logo
  • Gurju Margh, Dillibazar

  • Kathmandu-30, Nepal

  • 10:00 - 17:00

  • Sunday to Friday

Online Payment

Daily Share Price Detail

As of date: 2018-11-13
S.N Company Name No of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Market Capitalizations
1 ADBL 22.00 352 347 348 1,885 656,791 352 -4.00 29,598,151,680
2 AHPC 14.00 126 123 126 4,831 600,034 125 1.00 1,175,595,498
3 ALICL 8.00 570 559 560 1,096 617,705 569 -9.00 6,766,982,880
4 AMFI 84.00 853 768 780 1,200 939,239 853 -73.00 468,000,000
5 API 77.00 163 147 147 18,835 2,781,155 163 -16.00 1,666,980,000
6 BOKL 22.00 317 309 312 3,366 1,047,135 317 -5.00 17,564,276,808
7 BPCL 37.00 477 457 462 1,991 915,422 468 -6.00 8,364,971,538
8 CBBL 3.00 880 870 880 250 219,000 873 7.00 8,800,191,840
9 CBL 59.00 169 166 167 22,136 3,691,862 169 -2.00 12,123,048,535
10 CCBL 42.00 187 181 183 8,833 1,622,220 186 -4.00 14,756,085,684
11 CFCL 2.00 117 116 116 100 11,600 117 -1.00 905,953,388
12 CHCL 31.00 700 680 680 3,167 2,176,804 691 -11.00 26,962,769,080
13 CLBSL 2.00 665 630 630 20 12,720 665 -35.00 691,267,500
14 CZBIL 42.00 239 235 236 5,104 1,204,770 239 -3.00 18,948,817,600
15 DBBL 16.00 136 131 132 3,289 437,659 135 -3.00 3,018,295,896
16 DDBL 1.00 639 628 628 30 18,840 639 -11.00 4,415,469,256
17 DHPL 2.00 96 95 96 20 1,910 95 1.00 253,440,000
18 EBL 46.00 590 581 585 6,510 3,796,256 585 0.00 46,957,152,645
19 EDBL 3.00 280 279 280 336 93,844 280 0.00 1,615,162,640
20 EIC 41.00 1,105 1,041 1,050 1,680 1,793,267 1,105 -55.00 1,403,325,000
21 FMDBL 11.00 372 363 364 900 329,266 372 -8.00 2,491,193,068
22 FOWAD 16.00 2,123 1,974 2,012 512 1,019,076 2,123 -111.00 6,036,000,000
23 GBBL 15.00 183 178 179 3,117 557,669 183 -4.00 3,945,595,686
24 GBIME 26.00 315 308 315 3,484 1,079,416 311 4.00 27,998,383,455
25 GBLBS 19.00 500 485 487 1,360 663,400 500 -13.00 2,715,025,000
26 GDBL 23.00 200 197 200 7,203 1,431,648 197 3.00 3,687,852,400
27 GILB 2.00 1,144 1,122 1,144 29 32,758 1,144 0.00 1,098,812,000
28 GLICL 4.00 734 722 727 468 339,536 734 -7.00 4,318,380,000
29 GMFIL 2.00 120 118 118 390 46,020 120 -2.00 943,999,764
30 GRDBL 8.00 117 114 114 939 107,626 117 -3.00 114,000,000
31 HBL 14.00 532 524 524 1,674 880,406 532 -8.00 42,518,445,204
32 HGI 26.00 395 385 387 2,813 1,091,767 395 -8.00 3,975,313,536
33 HIDCL 32.00 158 154 154 5,150 803,369 158 -4.00 15,400,000,000
34 ICFC 2.00 159 156 159 400 63,000 157 2.00 1,402,319,898
35 IGI 1.00 740 726 726 20 14,520 740 -14.00 3,920,400,000
36 JBBL 11.00 138 136 136 3,358 458,974 138 -2.00 3,539,083,936
37 JBNL 48.00 184 180 182 16,348 2,961,999 184 -2.00 14,561,430,156
38 KBBL 14.00 242 240 241 5,218 1,257,801 242 -1.00 5,522,484,152
39 KBL 47.00 252 246 247 16,044 4,004,592 251 -5.00 17,693,585,403
40 KMCDB 3.00 1,080 1,038 1,047 50 52,341 1,080 -42.00 863,775,000
41 KMFL 3.00 1,115 1,098 1,115 35 38,825 1,098 17.00 535,757,500
