||
Daily Share Price Details


As of : 2018-03-28 (Wednesday)
S.N Date Company Name No. of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference
1 2018-03-28 ADBL 99.00 317.00 307.00 311.00 12154.00 3801930.00 316.00 -5.00
2 2018-03-28 AHPC 19.00 160.00 154.00 154.00 3656.00 569739.00 161.00 -7.00
3 2018-03-28 AKPL 12.00 228.00 220.00 223.00 951.00 212479.00 231.00 -8.00
4 2018-03-28 ALICL 74.00 591.00 560.00 560.00 8019.00 4606467.00 581.00 -21.00
5 2018-03-28 API 33.00 265.00 257.00 260.00 5892.00 1533538.00 262.00 -2.00
6 2018-03-28 BARUN 12.00 193.00 184.00 191.00 1280.00 239498.00 184.00 7.00
7 2018-03-28 BBC 2.00 1800.00 1764.00 1764.00 60.00 107640.00 1818.00 -54.00
8 2018-03-28 BLDBL 33.00 169.00 164.00 167.00 11053.00 1842490.00 166.00 1.00
9 2018-03-28 BNT 18.00 5824.00 5480.00 5550.00 420.00 2324120.00 5710.00 -160.00
10 2018-03-28 BOKL 133.00 322.00 304.00 310.00 22860.00 7141442.00 316.00 -6.00
11 2018-03-28 BPCL 43.00 477.00 442.00 457.00 5670.00 2603690.00 468.00 -11.00
12 2018-03-28 CBBL 50.00 837.00 785.00 800.00 4342.00 3504634.00 815.00 -15.00
13 2018-03-28 CBL 111.00 149.00 142.00 144.00 25921.00 3763620.00 145.00 -1.00
14 2018-03-28 CCBL 168.00 174.00 163.00 168.00 30581.00 5219594.00 174.00 -6.00
15 2018-03-28 CCBLPO 1.00 188.00 188.00 188.00 3005.00 564940.00 191.00 -3.00
16 2018-03-28 CFCL 3.00 117.00 115.00 117.00 2100.00 245500.00 116.00 1.00
17 2018-03-28 CHCL 163.00 721.00 692.00 700.00 27220.00 19137415.00 710.00 -10.00
18 2018-03-28 CHL 2.00 147.00 145.00 147.00 20.00 2920.00 145.00 2.00
19 2018-03-28 CIT 61.00 2727.00 2627.00 2650.00 3068.00 8204647.00 2651.00 -1.00
20 2018-03-28 CLBSL 11.00 670.00 637.00 649.00 498.00 323909.00 625.00 24.00
21 2018-03-28 CORBL 8.00 137.00 127.00 137.00 760.00 103520.00 125.00 12.00
22 2018-03-28 CZBIL 82.00 259.00 243.00 251.00 37083.00 9199944.00 250.00 1.00
23 2018-03-28 DBBL 23.00 141.00 137.00 139.00 5611.00 776887.00 139.00 0.00
24 2018-03-28 DDBL 58.00 725.00 676.00 690.00 4520.00 3146300.00 705.00 -15.00
25 2018-03-28 EBL 285.00 743.00 701.00 727.00 28643.00 20697343.00 715.00 12.00
26 2018-03-28 EBLCP 2.00 0.00 0.00 0.00 16.00 10856.00 685.00 0.00
27 2018-03-28 EDBL 19.00 340.00 329.00 341.00 2248.00 751329.00 335.00 1.00
28 2018-03-28 EIC 25.00 1310.00 1254.00 1296.00 2691.00 3463424.00 1300.00 -4.00
29 2018-03-28 FMDBL 83.00 515.00 486.00 492.00 9077.00 4560875.00 500.00 -8.00
30 2018-03-28 FOWAD 18.00 1696.00 1625.00 1625.00 430.00 711827.00 1697.00 -72.00
31 2018-03-28 GBBL 41.00 180.00 177.00 179.00 6223.00 1109198.00 180.00 -1.00
