logo
  • Charkhal Road, Dillibazar

  • Kathmandu-30, Nepal

  • 10:00 - 17:00

  • Sunday to Friday

Daily Share Price Detail

As of date: 2021-03-03
S.N Company Name No of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Market Capitalizations
1 ACLBSL 213.00 1,480 1,432 1,464 6,086 8,817,965 1,490 -26.00 0
2 ADBL 461.00 435 421 428 74,820 31,894,898 435 -7.00 36,402,324,480
3 AHPC 497.00 332 315 332 137,531 44,098,102 321 11.00 3,097,600,836
4 AIL 329.00 693 670 674 13,630 9,201,061 694 -20.00 0
5 AKJCL 82.00 141 138 141 5,155 718,125 143 -2.00 0
6 AKPL 374.00 309 301 304 111,582 33,820,574 305 -1.00 4,560,000,000
7 ALBSL 136.00 1,400 1,350 1,375 5,552 7,608,789 1,390 -15.00 0
8 ALICL 1496.00 1,256 1,171 1,193 233,517 280,974,861 1,274 -81.00 14,416,090,314
9 API 669.00 298 279 285 133,903 37,965,493 288 -3.00 3,231,900,000
10 BARUN 155.00 231 215 217 24,869 5,518,338 231 -14.00 553,675,500
11 BFC 80.00 164 154 160 19,670 3,114,441 161 -1.00 476,020,800
12 BNT 22.00 8,900 8,378 8,500 555 4,701,980 8,580 -80.00 10,285,000,000
13 BOKL 408.00 317 296 303 130,234 38,893,063 302 1.00 0
14 BPCL 237.00 395 387 387 37,667 14,688,503 394 -7.00 7,007,021,613
15 CBBL 608.00 1,565 1,486 1,512 51,769 78,163,999 1,549 -37.00 15,120,329,616
16 CBL 678.00 229 217 226 218,840 48,834,989 228 -2.00 16,406,041,730
17 CCBL 436.00 246 238 242 125,755 30,388,348 246 -4.00 19,513,512,216
18 CFCL 64.00 205 196 201 17,152 3,435,287 201 0.00 1,569,798,543
19 CGH 55.00 550 525 550 531 291,063 500 50.00 0
20 CHCL 209.00 555 537 542 33,658 18,224,978 550 -8.00 21,490,913,002
21 CHL 62.00 189 180 184 5,413 985,060 185 -1.00 496,800,000
22 CIT 726.00 4,520 4,300 4,329 31,138 136,023,324 4,485 -156.00 39,096,198,999
23 CLBSL 184.00 1,012 985 1,000 14,970 14,894,417 1,006 -6.00 1,097,250,000
24 CMF1 13.00 11 10 10 20,300 214,411 11 -0.07 855,260,000
25 CMF2 8.00 11 10 11 1,920 20,109 11 -0.12 0
26 CORBL 58.00 680 650 670 7,425 4,903,440 670 0.00 1,340,000,000
27 CZBIL 453.00 300 290 296 127,323 37,599,180 300 -4.00 23,766,313,600
28 DDBL 762.00 1,855 1,792 1,807 53,158 96,396,257 1,850 -43.00 12,705,020,614
29 DHPL 48.00 113 111 112 7,901 884,071 113 -1.00 295,680,000
30 EBL 502.00 770 740 753 67,281 50,556,357 765 -12.00 60,442,283,661
31 EBLCP 5.00 720 706 706 137 98,353 715 -9.00 1,412,000,000
32 EDBL 58.00 409 399 406 7,071 2,841,488 409 -3.00 2,341,985,828
33 EIC 177.00 679 657 668 23,177 15,423,761 679 -11.00 892,782,000
34 EICPO 21.00 420 392 399 978 386,833 415 -16.00 403,987,500
35 FMDBL 519.00 792 752 768 53,071 40,587,432 783 -15.00 5,256,143,616
36 FOWAD 274.00 2,310 2,196 2,251 17,158 38,529,021 2,300 -49.00 6,753,000,000
37 GBBL 282.00 307 296 303 54,880 16,417,337 306 -3.00 6,678,857,502
38 GBIME 1864.00 440 421 429 429,910 183,146,795 438 -9.00 38,131,131,753
39 GBLBS 570.00 1,010 970 990 52,984 52,270,120 998 -8.00 5,519,250,000
