logo
  • Gurju Margh, Dillibazar

  • Kathmandu-30, Nepal

  • 10:00 - 17:00

  • Sunday to Friday

Daily Share Price Detail

As of date: 2019-01-22
S.N Company Name No of Transaction Max Price Min Price Closing Price Traded Shares Amount Previous Closing Difference Market Capitalizations
1 ADBL 51.00 346 340 342 6,616 2,261,498 345 -3.00 29,087,838,720
2 AHPC 12.00 104 103 103 4,634 479,215 104 -1.00 961,002,669
3 AKJCL 106.00 87 79 81 1,570 130,240 87 -6.00 0
4 AKPL 30.00 192 185 186 2,765 524,382 190 -4.00 2,790,000,000
5 ALICL 11.00 622 610 618 750 462,490 620 -2.00 7,467,848,964
6 AMFI 19.00 726 711 726 300 215,320 725 1.00 435,600,000
7 API 58.00 152 144 147 14,688 2,154,958 153 -6.00 1,666,980,000
8 BARUN 7.00 110 106 110 950 104,160 108 2.00 280,665,000
9 BBC 1.00 1,783 1,748 1,748 10 17,480 1,783 -35.00 858,967,200
10 BFC 1.00 104 102 104 50 5,200 102 2.00 309,413,520
11 BHBL 3.00 140 138 140 523 73,220 138 2.00 369,600,000
12 BNT 1.00 6,650 6,600 6,650 20 133,000 6,600 50.00 8,046,500,000
13 BOKL 60.00 263 255 259 8,360 2,151,253 265 -6.00 14,580,601,581
14 BPCL 30.00 371 368 368 2,046 756,330 370 -2.00 6,663,007,632
15 CBBL 53.00 895 876 876 7,610 6,730,477 893 -17.00 8,760,190,968
16 CBL 50.00 162 160 161 11,148 1,786,263 162 -1.00 11,687,489,905
17 CCBL 81.00 173 170 171 31,141 5,318,189 170 1.00 13,788,473,508
18 CCBLPO 1.00 145 143 143 40,000 5,720,000 145 -2.00 3,031,600,000
19 CFCL 2.00 116 113 116 104 12,004 113 3.00 905,953,388
20 CHCL 34.00 535 530 532 3,307 1,758,557 535 -3.00 21,094,401,692
21 CHL 4.00 107 105 107 100 10,646 107 0.00 288,900,000
22 CIT 96.00 2,600 2,500 2,535 6,748 17,013,623 2,571 -36.00 22,894,170,585
23 CLBSL 4.00 703 689 702 80 56,050 703 -1.00 770,269,500
24 CMF1 3.00 9 9 9 1,200 10,928 9 0.12 756,860,000
25 CZBIL 59.00 216 213 213 11,076 2,368,740 216 -3.00 17,102,110,800
26 DBBL 27.00 127 125 125 8,493 1,065,493 125 0.00 2,858,234,750
27 DDBL 15.00 575 568 575 1,237 706,433 580 -5.00 4,042,826,150
28 EBL 45.00 530 520 530 7,886 4,135,809 530 0.00 42,542,377,610
29 EDBL 11.00 281 275 276 1,571 437,368 278 -2.00 1,592,088,888
30 EIC 4.00 858 841 847 264 223,746 858 -11.00 1,132,015,500
31 FMDBL 15.00 386 379 380 1,424 542,402 385 -5.00 2,600,696,060
32 FOWAD 23.00 1,557 1,510 1,511 1,620 2,464,640 1,557 -46.00 4,533,000,000
33 GBBL 31.00 188 184 184 8,240 1,517,963 186 -2.00 4,055,807,856
34 GBIME 74.00 267 259 261 17,771 4,658,721 266 -5.00 23,198,660,577
35 GBLBS 45.00 451 435 439 5,321 2,340,674 433 6.00 2,447,425,000
36 GDBL 17.00 190 186 187 3,271 614,348 188 -1.00 3,448,141,994
37 GILB 8.00 1,200 1,181 1,200 153 181,660 1,200 0.00 1,152,600,000
38 GLICL 16.00 720 709 709 1,418 1,008,157 715 -6.00 4,211,460,000
