logo
  • Charkhal Road, Dillibazar

  • Kathmandu-30, Nepal

  • 10:00 - 17:00

  • Sunday to Friday

Daily Share Price Detail

As of date: 2020-08-13
S.N Company Name No of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Market Capitalizations
1 ACLBSL 279.00 751 692 720 7,146 5,061,042 705 15.00 0
2 ADBL 132.00 425 414 415 27,971 11,636,379 419 -4.00 35,296,646,400
3 AHPC 52.00 95 93 93 17,324 1,622,773 93 0.00 867,701,439
4 AIL 3652.00 543 503 517 78,683 40,828,157 543 -26.00 0
5 AKJCL 68.00 54 50 54 2,450 128,900 51 3.00 0
6 AKPL 90.00 116 113 113 47,518 5,383,847 114 -1.00 1,695,000,000
7 ALBSL 71.00 680 665 673 1,273 858,191 677 -4.00 0
8 ALICL 111.00 640 629 630 20,102 12,738,860 640 -10.00 7,612,855,740
9 API 69.00 108 105 108 13,553 1,435,042 106 2.00 1,224,720,000
10 BARUN 15.00 85 82 85 1,959 162,810 82 3.00 216,877,500
11 BFC 16.00 103 100 101 3,580 361,690 103 -2.00 300,488,130
12 BNT 8.00 6,300 6,220 6,220 110 685,170 6,350 -130.00 7,526,200,000
13 BOKL 97.00 227 222 225 37,044 8,335,061 228 -3.00 0
14 BPCL 144.00 380 355 365 19,372 7,043,164 362 3.00 6,608,689,635
15 CBBL 201.00 1,060 1,037 1,040 15,831 16,535,160 1,065 -25.00 10,400,226,720
16 CBL 123.00 148 145 147 60,219 8,806,683 147 0.00 10,671,186,435
17 CCBL 147.00 179 173 175 27,623 4,872,661 178 -3.00 14,111,010,900
18 CFCL 8.00 125 121 121 1,919 237,087 121 0.00 945,003,103
19 CHCL 98.00 397 388 389 11,959 4,707,150 399 -10.00 15,424,289,959
20 CHL 14.00 84 82 83 208 17,194 83 0.00 224,100,000
21 CIT 99.00 2,600 2,578 2,584 5,117 13,244,458 2,600 -16.00 23,336,700,904
22 CLBSL 53.00 720 668 680 2,523 1,721,743 680 0.00 746,130,000
23 CMF1 17.00 10 10 10 108,100 1,091,410 10 -0.10 824,100,000
24 CORBL 15.00 117 114 114 1,076 125,481 114 0.00 228,000,000
25 CZBIL 169.00 200 195 198 42,795 8,485,780 201 -3.00 15,897,736,800
26 DDBL 218.00 844 825 829 19,286 16,033,391 854 -25.00 5,828,700,658
27 DHPL 22.00 55 49 55 1,059 52,924 50 5.00 145,200,000
28 EBL 130.00 730 718 725 21,518 15,564,409 730 -5.00 58,194,761,825
29 EBLCP 1.00 655 655 655 10 6,550 650 5.00 1,310,000,000
30 EDBL 15.00 317 310 315 1,695 529,020 315 0.00 1,817,057,970
31 EIC 158.00 445 433 440 25,480 11,197,176 448 -8.00 588,060,000
32 FMDBL 66.00 525 515 517 7,215 3,735,696 525 -8.00 3,538,315,429
33 FOWAD 41.00 1,542 1,513 1,536 2,351 3,610,493 1,535 1.00 4,608,000,000
34 GBBL 56.00 242 235 235 11,862 2,813,875 241 -6.00 5,179,971,990
35 GBIME 291.00 258 252 254 64,084 16,337,775 256 -2.00 22,576,474,278
36 GBLBS 111.00 489 474 476 13,560 6,470,834 484 -8.00 2,653,700,000
37 GFCL 4.00 152 151 151 610 92,620 152 -1.00 1,207,999,547
38 GGBSL 31.00 836 794 807 1,310 1,062,655 836 -29.00 0
39 GHL 41.00 61 55 57 1,210 70,980 59 -2.00 0
40 GILB 154.00 1,240 1,184 1,190 6,619 7,958,857 1,249 -59.00 1,142,995,000
41 GIMES1 8.00 9 9 9 16,100 142,450 9 0.03 880,000,000
42 GLBSL 45.00 806 784 800 1,093 864,913 800 0.00 0
43 GLICL 74.00 474 464 471 7,005 3,276,928 471 0.00 2,797,740,000
44 GMFBS 37.00 777 757 771 695 534,920 778 -7.00 0
45 GMFIL 9.00 123 121 122 2,764 337,024 123 -1.00 975,999,756