40 GFCL 66.00 267 245 267 14,766 3,691,315 264 3.00 2,135,999,199
41 GHL 77.00 128 120 126 3,954 487,660 122 4.00 0
42 GIC 386.00 622 603 612 11,904 7,259,458 625 -13.00 0
43 GILB 111.00 1,935 1,885 1,888 6,944 13,234,755 1,935 -47.00 1,813,424,000
44 GIMES1 10.00 15 15 15 52,700 774,404 15 0.08 1,488,000,000
45 GLBSL 45.00 1,401 1,323 1,323 1,477 1,981,165 1,375 -52.00 0
46 GLICL 380.00 740 698 710 48,499 34,383,867 728 -18.00 4,217,400,000
47 GMFBS 68.00 1,399 1,363 1,363 2,225 3,070,400 1,420 -57.00 0
48 GMFIL 24.00 211 206 209 5,987 1,253,476 210 -1.00 1,671,999,582
49 GRDBL 71.00 173 163 166 10,580 1,744,375 173 -7.00 166,000,000
50 GUFL 87.00 403 385 385 12,670 4,918,916 399 -14.00 3,341,775,745
51 HBL 133.00 544 517 523 13,506 7,054,822 534 -11.00 42,437,303,133
52 HDHPC 158.00 127 123 125 52,520 6,539,912 126 -1.00 0
53 HDL 623.00 4,039 3,890 3,939 35,542 139,914,985 3,980 -41.00 16,268,070,000
54 HGI 213.00 647 626 630 19,008 12,067,496 645 -15.00 6,471,440,640
55 HIDCL 535.00 335 321 325 89,315 29,025,502 329 -4.00 32,500,000,000
56 HPPL 405.00 425 365 424 67,254 26,311,680 392 32.00 4,517,368,080
57 HURJA 103.00 307 284 301 7,640 2,202,740 290 11.00 0
58 ICFC 170.00 295 286 295 39,406 11,395,326 296 -1.00 2,601,788,490
59 ICFCD83 1.00 1,192 1,192 1,192 10 11,920 1,170 22.00 0
60 IGI 241.00 1,029 960 1,018 40,943 40,170,391 990 28.00 5,497,200,000
61 ILBS 129.00 1,386 1,343 1,349 9,399 12,722,161 1,385 -36.00 0
62 JBBL 299.00 220 216 218 67,856 14,747,564 224 -6.00 5,672,943,368
63 JFL 78.00 262 252 256 10,108 2,576,347 257 -1.00 1,032,687,872
64 JOSHI 72.00 119 113 114 5,775 664,046 115 -1.00 0
65 JSLBB 107.00 3,825 3,699 3,733 3,302 12,348,141 3,797 -64.00 1,075,104,000
66 KBL 884.00 302 294 299 280,030 83,172,343 299 0.00 21,418,550,751
67 KBLD86 2.00 1,046 1,045 1,045 100 104,550 1,058 -13.00 0
68 KBLPO 1.00 110 110 110 6,149 676,390 110 0.00 577,500,000
69 KKHC 61.00 117 111 117 7,092 811,497 115 2.00 544,885,731
70 KLBSL 69.00 1,439 1,370 1,400 3,568 4,978,165 1,453 -53.00 0
71 KMCDB 124.00 1,195 1,124 1,179 6,290 7,182,888 1,180 -1.00 972,675,000
72 KPCL 104.00 249 236 238 11,545 2,761,060 246 -8.00 0
73 KRBL 69.00 171 159 166 12,909 2,109,430 167 -1.00 270,712,800
74 KSBBL 308.00 297 290 295 80,150 23,453,048 297 -2.00 5,373,295,200
75 KSBBLP 1.00 123 123 123 15,000 1,845,000 123 0.00 282,900,000
76 LBBL 184.00 260 240 245 51,758 12,577,329 248 -3.00 4,921,752,325
77 LBL 193.00 288 283 286 49,222 13,998,581 287 -1.00 23,514,543,338
78 LEC 269.00 272 248 260 38,082 10,035,378 266 -6.00 0
79 LEMF 26.00 11 11 11 76,547 821,113 11 0.06 1,325,000,000
80 LGIL 260.00 746 717 734 39,983 29,052,485 738 -4.00 6,459,200,000
81 LICN 138.00 2,268 2,158 2,232 14,783 32,615,620 2,243 -11.00 29,790,001,800
82 LLBS 48.00 1,553 1,524 1,553 2,112 3,242,503 1,546 7.00 3,758,260,000
83 LUK 12.00 10 10 10 15,150 151,748 10 -0.01 0