39 GRDBL 9.00 106 104 105 910 95,400 106 -1.00 105,000,000
40 GUFL 8.00 109 104 109 1,013 106,866 104 5.00 946,113,133
41 HBL 3.00 450 449 449 879 394,871 448 1.00 36,432,789,879
42 HGI 16.00 400 394 398 1,090 431,840 400 -2.00 4,088,306,944
43 HIDCL 37.00 150 146 147 2,966 435,816 148 -1.00 14,700,000,000
44 HPPL 59.00 185 180 180 970 175,610 183 -3.00 1,917,750,600
45 IGI 10.00 453 445 445 1,510 673,330 445 0.00 2,403,000,000
46 JBBL 8.00 140 136 136 842 115,373 140 -4.00 3,539,083,936
47 JBNL 37.00 169 167 168 14,880 2,495,266 168 0.00 13,441,320,144
48 JEFL 10.00 129 127 128 3,771 482,638 129 -1.00 739,728,128
49 JSLBB 4.00 2,832 2,721 2,721 26 71,626 2,832 -111.00 783,648,000
50 KBBL 8.00 215 211 214 1,370 291,324 214 0.00 4,903,782,608
51 KBL 71.00 252 246 247 16,015 3,969,665 247 0.00 17,693,585,403
52 KMCDB 7.00 920 867 900 240 211,470 920 -20.00 742,500,000
53 KMFL 12.00 941 923 941 83 77,237 941 0.00 452,150,500
54 KNBL 12.00 119 116 119 3,641 425,879 116 3.00 560,490,000
55 KPCL 186.00 100 96 96 2,150 209,710 99 -3.00 0
56 KRBL 8.00 99 98 99 979 96,921 98 1.00 161,449,200
57 KSBBL 34.00 138 135 135 9,920 1,355,612 137 -2.00 2,458,965,600
58 LBBL 21.00 171 170 170 12,717 2,162,759 173 -3.00 3,415,093,450
59 LBL 36.00 224 219 220 5,280 1,166,949 220 0.00 18,088,110,260
60 LGIL 19.00 547 536 536 4,840 2,604,060 547 -11.00 4,716,800,000
61 LICN 18.00 1,752 1,740 1,743 5,256 9,194,536 1,752 -9.00 23,263,428,825
62 LLBS 8.00 804 789 795 420 334,310 789 6.00 1,923,900,000
63 LVF1 4.00 10 10 10 10,000 100,050 10 -0.05 500,000,000
64 MBL 44.00 210 208 210 11,347 2,374,368 210 0.00 16,916,910,150
65 MDB 6.00 296 285 296 932 274,912 285 11.00 1,125,667,576
66 MEGA 81.00 170 167 170 24,656 4,140,351 170 0.00 6,886,221,960
67 MEGAPO 1.00 108 108 108 8,088 873,504 108 0.00 2,818,368,000
68 MERO 15.00 1,160 1,093 1,110 513 568,167 1,160 -50.00 3,174,600,000
69 MIDBL 3.00 148 146 148 892 130,558 147 1.00 640,445,580
70 MLBBL 4.00 665 652 652 77 50,204 665 -13.00 430,175,908
71 MLBL 9.00 171 168 168 1,040 176,040 171 -3.00 4,424,779,632
72 MMFDB 13.00 1,040 955 955 493 478,455 1,040 -85.00 429,750,000
73 MNBBL 21.00 350 346 348 3,272 1,134,534 350 -2.00 9,019,335,936
74 MSLB 1.00 1,430 1,402 1,402 50 70,100 1,430 -28.00 841,200,000
75 MSMBS 9.00 561 550 550 523 287,832 561 -11.00 665,500,000
76 NABIL 33.00 848 836 843 3,420 2,879,855 850 -7.00 67,765,419,075
77 NABILP 12.00 729 718 719 2,825 2,033,074 729 -10.00 7,600,847,385
78 NADEP 49.00 800 782 784 740 585,760 791 -7.00 0
79 NBB 63.00 188 183 185 21,527 3,991,841 188 -3.00 14,970,473,060
80 NBBL 15.00 750 723 730 1,680 1,229,642 750 -20.00 559,517,990
81 NBL 71.00 296 290 291 24,916 7,257,684 292 -1.00 23,384,628,468