42 KNBL 5.00 132 130 130 313 41,090 130 0.00 612,300,000
43 KPCL 111.00 114 112 112 1,110 125,210 113 -1.00 0
44 KRBL 2.00 105 103 103 230 23,720 105 -2.00 167,972,400
45 KSBBL 12.00 145 143 143 2,140 306,420 144 -1.00 2,604,682,080
46 LBBL 12.00 168 166 166 17,769 2,949,960 168 -2.00 3,334,738,310
47 LBL 7.00 243 235 235 313 74,355 243 -8.00 19,321,390,505
48 LFC 1.00 149 149 149 55 8,195 149 0.00 279,925,853
49 LGIL 3.00 502 500 502 410 205,820 500 2.00 4,417,600,000
50 LICN 11.00 1,505 1,485 1,485 1,065 1,599,560 1,490 -5.00 19,819,960,875
51 MBL 29.00 222 215 217 9,323 2,027,085 221 -4.00 17,480,807,155
52 MDB 8.00 281 275 275 2,672 738,300 281 -6.00 1,045,806,025
53 MEGA 68.00 198 192 194 19,840 3,839,636 196 -1.00 7,858,394,472
54 MERO 7.00 1,050 1,036 1,037 196 204,602 1,045 -8.00 2,965,820,000
55 MFIL 2.00 128 126 126 2,030 255,810 128 -2.00 958,352,724
56 MLBBL 1.00 855 855 855 45 38,475 855 0.00 564,111,045
57 MLBL 8.00 177 174 176 323 56,635 175 1.00 4,635,483,424
58 MMFDB 17.00 1,220 1,152 1,152 662 775,490 1,220 -68.00 518,400,000
59 MNBBL 27.00 403 399 400 6,002 2,401,137 401 -1.00 10,367,052,800
60 MSLB 9.00 2,392 2,310 2,320 110 255,310 2,392 -72.00 1,392,000,000
61 NABIL 49.00 911 897 905 4,075 3,671,257 911 -7.00 72,749,352,625
62 NABILP 5.00 740 735 735 1,300 957,000 740 -5.00 7,769,990,025
63 NADEP 68.00 1,434 1,400 1,400 940 1,319,080 1,434 -34.00 0
64 NBB 68.00 207 201 203 19,026 3,857,688 207 -5.00 16,427,059,628
65 NBBL 1.00 912 895 912 20 18,240 895 17.00 699,014,256
66 NBL 34.00 297 291 295 16,105 4,720,245 295 0.00 23,706,066,660
67 NCCB 23.00 210 208 209 9,915 2,069,310 210 -1.00 9,779,231,638
68 NEF 1.00 8 8 8 1,127 9,016 8 0.00 1,000,000,000
69 NHPC 8.00 79 78 78 4,190 326,960 78 0.00 1,080,445,236
70 NIB 66.00 628 619 622 4,834 3,010,380 628 -6.00 66,096,430,054
71 NIBPO 3.00 570 565 565 355 201,350 570 -5.00 89,835
72 NICA 39.00 420 416 419 9,149 3,815,452 416 3.00 33,650,379,392
73 NICL 9.00 519 505 506 2,694 1,371,124 519 -13.00 3,125,193,126
74 NIL 15.00 510 501 508 1,362 685,728 510 -2.00 5,975,493,256
75 NLBBL 3.00 540 535 540 235 126,330 540 0.00 1,867,211,460
76 NLG 9.00 870 853 853 926 791,448 870 -17.00 5,462,664,886
77 NLIC 49.00 925 907 910 3,359 3,077,437 925 -17.00 40,012,050,260
78 NLICL 18.00 690 665 666 1,055 709,295 690 -25.00 11,083,384,188
79 NMB 46.00 350 345 346 6,971 2,418,546 349 -3.00 22,357,739,424
80 NMBSF1 1.00 13 13 12 2,000 24,000 13 -1.00 900,000,000
81 NMFBS 6.00 1,915 1,849 1,849 77 144,440 1,915 -66.00 2,218,800,000
82 NSEWA 63.00 721 690 691 830 580,940 721 -30.00 0
83 NTC 5.00 785 775 775 415 322,255 785 -8.00 116,250,000,000
84 NUBL 10.00 950 931 950 1,010 953,868 945 5.00 9,497,399,850
85 OHL 3.00 430 419 427 150 64,200 419 8.00 3,989,189,855
86 PCBL 38.00 326 294 322 8,108 2,619,026 326 -4.00 25,867,222,136