84 MBL 382.00 314 291 301 124,851 36,970,383 298 3.00 24,247,571,215
85 MDB 75.00 340 328 333 10,666 3,529,422 335 -2.00 1,266,376,023
86 MEGA 858.00 295 287 291 206,181 59,842,511 294 -3.00 11,787,591,708
87 MEN 430.00 642 608 624 16,220 10,108,435 618 6.00 0
88 MERO 594.00 1,268 1,216 1,267 55,233 68,818,344 1,235 32.00 3,623,620,000
89 MFIL 211.00 485 472 480 27,652 13,246,950 490 -10.00 3,650,867,520
90 MHNL 62.00 225 217 218 18,425 4,067,769 222 -4.00 0
91 MLBBL 66.00 1,650 1,617 1,629 3,606 5,858,664 1,650 -21.00 1,074,779,991
92 MLBL 215.00 292 285 288 40,317 11,603,810 294 -6.00 7,585,336,512
93 MMFDB 195.00 1,510 1,448 1,492 16,542 24,539,966 1,510 -18.00 671,400,000
94 MNBBL 605.00 398 377 391 100,386 39,006,902 396 -5.00 10,133,794,112
95 MPFL 35.00 178 171 174 6,123 1,072,115 177 -3.00 344,070,210
96 MSLB 55.00 2,245 2,199 2,245 2,376 5,267,738 2,288 -43.00 1,347,000,000
97 NABBC 36.00 580 545 550 2,197 1,207,025 575 -25.00 240,545,250
98 NABIL 994.00 1,270 1,226 1,244 152,652 190,673,338 1,274 -30.00 100,000,215,100
99 NBB 470.00 302 295 296 133,935 39,837,849 301 -5.00 23,952,756,896
100 NBF2 37.00 11 11 11 90,970 1,005,812 11 0.13 0
101 NBL 855.00 443 431 443 286,191 125,015,177 443 0.00 35,599,279,764
102 NCCB 401.00 323 302 309 128,992 39,373,919 308 1.00 14,458,289,838
103 NCCBPO 1.00 118 118 142 585,369 82,829,714 118 23.50 973,534,716
104 NEF 41.00 12 12 12 72,918 862,541 12 0.04 1,500,000,000
105 NFS 80.00 319 300 315 14,382 4,470,368 313 2.00 428,273,685
106 NGPL 84.00 223 217 220 11,319 2,495,942 222 -2.00 1,178,220,560
107 NHDL 45.00 286 268 286 3,007 824,018 279 7.00 743,600,000
108 NHPC 400.00 150 140 149 281,434 40,554,914 142 7.00 2,063,927,438
109 NIB 368.00 455 443 455 75,962 34,111,389 457 -2.00 48,350,282,435
110 NIBLPF 12.00 12 12 12 13,798 163,091 12 -0.15 886,500,000
111 NIBPO 47.00 387 381 385 20,626 7,928,624 392 -7.00 61,215
112 NIBSF1 11.00 13 13 13 56,286 711,284 13 -0.12 943,500,000
113 NICA 1151.00 876 853 870 247,185 213,430,515 880 -10.00 69,870,716,160
114 NICAD8283 1.00 1,110 1,110 1,110 25 27,750 1,115 -5.00 0
115 NICBF 11.00 11 11 11 35,500 395,010 11 0.05 0
116 NICGF 31.00 12 12 12 154,350 1,870,141 12 -0.26 1,013,932,800
117 NICL 255.00 820 783 793 59,518 47,280,812 806 -13.00 4,897,782,903
118 NIFRA 7664.00 520 503 508 428,048 217,588,852 515 -7.00 0
119 NIL 1113.00 1,680 1,607 1,644 136,138 223,332,964 1,655 -11.00 19,338,013,608
120 NLBBL 120.00 1,345 1,311 1,339 22,300 29,540,614 1,349 -10.00 4,629,992,861
121 NLG 299.00 1,129 1,079 1,102 85,546 93,359,898 1,120 -18.00 7,057,276,324
122 NLIC 2018.00 2,080 2,005 2,018 131,608 266,731,287 2,080 -62.00 88,730,019,148
123 NLICL 475.00 1,217 1,152 1,177 101,458 118,338,119 1,194 -17.00 19,587,302,086
124 NLICP 1.00 817 817 817 15,000 12,255,000 833 -16.00 81,700,000
125 NMB 781.00 426 416 421 157,553 66,061,731 423 -2.00 27,204,070,224
126 NMB50 23.00 13 12 13 129,700 1,611,909 13 0.00 0