82 NCCB 80.00 216 213 214 26,344 5,640,386 216 -2.00 10,013,184,548
83 NCDB 1.00 117 115 115 64 7,360 117 -2.00 253,332,580
84 NEF 1.00 8 8 8 145 1,169 8 -0.16 1,007,500,000
85 NGPL 8.00 132 130 131 829 107,869 130 1.00 701,576,788
86 NHDL 1.00 147 145 145 200 29,000 147 -2.00 377,000,000
87 NHPC 12.00 69 66 66 8,500 563,700 69 -3.00 914,222,892
88 NIB 116.00 545 534 536 11,404 6,125,646 539 -3.00 56,957,695,352
89 NIBLPF 1.00 8 7 8 505 3,853 7 0.14 572,250,000
90 NIBPO 9.00 485 480 480 3,250 1,560,239 480 0.00 76,320
91 NIBSF1 2.00 10 10 10 6,000 58,680 10 -0.37 722,250,000
92 NICA 80.00 399 389 389 17,919 7,001,614 392 -3.00 31,241,044,352
93 NICAP 1.00 250 250 250 76,467 19,116,750 250 0.00 1,287,000,000
94 NICGF 5.00 9 9 9 6,000 55,810 9 0.00 776,736,000
95 NICL 14.00 570 562 567 2,161 1,218,302 570 -3.00 3,501,945,657
96 NIL 26.00 539 530 536 4,702 2,508,184 539 -3.00 6,304,851,152
97 NLBBL 8.00 485 470 470 749 356,270 485 -15.00 1,625,165,530
98 NLG 17.00 860 845 845 1,106 936,508 860 -15.00 5,411,432,390
99 NLIC 90.00 1,117 1,092 1,096 7,445 8,184,620 1,114 -18.00 48,190,337,456
100 NLICL 25.00 691 681 685 2,303 1,575,178 693 -8.00 11,399,576,830
101 NMB 110.00 323 318 319 19,465 6,228,355 321 -2.00 20,613,060,336
102 NMBHF1 8.00 10 9 9 35,874 334,057 9 -0.15 9,170,000,000
103 NMBMF 8.00 1,111 1,069 1,069 450 489,230 1,090 -21.00 1,505,953,750
104 NMBSF1 3.00 10 10 10 4,900 50,070 10 0.15 772,500,000
105 NMFBS 7.00 1,753 1,698 1,730 155 267,173 1,734 -4.00 2,076,000,000
106 NNLB 2.00 630 620 620 490 303,800 630 -10.00 148,800,000
107 NSEWA 27.00 612 582 582 350 207,100 600 -18.00 0
108 NTC 29.00 740 724 726 6,850 4,970,400 735 -9.00 108,900,000,000
109 NUBL 7.00 780 753 753 850 650,360 780 -27.00 7,527,939,039
110 OHL 3.00 451 442 442 150 66,300 451 -9.00 4,129,325,330
111 PCBL 44.00 326 322 325 6,922 2,245,174 326 -1.00 26,108,221,100
112 PFL 4.00 136 134 136 107 14,491 133 3.00 1,025,653,112
113 PIC 118.00 1,065 1,040 1,040 6,330 6,610,878 1,070 -30.00 6,073,759,120
114 PICL 8.00 721 696 696 875 615,200 707 -11.00 4,464,979,200
115 PLIC 20.00 496 490 492 2,733 1,345,583 495 -3.00 8,781,388,200
116 PMHPL 145.00 110 106 108 1,450 156,190 110 -2.00 0
117 PRIN 39.00 453 445 448 4,950 2,213,979 453 -5.00 3,084,068,288
118 PRVU 85.00 243 240 240 31,613 7,611,346 242 -2.00 19,761,510,720
119 PURBL 4.00 148 146 146 68 10,024 148 -2.00 643,104,450
120 RADHI 52.00 168 164 164 661 109,365 167 -3.00 672,400,000
121 RBCL 15.00 9,425 9,385 9,385 300 2,819,935 9,424 -39.00 25,023,835,525
122 RBCLPO 8.00 8,967 8,791 8,800 153 1,359,705 8,788 12.00 15,631,404,800
123 RHPC 3.00 99 98 99 550 54,450 98 1.00 495,941,490