32 2018-03-28 GBIME 109.00 312.00 295.00 300.00 18946.00 5740206.00 302.00 -2.00
33 2018-03-28 GDBL 13.00 223.00 220.00 221.00 940.00 208450.00 223.00 -2.00
34 2018-03-28 GFCL 21.00 124.00 120.00 120.00 7250.00 882150.00 122.00 -2.00
35 2018-03-28 GILB 21.00 1071.00 1000.00 1000.00 1104.00 1150130.00 1092.00 -92.00
36 2018-03-28 GLICL 68.00 678.00 642.00 655.00 8902.00 5887673.00 665.00 -10.00
37 2018-03-28 GMFIL 2.00 154.00 152.00 152.00 40.00 6120.00 154.00 -2.00
38 2018-03-28 GRDBL 7.00 162.00 160.00 162.00 927.00 148354.00 162.00 0.00
39 2018-03-28 GUFL 10.00 120.00 116.00 118.00 2865.00 337795.00 117.00 1.00
40 2018-03-28 HAMRO 9.00 140.00 138.00 140.00 750.00 104600.00 136.00 4.00
41 2018-03-28 HATH 12.00 145.00 135.00 139.00 1000.00 138490.00 143.00 -4.00
42 2018-03-28 HBL 94.00 591.00 564.00 570.00 8958.00 5099815.00 580.00 -10.00
43 2018-03-28 HGI 88.00 413.00 385.00 400.00 8119.00 3252306.00 399.00 1.00
44 2018-03-28 HIDCL 33.00 145.00 142.00 143.00 4322.00 622151.00 146.00 -3.00
45 2018-03-28 HPPL 40.00 290.00 266.00 275.00 2010.00 555695.00 285.00 -10.00
46 2018-03-28 ICFC 15.00 191.00 184.00 186.00 3262.00 615525.00 191.00 -5.00
47 2018-03-28 IGI 11.00 735.00 702.00 730.00 1650.00 1183200.00 715.00 15.00
48 2018-03-28 JBBL 34.00 145.00 140.00 141.00 4003.00 567879.00 144.00 -3.00
49 2018-03-28 JBNL 147.00 155.00 150.00 150.00 39891.00 6083688.00 150.00 0.00
50 2018-03-28 JEFL 3.00 114.00 113.00 113.00 487.00 55081.00 115.00 -2.00
51 2018-03-28 JSLBB 11.00 2267.00 2173.00 2267.00 956.00 2090030.00 2217.00 50.00
52 2018-03-28 KBBL 30.00 217.00 206.00 217.00 7828.00 1640594.00 210.00 7.00
53 2018-03-28 KBL 155.00 244.00 228.00 233.00 50717.00 11947834.00 240.00 -7.00
54 2018-03-28 KEBL 5.00 240.00 236.00 236.00 253.00 59788.00 237.00 -1.00
55 2018-03-28 KKHC 4.00 125.00 123.00 123.00 46.00 5690.00 123.00 0.00
56 2018-03-28 KMCDB 19.00 1007.00 970.00 970.00 825.00 815460.00 1008.00 -38.00
57 2018-03-28 KMFL 9.00 1170.00 1140.00 1140.00 186.00 214920.00 1159.00 -19.00
58 2018-03-28 KNBL 12.00 132.00 129.00 131.00 3895.00 507595.00 129.00 2.00
59 2018-03-28 KRBL 3.00 118.00 117.00 117.00 288.00 33896.00 118.00 -1.00
60 2018-03-28 KSBBL 25.00 149.00 142.00 145.00 4110.00 592890.00 147.00 -2.00
61 2018-03-28 LBBL 21.00 148.00 141.00 145.00 3669.00 528769.00 142.00 3.00
62 2018-03-28 LBL 99.00 238.00 227.00 233.00 13364.00 3106044.00 230.00 3.00
63 2018-03-28 LEF_1 1.00 8.90 8.90 8.90 2000.00 17800.00 9.00 -0.10
64 2018-03-28 LGIL 83.00 485.00 450.00 470.00 10112.00 4767990.00 467.00 3.00
65 2018-03-28 LICN 57.00 1590.00 1499.00 1503.00 3872.00 5916752.00 1622.00 -119.00
