logo
  • Gurju Margh, Dillibazar

  • Kathmandu-30, Nepal

  • 10:00 - 17:00

  • Sunday to Friday

Online Payment

Daily Share Price Detail

As of date: 2018-09-23
S.N Company Name No of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Market Capitalizations
1 ADBL 41.00 364 352 359 9,880 3,560,226 359 0.00 30,533,725,440
2 AHPC 32.00 137 131 133 9,622 1,286,802 139 -6.00 1,240,906,359
3 AKPL 71.00 275 260 266 9,717 2,584,221 268 -2.00 3,990,000,000
4 ALICL 16.00 615 609 615 2,169 1,328,747 612 3.00 7,431,597,270
5 ALICLP 2.00 350 350 350 32,760 11,466,000 350 0.00 35,000,000
6 AMFI 36.00 930 905 905 730 663,320 911 -6.00 543,000,000
7 API 76.00 282 257 268 16,887 4,469,437 267 1.00 3,039,120,000
8 BARUN 4.00 129 127 129 156 20,064 128 1.00 329,143,500
9 BBC 1.00 1,660 1,660 1,660 20 33,200 1,660 0.00 815,724,000
10 BFC 3.00 102 100 100 1,100 111,000 102 -2.00 297,513,000
11 BHBL 41.00 171 152 161 7,796 1,257,586 165 -4.00 425,040,000
12 BOKL 39.00 322 318 319 13,058 4,173,600 322 -3.00 17,958,347,121
13 BPCL 186.00 482 464 475 17,024 8,063,958 464 11.00 8,600,349,525
14 CBBL 25.00 960 950 955 3,273 3,113,243 954 1.00 9,550,208,190
15 CBL 152.00 171 165 170 57,627 9,757,444 167 3.00 12,340,827,850
16 CCBL 98.00 188 184 186 24,318 4,528,171 185 1.00 14,997,988,728
17 CEFL 4.00 104 100 104 1,250 125,340 103 1.00 156,000,000
18 CFCL 15.00 123 119 123 2,560 308,006 119 4.00 960,622,989
19 CHCL 58.00 734 720 730 10,621 7,744,009 734 -4.00 28,945,325,630
20 CHL 11.00 124 120 124 403 49,040 120 4.00 334,800,000
21 CIT 18.00 2,390 2,381 2,381 826 1,969,318 2,400 -19.00 21,503,361,011
22 CLBSL 9.00 709 696 696 167 117,108 710 -14.00 763,686,000
23 CMB 29.00 0 0 0 186,941 4,112,702 140 0.00 1,309,097,300
24 CORBL 3.00 102 100 100 150 15,200 103 -3.00 200,000,000
25 CZBIL 72.00 257 250 252 9,618 2,433,684 256 -4.00 20,233,483,200
26 DBBL 201.00 148 137 141 102,124 14,410,498 136 5.00 3,224,088,798
27 DDBL 13.00 686 667 683 2,862 1,938,352 680 3.00 4,802,174,366
28 EBL 70.00 660 651 651 9,109 5,951,004 660 -9.00 52,254,882,687
29 EDBL 13.00 294 287 289 2,670 771,315 289 0.00 1,667,078,582
30 EIC 7.00 1,260 1,241 1,246 510 638,577 1,265 -19.00 1,665,279,000
31 FMDBL 30.00 415 409 410 3,728 1,535,393 412 -2.00 2,806,014,170
32 FOWAD 12.00 2,180 2,137 2,137 364 780,988 2,177 -40.00 6,411,000,000
33 GBBL 34.00 200 196 197 9,940 1,964,924 198 -1.00 4,342,359,498
34 GBIME 58.00 323 315 316 14,965 4,744,178 317 -1.00 28,087,267,212
35 GBLBS 43.00 560 550 552 2,680 1,488,740 560 -8.00 3,077,400,000
36 GDBL 22.00 211 207 207 4,801 1,002,341 211 -4.00 3,816,927,234
37 GFCL 1.00 125 125 125 99 12,375 127 -2.00 999,999,625
38 GILB 6.00 1,140 1,120 1,130 132 148,438 1,140 -10.00 1,085,365,000
39 GIMES1 16.00 9 8 9 26,000 228,200 8 0.82 902,000,000