124 RLFL 4.00 117 115 116 1,550 180,750 117 -1.00 862,145,408
125 RMDC 2.00 549 541 541 300 162,500 541 0.00 3,931,587,660
126 RRHP 71.00 102 99 99 760 76,300 102 -3.00 0
127 RSDC 20.00 400 391 392 1,584 627,471 395 -3.00 1,411,004,000
128 SADBL 14.00 145 141 142 3,274 465,878 143 -1.00 1,929,034,216
129 SAEF 10.00 9 9 9 12,600 116,032 9 -0.20 1,183,000,000
130 SANIMA 57.00 304 300 301 20,017 6,035,994 305 -4.00 24,083,778,754
131 SBBLJ 3.00 204 202 202 872 176,624 204 -2.00 857,941,470
132 SBI 28.00 399 387 399 6,478 2,537,488 387 12.00 32,107,152,147
133 SBL 47.00 289 286 288 9,890 2,843,795 290 -2.00 24,375,856,896
134 SCB 73.00 586 563 571 5,777 3,298,901 575 -4.00 45,745,268,726
135 SDESI 45.00 625 605 610 782 477,451 620 -10.00 701,500,000
136 SEF 8.00 9 9 9 21,500 195,545 9 -0.30 1,354,500,000
137 SEOS 1.00 10 10 10 5,000 49,500 10 -0.20 990,000,000
138 SHINE 6.00 249 241 249 486 118,048 245 4.00 2,746,201,578
139 SHL 13.00 206 202 202 4,140 845,160 205 -3.00 13,454,381,700
140 SHPC 32.00 238 228 232 7,500 1,731,088 240 -8.00 4,895,200,000
141 SIC 1.00 1,343 1,343 1,343 1 1,343 1,343 0.00 7,229,261,560
142 SICL 14.00 930 921 924 781 722,376 921 3.00 9,746,279,004
143 SIFC 4.00 135 134 134 688 92,692 135 -1.00 847,109,542
144 SIL 6.00 650 638 650 877 565,556 650 0.00 4,169,209,200
145 SINDU 12.00 127 123 123 1,526 189,983 125 -2.00 580,494,195
146 SKBBL 4.00 890 873 873 280 244,640 882 -9.00 5,489,668,440
147 SLBBL 12.00 545 530 535 623 335,011 530 5.00 655,325,245
148 SLBS 1.00 1,030 1,010 1,010 18 18,180 1,030 -20.00 763,560,000
149 SLBSL 12.00 505 505 505 1,010 510,050 0 505.00 0
150 SLICL 47.00 563 549 557 6,701 3,704,952 557 0.00 5,629,181,250
151 SMATA 11.00 1,181 1,135 1,140 312 355,082 1,181 -41.00 432,288,000
152 SMB 13.00 653 630 640 240 153,860 635 5.00 384,000,000
153 SMFDB 17.00 705 696 700 2,616 1,829,081 700 0.00 1,191,001,000
154 SPDL 7.00 93 92 93 275 25,399 92 1.00 651,000,000
155 SRBL 21.00 214 213 214 8,444 1,801,722 215 -1.00 17,446,472,194
156 SWBBL 19.00 851 837 837 1,198 1,007,566 851 -14.00 4,208,066,046
157 TNBL 3.00 160 160 160 350 56,000 160 0.00 737,360,000
158 TRH 9.00 251 246 248 1,490 370,980 250 -2.00 1,847,569,000
159 UFL 5.00 160 154 154 2,070 323,040 160 -6.00 1,232,166,166
160 UIC 6.00 780 771 779 496 385,285 780 -1.00 2,355,696,000
161 UMB 37.00 1,887 1,834 1,853 1,599 2,951,560 1,860 -7.00 1,019,150,000
162 UMHL 7.00 120 120 120 1,061 127,320 120 0.00 1,380,000,000
163 UNL 2.00 23,402 22,883 22,883 60 1,396,330 23,402 -519.00 21,068,378,100
164 UPPER 7801.00 292 263 263 403,800 109,118,418 292 -29.00 0
165 VLBS 4.00 695 682 685 44 30,090 695 -10.00 1,213,135,000
166 WOMI 17.00 1,156 1,116 1,130 1,153 1,299,658 1,156 -26.00 878,688,000