46 GRDBL 14.00 115 113 114 2,101 239,410 116 -2.00 114,000,000
47 GUFL 11.00 118 116 118 5,407 637,615 119 -1.00 1,024,232,566
48 HBL 13.00 556 552 552 470 260,219 562 -10.00 44,790,423,192
49 HDHPC 17.00 90 87 87 570 50,690 91 -4.00 0
50 HDL 132.00 1,699 1,677 1,681 14,990 25,270,870 1,707 -26.00 6,942,530,000
51 HGI 39.00 424 417 417 5,263 2,206,437 427 -10.00 4,283,477,376
52 HIDCL 118.00 131 127 128 16,980 2,195,450 129 -1.00 12,800,000,000
53 HPPL 86.00 135 132 134 2,015 269,133 134 0.00 1,427,658,780
54 HURJA 35.00 94 92 93 630 58,510 93 0.00 0
55 ICFC 10.00 178 177 177 1,451 257,583 179 -2.00 1,561,073,094
56 IGI 31.00 460 454 454 4,462 2,044,195 466 -12.00 2,451,600,000
57 ILBS 93.00 734 716 734 3,431 2,482,638 737 -3.00 0
58 JBBL 79.00 175 172 172 18,372 3,188,985 173 -1.00 4,475,900,272
59 JFL 24.00 167 162 162 2,724 445,154 164 -2.00 653,497,794
60 JOSHI 82.00 61 55 61 3,592 212,092 56 5.00 0
61 JSLBB 14.00 1,430 1,405 1,405 229 323,067 1,432 -27.00 404,640,000
62 KBL 109.00 194 191 192 30,879 5,937,163 193 -1.00 13,753,718,208
63 KKHC 19.00 50 49 49 265 13,005 49 0.00 228,200,007
64 KMCDB 141.00 761 745 750 3,451 2,597,780 760 -10.00 618,750,000
65 KPCL 133.00 107 105 105 2,300 243,490 106 -1.00 0
66 KRBL 17.00 105 103 103 2,274 237,263 103 0.00 167,972,400
67 KSBBL 26.00 153 150 152 3,107 470,674 153 -1.00 2,768,613,120
68 LBBL 73.00 191 187 188 14,095 2,661,645 190 -2.00 3,776,691,580
69 LBBLPO 2.00 106 106 106 39,553 4,192,618 106 0.00 720,800,000
70 LBL 54.00 231 227 228 6,695 1,527,170 231 -3.00 18,745,859,724
71 LEMF 14.00 9 9 9 98,200 854,190 9 -0.10 1,083,750,000
72 LGIL 48.00 465 453 453 6,850 3,142,128 469 -16.00 3,986,400,000
73 LICN 53.00 1,463 1,450 1,450 11,660 16,960,164 1,470 -20.00 19,352,823,750
74 LLBS 47.00 1,125 1,094 1,095 2,997 3,320,402 1,131 -36.00 2,649,900,000
75 MBL 102.00 230 226 227 21,299 4,849,609 233 -6.00 18,286,374,305
76 MDB 22.00 327 317 322 1,190 382,533 322 0.00 1,224,543,782
77 MEGA 235.00 227 223 224 64,324 14,478,978 228 -4.00 9,073,610,112
78 MEGAPO 2.00 100 100 100 17,875 1,787,500 100 0.00 2,609,600,000
79 MERO 56.00 638 622 629 4,467 2,811,615 638 -9.00 1,798,940,000
80 MFIL 31.00 277 272 274 9,557 2,617,678 277 -3.00 2,084,036,876
81 MHNL 28.00 82 81 81 810 65,830 82 -1.00 0
82 MLBBL 23.00 763 739 744 1,435 1,064,710 735 9.00 490,875,576
83 MLBL 27.00 197 195 196 3,149 617,550 198 -2.00 5,162,242,904
84 MMFDB 21.00 929 907 928 912 839,688 923 5.00 417,600,000
85 MNBBL 61.00 330 322 324 9,253 3,003,642 327 -3.00 8,397,312,768
86 MNBBLP 1.00 183 183 183 11,700 2,141,100 183 0.00 366,000,000
87 MPFL 7.00 109 107 108 654 70,647 110 -2.00 213,560,820
88 MSMBS 6.00 683 669 674 114 76,643 682 -8.00 815,540,000
89 NABIL 309.00 877 820 825 36,200 30,028,322 836 -11.00 66,318,470,625
90 NADEP 100.00 625 604 614 3,982 2,443,121 619 -5.00 0
91 NBB 164.00 205 201 203 29,904 6,046,203 209 -6.00 16,427,059,628
92 NBF2 15.00 9 9 9 26,200 247,238 9 -0.07 0
93 NBL 239.00 275 268 272 71,146 19,292,649 275 -3.00 21,857,797,056
94 NCCB 134.00 202 193 195 84,743 16,498,780 197 -2.00 9,124,163,490