87 PIC 36.00 1,050 1,030 1,035 1,483 1,538,820 1,050 -15.00 6,044,558,355
88 PICL 3.00 715 701 701 94 66,344 715 -14.00 4,497,055,200
89 PLIC 27.00 473 465 465 1,482 694,244 473 -8.00 8,299,482,750
90 PMHPL 77.00 123 121 122 770 94,160 123 -1.00 0
91 PRIN 28.00 460 446 448 2,781 1,249,150 460 -12.00 3,084,068,288
92 PRVU 116.00 251 246 247 50,777 12,590,969 249 1.00 20,337,888,116
93 RADHI 11.00 185 182 183 154 28,182 185 -2.00 750,300,000
94 RBCL 11.00 9,893 9,517 9,517 130 1,263,590 9,700 -183.00 25,375,795,705
95 RBCLPO 5.00 8,700 8,365 8,397 50 424,450 8,700 -335.00 14,915,557,512
96 RMDC 22.00 621 611 620 1,301 797,341 621 -1.00 4,505,701,200
97 RRHP 23.00 111 108 110 500 54,990 108 2.00 0
98 RSDC 14.00 419 406 407 927 378,688 419 -12.00 1,464,996,500
99 SADBL 9.00 150 148 148 1,000 148,500 150 -2.00 2,010,542,704
100 SAEF 1.00 9 9 9 5,000 45,000 9 0.00 1,170,000,000
101 SANIMA 38.00 324 319 320 9,860 3,157,222 322 -2.00 25,604,017,280
102 SBI 30.00 477 467 476 2,917 1,371,960 471 5.00 38,303,269,228
103 SBL 16.00 327 323 325 2,034 659,591 327 -2.00 27,507,477,400
104 SCB 113.00 632 610 613 9,462 5,828,948 632 -19.00 49,110,069,578
105 SDESI 4.00 705 678 678 50 34,043 705 -27.00 779,700,000
106 SEF 3.00 9 9 9 11,000 98,000 9 0.00 1,350,000,000
107 SFFIL 8.00 275 270 275 6,667 1,833,425 270 5.00 1,101,870,000
108 SHINE 6.00 236 234 234 240 56,310 236 -2.00 2,580,767,748
109 SHL 7.00 248 244 244 2,597 638,956 248 -4.00 16,251,827,400
110 SHPC 9.00 250 245 245 1,905 468,585 249 -4.00 5,169,500,000
111 SIC 5.00 1,340 1,314 1,335 268 356,892 1,340 -5.00 7,186,198,200
112 SICL 10.00 880 870 870 688 598,927 880 -10.00 9,176,691,270
113 SIFC 1.00 147 145 147 10 1,470 145 2.00 929,291,811
114 SIL 3.00 645 635 635 110 70,150 645 -10.00 4,072,996,680
115 SKBBL 11.00 1,088 1,068 1,068 1,270 1,359,250 1,088 -20.00 6,715,883,040
116 SKDBL 3.00 114 113 113 752 84,976 114 -1.00 548,389,000
117 SLBBL 3.00 613 589 589 30 17,920 613 -24.00 721,470,223
118 SLBS 1.00 1,579 1,551 1,551 18 27,918 1,579 -28.00 1,172,556,000
119 SLICL 14.00 502 492 495 1,041 514,244 502 -7.00 5,002,593,750
120 SMATA 3.00 1,600 1,537 1,537 30 46,750 1,600 -63.00 582,830,400
121 SMB 7.00 758 743 743 260 196,500 744 -1.00 445,800,000
122 SMFDB 3.00 845 830 830 146 121,840 845 -15.00 1,412,186,900
123 SPDL 2.00 102 100 100 30 3,030 101 -1.00 700,000,000
124 SRBL 13.00 237 235 235 3,611 851,118 237 -2.00 19,158,509,185
125 SWBBL 15.00 1,156 1,136 1,141 1,270 1,454,580 1,156 -20.00 5,736,443,678
126 TNBL 3.00 178 177 177 180 31,960 177 0.00 815,704,500
127 UIC 5.00 782 740 740 230 174,240 782 -42.00 2,237,760,000
128 UMB 9.00 1,601 1,571 1,575 140 220,620 1,601 -26.00 866,250,000
129 UMHL 8.00 145 141 141 556 78,908 145 -4.00 1,621,500,000
130 VLBS 4.00 672 670 672 257 172,704 670 2.00 1,190,112,000
131 WOMI 6.00 1,005 975 975 250 246,750 1,005 -30.00 758,160,000