40 GLICL 16.00 828 811 812 1,287 1,050,537 825 -13.00 4,823,280,000
41 GMFIL 2.00 125 124 124 2,096 260,004 126 -2.00 991,999,752
42 GRDBL 20.00 120 114 115 4,890 565,800 114 1.00 115,000,000
43 GUFL 5.00 110 106 110 1,942 211,968 107 3.00 954,793,070
44 HATH 4.00 120 118 120 2,180 257,560 118 2.00 360,000,000
45 HBL 15.00 565 554 560 3,036 1,696,399 564 -4.00 45,439,559,760
46 HDL 2.00 1,363 1,336 1,336 40 53,710 1,390 -54.00 5,517,680,000
47 HGI 41.00 446 432 436 5,189 2,285,337 443 -7.00 4,478,647,808
48 HIDCL 54.00 164 161 162 6,118 993,233 164 -2.00 16,200,000,000
49 HPPL 42.00 271 255 257 2,150 563,020 270 -13.00 2,738,121,690
50 IGI 13.00 854 818 818 775 643,730 839 -21.00 4,417,200,000
51 JBBL 44.00 148 144 146 9,174 1,341,404 144 2.00 3,799,310,696
52 JBNL 111.00 187 181 186 50,500 9,338,639 182 4.00 14,881,461,588
53 JEFL 1.00 100 100 100 270 27,000 100 0.00 577,912,600
54 JFL 6.00 218 217 217 604 131,178 214 3.00 875,364,329
55 JSLBB 2.00 2,900 2,895 2,900 36 104,280 2,895 5.00 835,200,000
56 KADBL 6.00 188 188 188 900 169,200 191 -3.00 846,846,000
57 KBBL 10.00 241 235 239 3,513 843,055 237 2.00 5,476,654,408
58 KBL 136.00 244 238 243 51,388 12,415,652 241 2.00 17,407,049,607
59 KEBL 21.00 315 310 312 1,292 403,753 315 -3.00 372,213,504
60 KKHC 28.00 109 104 106 628 66,662 104 2.00 493,657,158
61 KMCDB 1.00 1,386 1,386 1,386 10 13,860 1,368 18.00 1,143,450,000
62 KMFL 1.00 1,709 1,709 1,709 530 905,770 1,743 -34.00 821,174,500
63 KNBL 8.00 135 128 133 4,189 550,749 129 4.00 626,430,000
64 KRBL 10.00 108 105 105 3,363 356,374 106 -1.00 171,234,000
65 KSBBL 35.00 154 151 153 7,954 1,205,378 152 1.00 2,786,827,680
66 LBBL 56.00 163 159 162 24,048 3,875,145 161 1.00 3,254,383,170
67 LBL 29.00 257 254 257 6,700 1,710,273 258 -1.00 21,130,201,531
68 LGIL 59.00 569 551 551 10,808 6,041,603 569 -18.00 4,848,800,000
69 LICN 1.00 1,589 1,589 1,589 25 39,725 1,620 -31.00 21,208,025,475
70 LLBS 16.00 1,040 985 1,025 864 879,189 1,000 25.00 2,480,500,000
71 LVF1 2.00 10 10 10 15,000 155,000 10 0.15 517,500,000
72 MBL 49.00 228 222 225 24,684 5,585,684 225 0.00 18,125,260,875
73 MDB 52.00 312 300 303 9,362 2,852,025 297 6.00 1,152,288,093
74 MEGA 166.00 194 190 193 44,191 8,483,198 192 1.00 7,817,887,284
75 MERO 90.00 1,250 1,189 1,244 6,406 7,929,336 1,211 33.00 3,557,840,000
76 MFIL 6.00 127 126 127 2,428 306,980 128 -1.00 965,958,698
77 MLBBL 4.00 930 912 912 90 83,186 920 -8.00 601,718,448
78 MLBL 35.00 198 193 198 13,112 2,583,860 195 3.00 5,214,918,852
79 MMFDB 4.00 1,535 1,530 1,530 105 160,910 1,530 0.00 688,500,000
80 MNBBL 29.00 409 405 406 5,659 2,301,597 407 -1.00 10,522,558,592
81 MSLB 9.00 2,497 2,430 2,430 100 243,080 2,406 24.00 1,458,000,000
82 MSMBS 8.00 665 645 645 147 95,374 670 -25.00 780,450,000