127 NMBHF1 26.00 11 11 11 66,714 741,620 11 -0.22 11,030,000,000
128 NMBMF 112.00 1,188 1,133 1,185 7,246 8,337,457 1,188 -3.00 1,669,368,750
129 NMBPO 1.00 245 245 245 13,000 3,185,000 245 0.00 2,102,099,755
130 NMFBS 132.00 2,539 2,412 2,460 6,323 15,544,441 2,505 -45.00 2,952,000,000
131 NRIC 1558.00 1,431 1,378 1,380 123,499 171,620,664 1,411 -31.00 0
132 NRN 322.00 380 369 374 15,330 5,711,819 378 -4.00 0
133 NTC 1660.00 1,275 1,194 1,199 246,741 299,706,140 1,272 -73.00 179,850,000,000
134 NUBL 185.00 1,360 1,316 1,325 20,598 27,405,168 1,355 -30.00 13,246,373,475
135 OHL 97.00 509 479 487 17,593 8,604,195 503 -16.00 4,549,731,755
136 PBLD84 2.00 1,041 1,040 1,040 200 208,100 1,040 0.00 0
137 PCBL 621.00 430 409 424 156,847 66,260,592 430 -6.00 34,061,186,912
138 PFL 91.00 260 250 260 6,757 1,706,841 259 1.00 1,960,807,420
139 PIC 212.00 1,199 1,154 1,159 19,637 22,853,266 1,177 -18.00 6,768,737,327
140 PICL 230.00 800 766 780 31,068 24,193,850 784 -4.00 5,003,856,000
141 PLI 1167.00 767 745 748 27,365 20,537,514 772 -24.00 0
142 PLIC 318.00 840 818 825 37,842 31,183,577 853 -28.00 14,724,888,750
143 PMHPL 92.00 150 134 135 4,450 603,840 138 -3.00 0
144 PPCL 81.00 239 230 230 4,740 1,104,250 237 -7.00 0
145 PRIN 272.00 889 856 856 40,334 34,905,119 880 -24.00 5,892,773,336
146 PROFL 60.00 161 154 158 19,368 3,077,044 160 -2.00 331,800,000
147 PRVU 1076.00 446 432 441 276,585 120,984,118 440 1.00 36,311,775,948
148 RADHI 159.00 352 314 341 22,552 7,647,121 334 7.00 1,398,100,000
149 RHPC 139.00 182 171 175 29,861 5,190,518 176 -1.00 876,664,250
150 RHPL 285.00 362 341 346 27,675 9,669,115 356 -10.00 0
151 RLFL 80.00 223 210 215 39,790 8,517,263 219 -4.00 1,597,941,920
152 RLI 710.00 685 642 649 21,417 13,929,278 668 -19.00 0
153 RMDC 171.00 1,075 1,021 1,040 17,236 17,868,453 1,062 -22.00 7,557,950,400
154 RRHP 86.00 279 272 275 4,283 1,182,068 280 -5.00 0
155 RSDC 310.00 816 795 807 25,324 20,346,548 806 1.00 2,904,796,500
156 SABSL 83.00 1,390 1,345 1,349 2,223 3,018,140 1,370 -21.00 0
157 SADBL 145.00 214 203 207 50,355 10,398,593 208 -1.00 2,812,042,836
158 SADBLP 1.00 119 119 119 10,000 1,190,000 121 -2.00 875,839,881
159 SAEF 38.00 14 14 14 104,700 1,444,315 14 -0.24 1,788,800,000
160 SAND2085 1.00 1,040 1,040 1,040 10 10,400 1,050 -10.00 0
161 SANIMA 698.00 377 345 364 205,959 72,956,432 354 10.00 29,124,569,656
162 SAPDBL 64.00 167 163 166 16,878 2,777,320 167 -1.00 0
163 SBI 147.00 428 409 417 26,690 11,006,658 420 -3.00 33,555,595,101
164 SBIBD86 4.00 1,045 1,040 1,040 2,000 2,080,125 1,060 -20.00 0
165 SBL 405.00 405 390 397 121,845 48,281,278 395 2.00 33,601,441,624
166 SBLD2082 1.00 1,055 1,055 1,055 15 15,825 1,066 -11.00 0
167 SCB 448.00 609 598 599 44,707 26,863,834 609 -10.00 47,988,469,294
168 SDLBSL 140.00 1,404 1,305 1,371 5,147 6,878,206 1,348 23.00 0
169 SEF 33.00 12 12 12 80,800 954,280 12 -0.17 1,773,000,000
