logo
  • Gurju Margh, Dillibazar

  • Kathmandu-30, Nepal

  • 10:00 - 17:00

  • Sunday to Friday

Daily Share Price Detail

As of date: 2019-03-21
S.N Company Name No of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Market Capitalizations
1 ADBL 34.00 301 298 298 3,883 1,161,810 301 -3.00 25,345,543,680
2 AHPC 2.00 104 103 104 270 28,060 103 1.00 970,332,792
3 AKJCL 8.00 83 82 82 120 9,860 83 -1.00 0
4 AKPL 9.00 172 169 170 860 146,226 175 -5.00 2,550,000,000
5 ALBSL 4.00 464 443 464 40 18,180 422 42.00 0
6 ALICL 7.00 403 395 398 407 161,519 396 2.00 4,809,391,404
7 AMFI 13.00 662 660 660 130 85,820 660 0.00 396,000,000
8 API 25.00 135 131 135 6,461 849,397 134 1.00 1,530,900,000
9 BARUN 17.00 97 95 95 3,607 345,275 96 -1.00 242,392,500
10 BBC 1.00 1,666 1,666 1,666 20 33,320 1,700 -34.00 818,672,400
11 BFC 2.00 94 93 94 255 23,745 94 0.00 279,662,220
12 BHBL 14.00 140 137 137 2,638 365,576 140 -3.00 361,680,000
13 BOKL 19.00 249 246 246 1,777 438,611 248 -2.00 13,848,756,714
14 BPCL 27.00 363 355 355 3,130 1,129,980 364 -9.00 6,427,629,645
15 CBBL 4.00 878 875 878 404 354,562 880 -2.00 8,780,191,404
16 CBL 45.00 158 152 155 20,174 3,123,351 155 0.00 11,251,931,275
17 CCBL 53.00 165 161 162 19,713 3,193,869 164 -2.00 13,062,764,376
18 CFCL 10.00 107 106 107 1,086 115,490 107 0.00 835,663,901
19 CHCL 31.00 507 504 505 2,379 1,202,107 508 -3.00 20,023,821,155
20 CHL 2.00 103 103 103 50 5,150 104 -1.00 278,100,000
21 CHLBS 48.00 569 552 555 1,794 1,008,661 559 -4.00 0
22 CIT 159.00 2,774 2,670 2,690 8,672 23,546,408 2,635 55.00 24,294,011,390
23 CLBSL 3.00 593 592 592 30 17,780 600 -8.00 649,572,000
24 CMF1 1.00 9 9 9 1,000 9,000 9 0.04 738,000,000
25 CZBIL 36.00 209 207 208 8,689 1,810,992 209 -1.00 16,700,652,800
26 DBBL 11.00 128 126 126 2,373 301,269 128 -2.00 2,881,100,628
27 DDBL 16.00 591 585 587 1,250 733,023 596 -9.00 4,127,198,174
28 EBL 51.00 557 547 548 5,077 2,800,977 556 -8.00 43,987,213,076
29 EIC 10.00 860 838 847 539 455,923 855 -8.00 1,132,015,500
30 FMDBL 5.00 370 364 366 1,036 377,924 369 -3.00 2,504,880,942
31 FOWAD 10.00 1,505 1,495 1,500 309 463,785 1,509 -9.00 4,500,000,000
32 GBBL 8.00 189 186 189 2,794 523,868 188 1.00 4,166,020,026
33 GBIME 29.00 266 263 264 4,975 1,316,892 268 -4.00 23,465,311,848
34 GBIMEP 4.00 174 174 174 66,173 11,514,102 177 -3.00 17,400,000
35 GBLBS 23.00 465 452 457 775 354,070 456 1.00 2,547,775,000
36 GDBL 12.00 188 185 186 2,378 442,980 188 -2.00 3,429,702,732