66 2018-03-28 LLBS 56.00 1011.00 935.00 935.00 3090.00 2993121.00 954.00 -19.00
67 2018-03-28 LVF1 13.00 10.80 10.40 10.55 54000.00 570750.00 10.60 -0.05
68 2018-03-28 MBL 112.00 219.00 209.00 216.00 24277.00 5229754.00 217.00 -1.00
69 2018-03-28 MDB 14.00 260.00 255.00 260.00 1893.00 486973.00 255.00 5.00
70 2018-03-28 MERO 33.00 1024.00 977.00 977.00 2168.00 2181905.00 1004.00 -27.00
71 2018-03-28 MFIL 4.00 125.00 123.00 125.00 389.00 48147.00 125.00 0.00
72 2018-03-28 MLBBL 3.00 896.00 862.00 896.00 50.00 44120.00 846.00 50.00
73 2018-03-28 MMFDB 13.00 2403.00 2205.00 2230.00 358.00 807830.00 2356.00 -126.00
74 2018-03-28 MNBBL 122.00 405.00 378.00 395.00 18696.00 7341819.00 393.00 2.00
75 2018-03-28 MSLB 15.00 2044.00 1981.00 2000.00 190.00 381570.00 1965.00 35.00
76 2018-03-28 MSMBS 7.00 625.00 605.00 605.00 397.00 243875.00 614.00 -9.00
77 2018-03-28 NABIL 214.00 968.00 931.00 968.00 23753.00 22625884.00 939.00 29.00
78 2018-03-28 NABILP 30.00 792.00 763.00 781.00 4835.00 3767962.00 793.00 -12.00
79 2018-03-28 NBB 123.00 238.00 218.00 227.00 20022.00 4598441.00 229.00 -2.00
80 2018-03-28 NBBL 12.00 2047.00 1960.00 1999.00 280.00 556195.00 2049.00 -50.00
81 2018-03-28 NBBLPO 2.00 1300.00 1300.00 1300.00 3148.00 4092400.00 1300.00 0.00
82 2018-03-28 NBF1 7.00 16.00 15.68 16.00 70099.00 1113224.04 16.00 0.00
83 2018-03-28 NBL 194.00 306.00 297.00 299.00 82665.00 24895527.00 300.00 -1.00
84 2018-03-28 NCCB 97.00 236.00 224.00 228.00 39484.00 8978471.00 232.00 -4.00
85 2018-03-28 NCDB 16.00 130.00 122.00 122.00 2224.00 282775.00 128.00 -6.00
86 2018-03-28 NEF 6.00 9.40 9.25 9.25 24346.00 226700.50 9.38 -0.13
87 2018-03-28 NGBBL 62.00 483.00 438.00 460.00 5340.00 2499940.00 465.00 -5.00
88 2018-03-28 NGPL 9.00 212.00 204.00 212.00 774.00 160959.00 204.00 8.00
89 2018-03-28 NHDL 3.00 180.00 180.00 180.00 30.00 5400.00 180.00 0.00
90 2018-03-28 NHPC 62.00 97.00 89.00 90.00 32360.00 2941440.00 93.00 -3.00
91 2018-03-28 NIB 183.00 650.00 630.00 645.00 20399.00 13120972.00 636.00 9.00
92 2018-03-28 NIBLPF 4.00 9.20 9.05 9.20 7434.00 67798.10 9.15 0.05
93 2018-03-28 NIBPO 20.00 551.00 541.00 546.00 5300.00 2900750.00 552.00 -6.00
94 2018-03-28 NIBSF1 5.00 10.30 10.26 10.26 13500.00 138595.00 10.21 0.05
95 2018-03-28 NICA 69.00 309.00 300.00 307.00 15130.00 4630456.00 308.00 -1.00
96 2018-03-28 NICL 88.00 900.00 836.00 852.00 8902.00 7676444.00 885.00 -33.00
97 2018-03-28 NIL 75.00 530.00 481.00 505.00 7521.00 3846430.00 510.00 -5.00
98 2018-03-28 NLBBL 19.00 680.00 650.00 658.00 1920.00 1265520.00 681.00 -23.00
99 2018-03-28 NLG 22.00 767.00 730.00 730.00 1641.00 1224826.00 742.00 -12.00