170 SFCL 212.00 215 196 200 53,148 10,578,611 205 -5.00 0
171 SFMF 4.00 12 12 12 2,700 33,099 12 -0.18 0
172 SGI 396.00 650 615 619 12,564 7,793,539 640 -21.00 0
173 SHINE 118.00 263 257 260 25,589 6,642,500 263 -3.00 2,867,519,720
174 SHIVM 748.00 1,397 1,320 1,350 58,382 78,836,505 1,388 -38.00 0
175 SHL 74.00 205 201 204 20,016 4,052,200 204 0.00 13,587,593,400
176 SHPC 212.00 340 326 333 45,872 15,181,696 331 2.00 7,026,300,000
177 SIC 208.00 1,525 1,466 1,490 17,599 26,028,855 1,525 -35.00 8,020,550,800
178 SICL 1200.00 2,730 2,650 2,650 90,821 242,790,054 2,730 -80.00 27,951,990,650
179 SIFC 41.00 218 212 212 6,950 1,485,137 213 -1.00 1,340,203,156
180 SIGS2 18.00 12 12 12 65,300 793,291 12 0.01 0
181 SIL 205.00 1,120 1,070 1,100 24,948 27,168,791 1,120 -20.00 7,055,584,800
182 SINDU 66.00 185 179 184 16,815 3,058,977 184 0.00 868,381,560
183 SJCL 267.00 290 282 286 34,236 9,774,447 293 -7.00 0
184 SKBBL 170.00 1,550 1,512 1,542 14,062 21,530,004 1,563 -21.00 9,696,527,760
185 SLBBL 114.00 1,217 1,181 1,192 8,879 10,618,418 1,240 -48.00 1,460,089,144
186 SLBS 146.00 1,860 1,733 1,760 5,211 9,238,635 1,860 -100.00 1,330,560,000
187 SLBSL 42.00 1,250 1,179 1,187 1,064 1,282,634 1,202 -15.00 0
188 SLCF 14.00 10 10 10 5,400 53,445 10 -0.03 0
189 SLICL 308.00 798 769 776 47,988 37,353,835 800 -24.00 7,842,450,000
190 SMB 49.00 1,915 1,821 1,848 2,224 4,113,285 1,930 -82.00 1,108,800,000
191 SMFBS 53.00 1,850 1,800 1,839 2,025 3,694,004 1,853 -14.00 0
192 SMFDB 55.00 1,200 1,155 1,155 5,018 5,858,161 1,180 -25.00 1,965,151,650
193 SNLB 69.00 1,430 1,400 1,409 5,372 7,589,246 1,455 -46.00 0
194 SPDL 247.00 258 245 255 61,677 15,682,604 247 8.00 1,785,000,000
195 SRBL 367.00 304 290 299 84,315 24,947,439 301 -2.00 24,376,145,729
196 SRBLD83 1.00 1,050 1,050 1,050 25 26,250 1,060 -10.00 0
197 SRBLPO 2.00 161 161 161 260,000 41,860,000 162 -1.00 3,220,000,000
198 SRD80 2.00 1,026 1,020 1,026 75 76,650 1,040 -14.00 0
199 SSHL 141.00 179 170 173 42,817 7,431,176 179 -6.00 0
200 STC 302.00 10,222 9,101 10,222 9,310 93,989,967 9,293 929.00 12,551,941,348
201 SWBBL 474.00 1,990 1,935 1,951 35,659 69,851,996 1,929 22.00 9,808,765,658
202 TRH 55.00 320 311 317 12,160 3,806,314 320 -3.00 2,361,610,375
203 UFL 27.00 318 310 310 3,017 943,315 321 -11.00 2,480,334,490
204 UIC 319.00 655 634 645 65,723 42,216,416 647 -2.00 1,950,480,000
205 UMHL 162.00 167 162 163 69,965 11,480,652 162 1.00 1,874,500,000
206 UMRH 156.00 228 220 222 5,385 1,201,785 225 -3.00 0
207 UNHPL 67.00 122 113 115 10,365 1,197,240 117 -2.00 0
208 UNL 2.00 18,728 18,728 18,728 20 374,560 18,728 0.00 17,242,869,600
209 UPCL 122.00 136 132 133 19,450 2,601,685 134 -1.00 0
210 UPPER 1085.00 534 511 520 165,066 86,041,016 530 -10.00 0
211 USLB 59.00 2,108 2,040 2,065 2,410 4,982,509 2,104 -39.00 0
212 VLBS 84.00 1,476 1,403 1,440 5,833 8,350,924 1,458 -18.00 2,550,240,000