37 GFCL 2.00 118 117 117 238 27,896 118 -1.00 935,999,649
38 GILB 1.00 1,045 1,045 1,045 19 19,855 1,050 -5.00 1,003,722,500
39 GIMES1 1.00 8 8 8 100 845 8 0.16 845,000,000
40 GLICL 221.00 745 732 734 19,900 14,678,394 736 -2.00 4,359,960,000
41 GRDBL 4.00 105 104 104 240 25,010 105 -1.00 104,000,000
42 GUFL 2.00 110 109 109 1,031 113,379 112 -3.00 946,113,133
43 HBL 13.00 479 465 465 2,489 1,165,727 470 -5.00 37,731,063,015
44 HDL 4.00 1,351 1,350 1,350 240 324,100 1,377 -27.00 5,575,500,000
45 HGI 5.00 385 381 382 422 161,426 386 -4.00 3,923,952,896
46 HIDCL 22.00 134 131 133 5,412 714,509 133 0.00 13,300,000,000
47 HPPL 14.00 190 187 190 160 30,330 190 0.00 2,024,292,300
48 ICFC 1.00 151 151 151 126 19,026 153 -2.00 1,331,762,922
49 IGI 1.00 419 419 419 10 4,190 419 0.00 2,262,600,000
50 JBBL 21.00 139 137 137 2,610 357,754 139 -2.00 3,565,106,612
51 JBNL 26.00 173 171 172 9,521 1,632,692 172 0.00 13,761,351,576
52 JFL 4.00 175 169 169 145 24,625 169 0.00 681,735,353
53 JSLBB 8.00 2,320 2,222 2,275 228 516,666 2,203 72.00 655,200,000
54 KADBL 2.00 162 159 162 70 11,190 162 0.00 729,729,000
55 KBBL 13.00 207 204 207 4,315 886,605 206 1.00 4,743,378,504
56 KBBLPO 1.00 115 115 115 12,577 1,446,355 115 0.00 115,920,000
57 KBL 24.00 238 234 235 10,206 2,403,242 236 -1.00 16,833,978,015
58 KKHC 4.00 78 77 78 52 4,046 78 0.00 363,257,154
59 KMCDB 6.00 830 808 808 1,020 828,150 815 -7.00 666,600,000
60 KMFL 2.00 865 865 865 74 64,010 860 5.00 415,632,500
61 KPCL 13.00 96 94 95 280 26,750 95 0.00 0
62 KRBL 4.00 101 100 100 76 7,610 101 -1.00 163,080,000
63 KSBBL 13.00 142 140 140 4,451 626,240 140 0.00 2,550,038,400
64 KSBBLP 1.00 107 107 107 33,693 3,605,151 107 0.00 246,100,000
65 LBBL 1.00 172 172 172 104 17,888 172 0.00 3,455,271,020
66 LBL 15.00 198 195 197 3,450 677,129 199 -2.00 16,197,080,551
67 LGIL 8.00 507 505 506 1,338 677,628 510 -4.00 4,452,800,000
68 LICN 9.00 1,510 1,482 1,485 621 922,211 1,492 -7.00 19,819,960,875
69 LLBS 2.00 773 765 765 49 37,685 775 -10.00 1,851,300,000
70 MBL 30.00 222 218 218 6,754 1,476,681 219 -1.00 17,561,363,870
71 MDB 3.00 241 233 233 318 75,734 245 -12.00 886,082,923
72 MEGA 53.00 164 163 163 12,150 1,988,708 165 -2.00 6,602,671,644
73 MERO 4.00 587 585 587 133 77,939 590 -3.00 1,678,820,000
74 MFIL 4.00 115 114 115 407 46,709 116 -1.00 874,687,010
75 MLBL 9.00 169 167 167 2,394 401,986 170 -3.00 4,398,441,658
76 MMFDB 2.00 950 950 950 221 209,950 940 10.00 427,500,000
77 MNBBL 12.00 342 337 340 3,580 1,221,247 344 -4.00 8,811,994,880