100 2018-03-28 NLIC 317.00 1149.00 1072.00 1100.00 20701.00 22944015.00 1116.00 -16.00
101 2018-03-28 NLICL 50.00 1110.00 1030.00 1079.00 3518.00 3743147.00 1069.00 10.00
102 2018-03-28 NMB 79.00 423.00 402.00 420.00 12649.00 5264774.00 410.00 10.00
103 2018-03-28 NMBHF1 1.00 9.47 9.47 9.47 1248.00 11818.56 9.28 0.19
104 2018-03-28 NMBMF 15.00 1300.00 1240.00 1240.00 770.00 993525.00 1287.00 -47.00
105 2018-03-28 NMBSF1 3.00 11.95 11.80 11.90 5329.00 63107.20 11.95 -0.05
106 2018-03-28 NMFBS 14.00 1750.00 1664.00 1664.00 333.00 570926.00 1731.00 -67.00
107 2018-03-28 NNLB 7.00 1866.00 1725.00 1725.00 300.00 530400.00 1830.00 -105.00
108 2018-03-28 NTC 36.00 715.00 692.00 707.00 4705.00 3288695.00 701.00 6.00
109 2018-03-28 NUBL 29.00 944.00 919.00 939.00 2180.00 2029125.00 938.00 1.00
110 2018-03-28 ODBL 17.00 182.00 173.00 176.00 2100.00 374240.00 182.00 -6.00
111 2018-03-28 OHL 35.00 485.00 454.00 455.00 6027.00 2791040.00 489.00 -34.00
112 2018-03-28 PCBL 97.00 290.00 275.00 285.00 17418.00 4904141.00 285.00 0.00
113 2018-03-28 PFL 13.00 142.00 138.00 140.00 943.00 130960.00 140.00 0.00
114 2018-03-28 PIC 172.00 754.00 711.00 749.00 7544.00 5508170.00 712.00 37.00
115 2018-03-28 PICL 36.00 594.00 565.00 570.00 2827.00 1643318.00 585.00 -15.00
116 2018-03-28 PLIC 93.00 571.00 530.00 543.00 9273.00 5123649.00 561.00 -18.00
117 2018-03-28 PRIN 100.00 570.00 530.00 540.00 13938.00 7606302.00 545.00 -5.00
118 2018-03-28 PRVU 99.00 215.00 203.00 212.00 24367.00 5114826.00 207.00 5.00
119 2018-03-28 PURBL 1.00 172.00 172.00 172.00 13.00 2236.00 174.00 -2.00
120 2018-03-28 RADHI 112.00 187.00 173.00 187.00 1120.00 205960.00 170.00 17.00
121 2018-03-28 RBCL 73.00 9384.00 8472.00 9000.00 1290.00 11591300.00 9020.00 -20.00
122 2018-03-28 RBCLPO 51.00 8830.00 8000.00 8350.00 843.00 7047417.00 8836.00 -486.00
123 2018-03-28 RHPC 6.00 120.00 116.00 120.00 1113.00 130358.00 115.00 5.00
124 2018-03-28 RLFL 4.00 122.00 120.00 121.00 1100.00 133300.00 124.00 -3.00
125 2018-03-28 RMDC 16.00 566.00 554.00 554.00 939.00 527541.00 577.00 -23.00
126 2018-03-28 RSDC 59.00 732.00 687.00 687.00 2746.00 1922143.00 705.00 -18.00
127 2018-03-28 SADBL 21.00 172.00 165.00 165.00 2379.00 398309.00 167.00 -2.00
128 2018-03-28 SANIMA 194.00 350.00 333.00 345.00 47596.00 16374258.00 345.00 0.00
129 2018-03-28 SANIMAEF_1 3.00 9.55 9.50 9.51 5000.00 47530.00 9.50 0.01
130 2018-03-28 SBBLJ 3.00 193.00 193.00 193.00 370.00 71410.00 190.00 3.00
131 2018-03-28 SBI 44.00 550.00 525.00 535.00 4190.00 2248853.00 530.00 5.00