83 NABIL 57.00 970 960 962 6,516 6,276,391 968 -6.00 77,331,356,050
84 NABILP 28.00 754 743 743 8,968 6,693,691 746 -3.00 7,854,561,345
85 NBB 65.00 216 212 213 21,789 4,662,213 215 -2.00 17,236,274,388
86 NBBL 6.00 1,040 1,019 1,040 271 277,319 1,034 6.00 797,121,520
87 NBL 96.00 315 307 311 53,221 16,511,957 307 4.00 24,991,819,428
88 NCCB 70.00 212 206 209 22,285 4,644,629 207 2.00 9,779,231,638
89 NCDB 4.00 126 123 126 376 47,069 124 2.00 277,564,392
90 NEF 3.00 10 9 9 1,407 13,208 9 0.00 1,170,000,000
91 NGPL 27.00 151 140 148 1,092 161,615 147 1.00 792,621,104
92 NHDL 15.00 152 150 150 150 22,520 152 -2.00 390,000,000
93 NHPC 10.00 84 82 83 9,180 759,810 84 -1.00 1,149,704,546
94 NIB 123.00 652 647 650 17,889 11,630,463 650 0.00 69,071,832,050
95 NIBLPF 2.00 8 8 8 2,021 15,966 8 -0.16 588,000,000
96 NIBPO 5.00 589 575 575 5,260 3,026,020 578 -3.00 91,425
97 NICA 277.00 423 407 423 112,030 46,663,655 407 16.00 33,971,624,064
98 NICGF 1.00 10 10 10 300 2,910 10 0.00 810,144,000
99 NICL 73.00 583 566 566 20,033 11,444,876 580 -14.00 3,495,769,386
100 NIL 80.00 577 560 560 13,352 7,548,288 572 -12.00 6,587,157,920
101 NLBBL 32.00 604 592 597 3,125 1,862,027 600 -3.00 2,064,306,003
102 NLG 10.00 890 871 871 844 748,142 895 -24.00 5,577,938,002
103 NLIC 79.00 935 921 927 7,283 6,749,359 932 -5.00 40,759,528,122
104 NLICL 14.00 726 714 714 2,770 1,985,030 733 -19.00 11,882,186,652
105 NMB 229.00 363 356 361 106,780 38,312,303 358 3.00 23,327,005,584
106 NMBHF1 4.00 10 10 10 6,341 61,429 10 -0.10 9,660,000,000
107 NMBMF 8.00 1,535 1,529 1,530 355 543,390 1,560 -30.00 2,155,387,500
108 NMBSF1 9.00 13 13 13 120,000 1,568,550 13 -0.05 976,500,000
109 NMFBS 15.00 2,250 2,190 2,220 379 838,817 2,225 -5.00 2,664,000,000
110 NNLB 2.00 676 675 675 30 20,270 688 -13.00 162,000,000
111 NTC 6.00 794 780 794 1,100 867,050 789 5.00 119,100,000,000
112 NUBL 11.00 1,006 1,000 1,005 426 427,068 1,003 2.00 10,047,249,315
113 OHL 9.00 535 524 524 2,552 1,349,364 525 -1.00 4,895,399,260
114 PCBL 89.00 335 328 328 25,217 8,312,316 332 -4.00 26,349,220,064
115 PFL 20.00 150 148 150 1,559 231,436 150 0.00 1,131,235,050
116 PIC 131.00 1,169 1,147 1,151 9,321 10,767,881 1,158 -7.00 6,722,016,103
117 PICL 13.00 805 785 800 1,621 1,280,938 815 -15.00 5,132,160,000
118 PLIC 38.00 545 528 529 5,329 2,835,826 542 -13.00 9,441,777,150
119 PRIN 42.00 528 514 514 4,797 2,487,088 527 -13.00 3,538,417,634
120 PROFL 2.00 103 102 103 360 36,980 101 2.00 216,300,000
121 PRVU 195.00 222 215 217 85,446 18,679,677 217 0.00 17,867,699,276
122 PURBL 11.00 183 180 180 1,800 325,220 183 -3.00 792,868,500
123 RADHI 26.00 220 214 220 260 56,740 224 -4.00 902,000,000
124 RBCL 5.00 10,200 10,050 10,200 190 1,916,500 10,355 -155.00 27,196,923,000
125 RBCLPO 18.00 9,200 9,001 9,001 320 2,911,830 9,300 -299.00 15,988,440,296