78 MPFL 4.00 147 146 147 225 33,060 150 -3.00 290,680,005
79 MSLB 4.00 1,300 1,300 1,300 80 104,000 1,315 -15.00 780,000,000
80 MSMBS 3.00 540 530 540 120 64,250 530 10.00 653,400,000
81 NABIL 16.00 724 718 723 1,020 735,840 722 1.00 58,119,096,075
82 NABILP 12.00 690 687 687 1,980 1,362,700 685 2.00 7,262,562,105
83 NADEP 8.00 683 673 675 80 54,200 683 -8.00 0
84 NBB 28.00 198 194 194 4,278 834,276 196 -2.00 15,698,766,344
85 NBBL 6.00 630 618 619 360 223,180 618 1.00 474,440,597
86 NBL 19.00 294 289 290 5,010 1,452,740 290 0.00 23,304,268,920
87 NCCB 30.00 217 211 212 11,532 2,447,461 213 -1.00 9,919,603,384
88 NEF 2.00 9 9 9 9,724 82,848 9 0.01 1,065,000,000
89 NGPL 10.00 129 124 124 1,117 138,872 126 -2.00 664,087,952
90 NHDL 4.00 125 124 124 40 4,970 126 -2.00 322,400,000
91 NHPC 28.00 74 72 74 16,465 1,196,620 72 2.00 1,025,037,788
92 NIB 29.00 542 532 535 1,523 816,319 541 -6.00 56,851,430,995
93 NIBLPF 4.00 7 7 7 5,410 40,160 7 -0.05 555,000,000
94 NIBPO 1.00 485 485 485 2,000 970,000 485 0.00 77,115
95 NIBSF1 2.00 9 9 9 8,000 68,760 9 -0.16 645,000,000
96 NICA 35.00 402 398 399 3,790 1,511,860 398 1.00 32,044,156,032
97 NICGF 1.00 9 9 9 1,000 9,000 9 0.00 751,680,000
98 NICL 10.00 378 376 376 1,325 499,240 381 -5.00 2,322,277,896
99 NIL 3.00 522 521 522 705 367,455 530 -8.00 6,140,172,204
100 NLBBL 3.00 460 457 460 265 121,855 465 -5.00 1,590,587,540
101 NLG 6.00 815 805 808 341 276,655 812 -4.00 5,174,482,096
102 NLIC 52.00 1,110 1,093 1,097 4,150 4,563,621 1,098 -1.00 48,234,306,742
103 NLICL 18.00 582 579 582 1,551 900,176 588 -6.00 9,685,479,876
104 NMB 42.00 330 322 322 7,431 2,414,089 325 -3.00 20,806,913,568
105 NMBHF1 2.00 9 9 9 8,322 73,234 9 -0.10 8,800,000,000
106 NMBSF1 2.00 10 10 10 4,100 41,830 10 0.10 765,000,000
107 NMFBS 1.00 1,603 1,603 1,603 12 19,236 1,622 -19.00 1,923,600,000
108 NNLB 5.00 468 453 468 204 93,957 460 8.00 112,320,000
109 NSEWA 7.00 535 531 532 70 37,290 534 -2.00 0
110 NTC 14.00 686 673 673 1,730 1,167,810 683 -10.00 100,950,000,000
111 NUBL 17.00 745 725 725 980 716,900 744 -19.00 7,248,015,675
112 PCBL 18.00 318 316 318 2,472 784,091 318 0.00 25,545,890,184
113 PFL 10.00 134 131 131 652 86,637 134 -3.00 987,945,277
114 PIC 15.00 1,045 1,019 1,025 531 543,809 1,028 -3.00 5,986,156,825
115 PICL 1.00 682 682 682 10 6,820 695 -13.00 4,375,166,400
116 PLIC 19.00 453 445 450 2,610 1,167,195 450 0.00 8,031,757,500
117 PMHPL 39.00 113 111 112 390 43,510 113 -1.00 0