132 2018-03-28 SBL 136.00 301.00 290.00 297.00 31023.00 9199095.00 294.00 3.00
133 2018-03-28 SCB 233.00 895.00 820.00 864.00 20671.00 17676489.00 872.00 -8.00
134 2018-03-28 SDESI 2.00 563.00 552.00 563.00 26.00 14495.00 542.00 21.00
135 2018-03-28 SEF_1 8.00 9.59 9.38 9.59 18500.00 176220.00 9.20 0.39
136 2018-03-28 SEOS 2.00 11.55 11.52 11.55 25000.00 288300.00 11.55 0.00
137 2018-03-28 SFFIL 8.00 256.00 245.00 245.00 560.00 138690.00 261.00 -16.00
138 2018-03-28 SHINE 8.00 270.00 264.00 265.00 1537.00 410245.00 259.00 6.00
139 2018-03-28 SHL 16.00 242.00 236.00 240.00 6833.00 1634312.00 240.00 0.00
140 2018-03-28 SHPC 58.00 331.00 316.00 319.00 14397.00 4618295.00 325.00 -6.00
141 2018-03-28 SIC 13.00 1150.00 1130.00 1140.00 1110.00 1265410.00 1143.00 -3.00
142 2018-03-28 SICL 62.00 953.00 917.00 925.00 5636.00 5279620.00 935.00 -10.00
143 2018-03-28 SIFC 8.00 205.00 197.00 205.00 829.00 166413.00 208.00 -3.00
144 2018-03-28 SIL 15.00 780.00 750.00 750.00 1080.00 822640.00 763.00 -13.00
145 2018-03-28 SINDU 10.00 134.00 132.00 133.00 1922.00 254654.00 134.00 -1.00
146 2018-03-28 SKBBL 25.00 1095.00 1044.00 1074.00 1580.00 1673996.00 1110.00 -36.00
147 2018-03-28 SKDBL 10.00 129.00 126.00 126.00 1135.00 143804.00 129.00 -3.00
148 2018-03-28 SLBBL 41.00 1215.00 1130.00 1130.00 2158.00 2497385.00 1175.00 -45.00
149 2018-03-28 SLBS 8.00 1004.00 984.00 1003.00 650.00 640750.00 985.00 18.00
150 2018-03-28 SLICL 31.00 672.00 641.00 642.00 2834.00 1867193.00 665.00 -23.00
151 2018-03-28 SMFDB 32.00 880.00 840.00 856.00 4001.00 3446248.00 875.00 -19.00
152 2018-03-28 SPDL 9.00 132.00 124.00 132.00 235.00 30020.00 124.00 8.00
153 2018-03-28 SRBL 38.00 236.00 228.00 230.00 5982.00 1389003.00 233.00 -3.00
154 2018-03-28 SWBBL 51.00 1100.00 998.00 1046.00 4284.00 4535575.00 1079.00 -33.00
155 2018-03-28 TNBL 2.00 179.00 177.00 179.00 64.00 11428.00 176.00 3.00
156 2018-03-28 TRH 5.00 263.00 258.00 262.00 665.00 173390.00 253.00 9.00
157 2018-03-28 UIC 66.00 792.00 730.00 745.00 7473.00 5666987.00 762.00 -17.00
158 2018-03-28 UMHL 22.00 173.00 164.00 164.00 1399.00 232792.00 170.00 -6.00
159 2018-03-28 UNL 4.00 25145.00 24651.00 25145.00 1030.00 25889470.00 24651.00 494.00
160 2018-03-28 VLBS 26.00 678.00 650.00 662.00 3164.00 2098278.00 652.00 10.00
161 2018-03-28 WMBF 4.00 114.00 108.00 114.00 488.00 53954.00 110.00 4.00
162 2018-03-28 WOMI 24.00 1295.00 1245.00 1245.00 961.00 1217784.00 1270.00 -25.00
Average Value 46.01 816.57 776.60 793.64 8,347.72 3,173,850.48 805.63 -7.79
Sum Value 7,454.00 1,352,330.00 514,163,777.40
As of 2018-04-10 (Tuesday) 15:00:00
Market Summary As of 2018-03-28