126 RHPC 54.00 123 120 121 8,285 1,006,861 122 -1.00 606,150,710
127 RLFL 15.00 125 123 125 3,819 476,791 124 1.00 929,036,000
128 RMDC 12.00 660 650 651 1,616 1,054,140 660 -9.00 4,730,986,260
129 RRHP 79.00 143 140 142 790 111,910 144 -2.00 0
130 RSDC 13.00 495 492 494 594 293,465 496 -2.00 1,778,153,000
131 SADBL 19.00 157 151 154 6,099 943,479 152 2.00 2,092,051,192
132 SAEF 2.00 10 10 10 1,000 9,700 10 -0.40 1,248,000,000
133 SANIMA 66.00 345 337 339 13,511 4,578,599 341 -2.00 27,124,255,806
134 SBBLJ 14.00 231 227 227 3,563 815,600 232 -5.00 964,122,345
135 SBI 34.00 506 500 501 4,445 2,231,139 507 -6.00 40,314,995,553
136 SBL 73.00 332 325 329 30,636 10,097,462 330 -1.00 27,846,030,968
137 SCB 105.00 720 707 712 8,302 5,903,942 720 -8.00 57,041,385,872
138 SDESI 9.00 790 773 780 296 230,520 795 -15.00 897,000,000
139 SEF 1.00 10 10 10 5,000 48,450 10 0.19 1,453,500,000
140 SFFIL 1.00 268 268 268 1,050 281,400 270 -2.00 1,073,822,400
141 SHINE 8.00 293 288 293 1,178 342,238 291 2.00 3,231,474,146
142 SHL 12.00 252 248 252 10,767 2,678,920 248 4.00 16,784,674,200
143 SHPC 134.00 326 300 314 246,708 74,658,698 320 -6.00 6,625,400,000
144 SIC 13.00 1,480 1,426 1,440 720 1,043,530 1,458 -18.00 7,751,404,800
145 SICL 29.00 965 945 945 2,135 2,026,490 965 -20.00 9,967,785,345
146 SIFC 8.00 151 150 150 1,250 187,650 148 2.00 948,256,950
147 SIL 22.00 731 702 709 2,415 1,722,256 717 -8.00 4,547,645,112
148 SINDU 16.00 132 126 127 4,344 556,181 126 1.00 599,372,055
149 SKBBL 15.00 1,161 1,147 1,147 761 875,498 1,161 -14.00 7,212,657,160
150 SKDBL 23.00 128 124 124 4,916 615,521 124 0.00 601,772,000
151 SLBBL 141.00 843 823 835 14,164 11,773,373 826 9.00 1,022,797,345
152 SLBS 26.00 1,760 1,706 1,706 876 1,524,149 1,750 -44.00 1,289,736,000
153 SLICL 44.00 565 550 550 5,260 2,910,483 561 -11.00 5,558,437,500
154 SMATA 9.00 1,160 1,137 1,137 172 197,830 1,160 -23.00 431,150,400
155 SMB 8.00 875 861 865 80 69,390 875 -10.00 519,000,000
156 SMFDB 5.00 987 959 959 330 319,110 970 -11.00 1,631,671,370
157 SPDL 13.00 117 112 112 779 89,680 119 -7.00 784,000,000
158 SRBL 51.00 246 240 244 8,105 1,974,554 244 0.00 19,892,239,324
159 SWBBL 17.00 1,313 1,295 1,310 3,263 4,265,365 1,307 3.00 6,586,100,980
160 TRH 4.00 265 260 262 2,140 563,250 260 2.00 1,951,867,250
161 UFL 6.00 165 158 158 860 136,654 168 -10.00 1,264,170,482
162 UIC 3.00 900 900 900 500 450,000 903 -3.00 2,721,600,000
163 UMB 16.00 1,788 1,757 1,772 240 423,610 1,790 -18.00 974,600,000
164 UMHL 21.00 172 165 165 1,533 255,173 163 2.00 1,897,500,000
165 UNL 1.00 24,799 24,799 24,799 10 247,990 24,663 136.00 22,832,439,300
166 VLBS 4.00 734 720 720 184 134,594 712 8.00 1,275,120,000
167 WOMI 43.00 1,150 1,118 1,129 2,348 2,670,860 1,128 1.00 877,910,400