118 PRIN 30.00 418 410 418 6,234 2,560,930 418 0.00 2,877,545,858
119 PRVU 56.00 238 232 233 18,487 4,302,363 234 -1.00 19,185,133,324
120 RADHI 9.00 171 171 171 100 17,100 174 -3.00 701,100,000
121 RBCLPO 1.00 8,560 8,560 8,560 10 85,600 8,560 0.00 15,205,093,760
122 RHPC 7.00 97 93 93 570 53,780 96 -3.00 465,884,430
123 RLFL 2.00 116 116 116 34 3,944 116 0.00 862,145,408
124 RMDC 1.00 532 532 532 46 24,472 532 0.00 3,866,182,320
125 RRHP 9.00 101 98 99 90 8,900 101 -2.00 0
126 RSDC 12.00 370 367 368 449 165,487 373 -5.00 1,324,616,000
127 SADBL 9.00 141 141 141 2,650 373,650 143 -2.00 1,915,449,468
128 SANIMA 24.00 300 297 297 2,790 832,699 298 -1.00 23,763,728,538
129 SBBLJ 6.00 199 192 199 1,390 271,290 192 7.00 845,199,765
130 SBI 6.00 395 390 392 274 107,458 394 -2.00 31,543,868,776
131 SBL 20.00 294 288 292 3,149 913,624 293 -1.00 24,714,410,464
132 SCB 52.00 590 577 577 5,041 2,928,088 583 -6.00 46,225,954,562
133 SDESI 11.00 570 569 569 354 201,637 579 -10.00 654,350,000
134 SEF 3.00 9 9 9 3,100 28,482 9 -0.12 1,372,500,000
135 SEOS 2.00 10 10 10 15,000 150,000 10 0.00 1,000,000,000
136 SHINE 4.00 234 231 231 706 165,036 238 -7.00 2,547,680,982
137 SHL 2.00 205 204 204 400 81,700 204 0.00 13,587,593,400
138 SHPC 8.00 229 226 226 1,481 336,306 229 -3.00 4,768,600,000
139 SICL 11.00 883 880 883 688 606,280 886 -3.00 9,313,814,243
140 SIFC 1.00 135 135 135 60 8,100 137 -2.00 853,431,255
141 SIL 6.00 620 610 620 652 398,445 618 2.00 3,976,784,160
142 SINDU 1.00 144 144 144 15 2,160 138 6.00 679,602,960
143 SKBBL 11.00 869 858 869 1,074 923,526 868 1.00 5,464,515,320
144 SLBBL 6.00 495 491 491 626 308,696 505 -14.00 601,429,337
145 SLBS 1.00 927 927 927 1 909 927 0.00 700,812,000
146 SLBSL 28.00 741 727 731 720 527,980 741 -10.00 0
147 SLICL 11.00 535 526 526 842 444,908 534 -8.00 5,315,887,500
148 SMATA 8.00 1,271 1,270 1,270 412 523,340 1,280 -10.00 481,584,000
149 SMB 12.00 660 650 660 279 181,950 649 11.00 396,000,000
150 SPDL 9.00 102 101 101 964 97,764 103 -2.00 707,000,000
151 SRBL 31.00 219 216 216 7,727 1,676,868 219 -3.00 17,609,523,336
152 SRS 1.00 194 194 194 20 3,880 185 9.00 590,922,060
153 SWBBL 1.00 835 835 835 72 60,120 835 0.00 4,198,010,930
154 TRH 5.00 252 250 252 260 65,270 252 0.00 1,877,368,500
155 UFL 44.00 212 196 212 10,085 2,031,485 212 0.00 1,696,228,748
156 UIC 1.00 778 778 778 100 77,800 780 -2.00 2,352,672,000
157 UPPER 259.00 245 241 242 19,638 4,771,501 242 0.00 0
158 VLBS 3.00 670 670 670 308 206,360 665 5.00 1,186,570,000