  • Total Turnover Rs 514,163,777.40
  • Total Traded Shares 1,352,330.00
  • Total Transactions 7,454.00
  • Total Scrips Traded 162.00

Top Turnovers As of 2018-03-28
Symbol Turnover Closing Price
UNL 25,889,470.00 25145.00
NBL 24,895,527.00 299.00
NLIC 22,944,015.00 1100.00
NABIL 22,625,884.00 968.00
EBL 20,697,343.00 727.00
CHCL 19,137,415.00 700.00
SCB 17,676,489.00 864.00
SANIMA 16,374,258.00 345.00
NIB 13,120,972.00 645.00
KBL 11,947,834.00 233.00
Top Gainers As of 2018-03-28
Symbol LPT Point Change % Change
RADHI 187.00 17.00 10.000
CORBL 137.00 12.00 9.600
SPDL 132.00 8.00 6.452
MLBBL 896.00 50.00 5.910
PIC 749.00 37.00 5.197
RHPC 120.00 5.00 4.348
SEF_1 9.59 0.39 4.239
NGPL 212.00 8.00 3.922
SDESI 563.00 21.00 3.875
CLBSL 649.00 24.00 3.840
Top Losers As of 2018-03-28
Symbol LPT Point Change % Change
EBLCP 0.00 0.00 -100.000
GILB 1000.00 -92.00 -8.425
LICN 1503.00 -119.00 -7.337
OHL 455.00 -34.00 -6.953
SFFIL 245.00 -16.00 -6.130
NNLB 1725.00 -105.00 -5.738
RBCLPO 8350.00 -486.00 -5.500
MMFDB 2230.00 -126.00 -5.348
NCDB 122.00 -6.00 -4.688
AHPC 154.00 -7.00 -4.348

Market Information As of 2018-03-28
  • Sub-Indicates Total Turnover
  • Commercial Banks 228,052,404.00
  • Hydro Power 33,185,888.00
  • Insurance 114,887,263.00
  • Tradings 107,640.00
  • Development Bank Limited 67,794,334.00
  • Manufacturing And Processing 28,213,590.00
  • Promotor Share 18,373,469.00
  • Finance 11,156,772.00
  • Preferred Stock 10,856.00
  • Microfinance 1,150,130.00
  • Others 3,910,846.00
  • Mutual Fund 2,721,843.40
  • Hotels 4,598,742.00
  • Total Turnover 514,163,777.40
hit counter

This website is the property of National Merchant Banker Ltd. Investment in stock involves high risk. The analysis of stocks fully depends upon past performance of capital market. The past stock performance may not predict the future trend. The movement in the price of investment instruments may suffer the loss of initial capital. The ideas, opinions, tactics, strategies, forecasts, expressed in this website are the sole view of this company. All investors are advised to conduct their own independent research or consult with their Portfolio Manager before making any investment decision. Any investmets, trades, speculations made in the light of the information provided herein, are committed at your own risk.

Useful Links

  • NATIONAL MERCHANT BANKER LTD.
  • Kathmandu-33, Gyaneshwor (Ananda Bhairav Marga)
  • Kathmandu Nepal
  • Tel: +977 01-4430746, 01-4415856
  • Website: www.nmbl.com.np
  • info@nmbl.com.np

© 2018 All Rights Reserved, National Merchant Banker Ltd