680 235 160,590 688 -8.00 4,361,634,240
127 SKBBL 11.00 1,140 1,130 1,140 2,315 2,631,236 1,137 3.00 7,168,639,200
128 SKDBL 20.00 118 116 117 1,319 155,108 118 -1.00 567,801,000
129 SLBBL 14.00 850 836 836 970 815,280 850 -14.00 1,024,022,252
130 SLBS 8.00 1,525 1,500 1,520 212 320,225 1,500 20.00 1,149,120,000
131 SLICL 2.00 595 595 595 250 148,750 597 -2.00 6,013,218,750
132 SMATA 12.00 1,397 1,339 1,397 626 847,838 1,384 13.00 529,742,400
133 SPDL 7.00 128 124 127 100 12,655 125 2.00 889,000,000
134 SRBL 23.00 225 219 224 10,415 2,290,866 223 1.00 18,261,727,904
135 SWBBL 5.00 1,235 1,220 1,235 608 748,060 1,240 -5.00 6,209,034,130
136 UMB 14.00 1,850 1,821 1,830 180 329,280 1,843 -13.00 1,006,500,000
137 UMHL 13.00 170 165 165 529 89,175 169 -4.00 1,897,500,000
138 VLBS 2.00 781 766 781 22 17,002 766 15.00 1,383,151,000
139 WOMI 4.00 1,385 1,370 1,370 149 204,665 1,385 -15.00 1,065,312,000