95 NEF 14.00 9 9 9 81,756 734,547 9 -0.05 1,115,000,000
96 NFS 90.00 176 159 166 13,888 2,267,396 176 -10.00 225,693,434
97 NGPL 42.00 118 115 117 2,652 310,064 120 -3.00 626,599,116
98 NHDL 29.00 130 126 129 891 115,310 128 1.00 335,400,000
99 NHPC 36.00 54 52 53 18,710 974,970 53 0.00 734,148,686
100 NIB 291.00 448 440 442 36,639 16,220,416 449 -7.00 46,968,845,794
101 NIBLPF 6.00 9 8 8 49,577 419,594 9 -0.28 622,500,000
102 NIBPO 20.00 381 376 380 10,820 4,112,610 381 -1.00 60,420
103 NIBSF1 8.00 10 10 10 95,000 979,900 10 -0.11 771,750,000
104 NICA 412.00 583 570 577 120,252 69,327,188 574 3.00 46,339,543,936
105 NICAD8283 1.00 1,050 1,050 1,050 25 26,250 1,060 -10.00 0
106 NICBF 8.00 10 10 10 6,000 58,127 10 -0.08 0
107 NICGF 32.00 10 10 10 205,400 2,127,630 10 -0.14 856,915,200
108 NICL 97.00 464 450 458 23,482 10,745,939 467 -9.00 2,828,732,118
109 NICLBSL 1823.00 770 753 759 30,385 23,114,275 767 -8.00 0
110 NIL 125.00 635 627 631 21,475 13,537,803 639 -8.00 7,422,315,442
111 NLBBL 44.00 715 689 689 4,326 3,039,482 708 -19.00 2,382,423,511
112 NLG 37.00 649 628 632 3,864 2,459,750 648 -16.00 4,047,367,184
113 NLIC 463.00 1,421 1,335 1,341 55,013 73,955,920 1,354 -13.00 58,962,812,526
114 NLICL 105.00 700 685 690 21,859 15,143,123 695 -5.00 11,482,785,420
115 NMB 460.00 427 417 417 97,693 41,129,194 428 -11.00 26,945,599,248
116 NMB50 8.00 9 9 9 2,400 22,344 9 0.01 0
117 NMBHF1 19.00 10 10 10 89,417 893,376 10 0.05 10,000,000,000
118 NMBMF 50.00 730 706 715 3,412 2,433,189 715 0.00 1,007,256,250
119 NMFBS 33.00 1,602 1,584 1,602 1,403 2,232,002 1,600 2.00 1,922,400,000
120 NRIC 1781.00 588 580 580 123,499 71,937,188 588 -8.00 0
121 NSEWA 31.00 715 687 715 404 279,550 701 14.00 0
122 NTC 42.00 668 656 663 4,193 2,779,033 665 -2.00 99,450,000,000
123 NUBL 41.00 970 955 966 6,870 6,622,035 971 -5.00 9,657,356,058
124 OHL 40.00 372 340 350 5,088 1,761,367 355 -5.00 3,269,827,750
125 PCBL 154.00 271 268 268 36,352 9,778,320 271 -3.00 21,529,240,784
126 PFL 59.00 151 147 149 1,493 223,310 150 -1.00 1,123,693,483
127 PIC 136.00 648 633 636 15,601 9,969,596 654 -18.00 3,714,337,308
128 PICL 35.00 495 464 467 4,355 2,062,048 479 -12.00 2,995,898,400
129 PLIC 64.00 545 537 537 11,060 5,991,515 547 -10.00 9,584,563,950
130 PMHPL 76.00 76 71 73 840 61,280 72 1.00 0
131 PPCL 84.00 115 113 113 1,570 178,820 114 -1.00 0
132 PRIN 137.00 515 496 500 16,243 8,167,688 508 -8.00 3,442,040,500
133 PROFL 21.00 112 105 106 8,041 876,330 106 0.00 222,600,000
134 PRVU 187.00 236 230 232 49,023 11,374,169 235 -3.00 19,102,793,696
135 RADHI 61.00 172 165 172 2,579 432,474 172 0.00 705,200,000
136 RBCL 10.00 9,500 9,350 9,494 140 1,324,570 9,261 233.00 25,314,469,310
137 RBCLPO 11.00 8,200 8,050 8,051 319 2,584,280 8,200 -149.00 14,300,959,096
138 RHPC 25.00 86 83 84 1,673 141,227 84 0.00 420,798,840
139 RHPL 341.00 151 146 149 16,971 2,530,699 149 0.00 0
140 RLFL 17.00 127 122 122 5,201 642,022 123 -1.00 906,739,136
141 RMDC 68.00 779 749 755 8,631 6,509,865 765 -10.00 5,486,781,300
142 RRHP 64.00 96 94 95 700 66,340 95 0.00 0
143 RSDC 84.00 509 490 492 5,412 2,685,282 504 -12.00 1,770,954,000
144 SABSL 91.00 749 716 718 1,469 1,064,218 735 -17.00 0
145 SADBL 24.00 148 144 148 7,477 1,086,502 147 1.00 2,010,542,704
146 SAEF 16.00 10 10 10 57,225 567,244 10 0.00 1,300,000,000
147 SAND2085 3.00 1,001 1,000 1,000 100 100,025 1,011 -11.00 0
148 SANIMA 138.00 352 343 345 21,751 7,529,100 352 -7.00 27,604,331,130
149 SAPDBL 30.00 120 118 118 3,672 436,462 118 0.00 0
150 SBI 71.00 432 422 424 8,557 3,650,409 434 -10.00 34,118,878,472
151 SBL 178.00 297 292 292 65,668 19,308,364 295 -3.00 24,714,410,464
152 SCB 121.00 657 651 653 11,501 7,528,478 662 -9.00 52,314,641,818
153 SDESI 59.00 817 800 800 3,118 2,517,479 804 -4.00 920,000,000
154 SDLBSL 20.00 635 606 635 200 126,490 578 57.00 0
155 SEF 19.00 10 10 10 59,400 574,598 10 -0.07 1,443,000,000
156 SFCL 34.00 115 105 109 4,530 492,732 114 -5.00 0
157 SFMF 1.00 9 9 9 200 1,820 9 0.03 0
158 SHINE 42.00 238 234 235 6,983 1,642,345 239 -4.00 2,591,796,670
159 SHIVM 77.00 588 581 584 7,617 4,441,106 595 -11.00 0
160 SHL 67.00 160 155 156 27,667 4,329,561 155 1.00 10,390,512,600
161 SHPC 140.00 244 226 229 40,777 9,377,285 233 -4.00 4,831,900,000
162 SIC 50.00 745 727 735 7,022 5,175,435 744 -9.00 3,956,446,200
163 SICL 172.00 1,247 1,229 1,235 23,435 29,045,512 1,245 -10.00 13,026,682,435
164 SIFC 2.00 155 152 152 64 9,800 152 0.00 960,900,376
165 SIL 46.00 620 607 612 10,734 6,581,918 625 -13.00 3,925,470,816
166 SINDU 8.00 129 126 126 2,110 268,590 125 1.00 594,652,590
167 SJCL 343.00 139 133 137 9,490 1,301,630 137 0.00 0
168 SKBBL 75.00 1,250 1,240 1,250 5,936 7,383,619 1,263 -13.00 7,860,350,000
169 SLBBL 55.00 825 801 810 2,612 2,114,484 830 -20.00 992,174,670
170 SLBS 31.00 951 933 933 858 804,660 951 -18.00 705,348,000
171 SLBSL 24.00 795 782 790 570 449,060 810 -20.00 0
172 SLICL 137.00 459 445 448 23,382 10,545,405 460 -12.00 4,527,600,000
173 SMB 20.00 872 840 856 305 258,225 872 -16.00 513,600,000
174 SMFBS 22.00 900 879 890 470 418,950 900 -10.00 0
175 SPARS 32.00 850 830 838 550 460,799 843 -5.00 0
176 SPDL 68.00 99 96 97 18,127 1,769,634 97 0.00 679,000,000
177 SRBL 57.00 237 233 233 10,145 2,370,975 238 -5.00 18,995,458,043
178 SRBLD83 2.00 1,001 1,000 1,001 50 50,025 1,020 -19.00 0
179 STC 5.00 2,660 2,658 2,658 195 518,530 2,656 2.00 3,263,848,572
180 SWBBL 56.00 1,210 1,185 1,202 5,319 6,356,921 1,215 -13.00 6,043,124,716
181 TMDBL 37.00 169 164 166 9,281 1,530,457 166 0.00 0
182 TRH 44.00 213 206 208 9,195 1,915,615 215 -7.00 1,549,574,000
183 UFL 16.00 192 188 189 9,943 1,889,242 191 -2.00 1,512,203,931
184 UIC 250.00 416 403 403 44,278 18,104,853 415 -12.00 1,218,672,000
185 UMHL 39.00 102 101 101 2,201 223,815 103 -2.00 1,161,500,000
186 UNHPL 25.00 58 55 58 1,620 90,940 58 0.00 0
187 UNL 2.00 19,000 19,000 19,000 56 1,064,000 19,000 0.00 17,493,300,000
188 UPCL 63.00 72 69 71 5,350 377,180 70 1.00 0
189 UPPER 265.00 226 223 224 20,134 4,513,505 228 -4.00 0
190 VLBS 21.00 924 900 900 600 544,822 922 -22.00 1,593,900,000
191 WOMI 70.00 904 882 900 4,662 4,156,407 896 4.00 699,840,000