| S.N. | Traded Companies | No. Of Transaction | Max Price | Min Price | Closing Price | Traded Shares | Amount | Previous Closing | Difference Rs. |
|---|---|---|---|---|---|---|---|---|---|
| S.N. | Traded Companies | No. Of Transaction | Max Price | Min Price | Closing Price | Traded Shares | Amount | Previous Closing | Difference Rs. |
| 1 | Agriculture Development Bank Limited | 35 | 376.00 | 362.00 | 368.00 | 5639.00 | 2049363.00 | 376.00 | -8.00
|
| 2 | Api Power Company Ltd. | 13 | 116.00 | 104.00 | 116.00 | 2980.00 | 319130.00 | 108.00 | 8.00
|
| 3 | Arun Kabeli Power Ltd. | 2 | 112.00 | 111.00 | 112.00 | 110.00 | 12309.00 | 113.00 | -1.00
|
| 4 | Arun Valley Hydropower Development Co. Ltd. | 1 | 93.00 | 93.00 | 93.00 | 190.00 | 17670.00 | 93.00 | 0.00
|
| 5 | Asha Laghubitta Bittiya Sanstha Ltd | 20 | 623.00 | 588.00 | 618.00 | 851.00 | 508253.00 | 623.00 | -5.00
|
| 6 | Asian Life Insurance Co. Limited | 26 | 494.00 | 455.00 | 492.00 | 3443.00 | 1619660.00 | 485.00 | 7.00
|
| 7 | Bank of Kathmandu Ltd. | 54 | 226.00 | 213.00 | 218.00 | 10899.00 | 2344645.00 | 223.00 | -5.00
|
| 8 | Best Finance Company Ltd. | 1 | 95.00 | 95.00 | 95.00 | 50.00 | 4750.00 | 96.00 | -1.00
|
| 9 | Butwal Power Company Limited | 8 | 330.00 | 320.00 | 330.00 | 1300.00 | 419270.00 | 326.00 | 4.00
|
| 10 | Central Finance Co. Ltd. | 8 | 122.00 | 112.00 | 122.00 | 1275.00 | 151050.00 | 114.00 | 8.00
|
| 11 | Century Commercial Bank Ltd. | 20 | 168.00 | 159.00 | 159.00 | 4416.00 | 709896.00 | 162.00 | -3.00
|
| 12 | Chhimek Laghubitta Bikas Bank Limited | 14 | 955.00 | 933.00 | 955.00 | 860.00 | 814380.00 | 965.00 | -10.00
|
| 13 | Chilime Hydropower Company Limited | 26 | 386.00 | 358.00 | 368.00 | 2509.00 | 917818.00 | 377.00 | -9.00
|
| 14 | Citizen Bank International Limited | 22 | 184.00 | 180.00 | 180.00 | 3796.00 | 687997.00 | 185.00 | -5.00
|
| 15 | Citizen Investment Trust | 14 | 2513.00 | 2421.00 | 2440.00 | 1394.00 | 3423793.00 | 2465.00 | -25.00
|
| 16 | Civil Bank Ltd | 8 | 140.00 | 138.00 | 138.00 | 1836.00 | 253528.00 | 140.00 | -2.00
|
| 17 | Civil Laghubitta Bittiya Sanstha Ltd. | 6 | 1063.00 | 1003.00 | 1042.00 | 70.00 | 73000.00 | 984.00 | 58.00
|
| 18 | Deprosc Laghubitta Bittiya Sanstha Limited | 7 | 775.00 | 745.00 | 759.00 | 120.00 | 90640.00 | 760.00 | -1.00
|
| 19 | Everest Bank Limited | 37 | 620.00 | 606.00 | 612.00 | 5866.00 | 3601276.00 | 630.00 | -18.00
|
| 20 | Everest Insurance Co. Ltd. | 8 | 345.00 | 334.00 | 345.00 | 1630.00 | 556570.00 | 340.00 | 5.00
|
| 21 | First Micro Finance Development Bank Ltd. | 24 | 431.00 | 415.00 | 415.00 | 3240.00 | 1370900.00 | 438.00 | -23.00
|
| 22 | Forward Community Microfinance Bittiya Sanstha Ltd. | 7 | 1407.00 | 1378.00 | 1380.00 | 1187.00 | 1639349.00 | 1380.00 | 0.00
|
| 23 | Ganapati Microfinance Bittiya Sanstha Limited | 4 | 755.00 | 753.00 | 753.00 | 120.00 | 90430.00 | 768.00 | -15.00
|
| 24 | Garima Bikas Bank Limited | 8 | 220.00 | 214.00 | 220.00 | 629.00 | 137780.00 | 218.00 | 2.00
|
| 25 | Ghodighoda Laghubitta Bittiya Sanstha Ltd. | 1 | 705.00 | 705.00 | 705.00 | 10.00 | 7050.00 | 705.00 | 0.00
|
| 26 | Global IME Bank Limited | 107 | 260.00 | 248.00 | 248.00 | 20871.00 | 5209814.00 | 255.00 | -7.00
|
| 27 | Global IME Laghubitta Bittiya Sanstha Ltd. | 3 | 1136.00 | 1115.00 | 1115.00 | 176.00 | 197316.00 | 1137.00 | -22.00
|
| 28 | Goodwill Finance Co. Ltd. | 1 | 136.00 | 136.00 | 136.00 | 50.00 | 6800.00 | 138.00 | -2.00
|
| 29 | Grameen Bikas Laghubitta Bittiya Sanstha Ltd. | 23 | 422.00 | 396.00 | 404.00 | 2210.00 | 905020.00 | 419.00 | -15.00
|
| 30 | Guheshowori Merchant Bank & Finance Co. Ltd. | 6 | 126.00 | 116.00 | 116.00 | 60.00 | 7260.00 | 128.00 | -12.00
|
| 31 | Gurans Life Insurance Company Ltd. | 16 | 415.00 | 389.00 | 403.00 | 550.00 | 220000.00 | 396.00 | 7.00
|
| 32 | Himal Dolakha Hydropower Company Limited | 5 | 84.00 | 82.00 | 82.00 | 220.00 | 18240.00 | 85.00 | -3.00
|
| 33 | Himalayan Bank Limited | 10 | 510.00 | 500.00 | 500.00 | 1158.00 | 582699.00 | 520.00 | -20.00
|
| 34 | Himalayan Distillery Limited | 84 | 1328.00 | 1275.00 | 1280.00 | 11330.00 | 14531835.00 | 1304.00 | -24.00
|
| 35 | Himalayan General Insurance Co. Ltd | 17 | 335.00 | 323.00 | 335.00 | 1190.00 | 386360.00 | 335.00 | 0.00
|
| 36 | Hydorelectricity Investment and Development Company Ltd | 9 | 130.00 | 126.00 | 129.00 | 1200.00 | 152950.00 | 130.00 | -1.00
|
| 37 | ICFC Finance Limited | 3 | 169.00 | 169.00 | 169.00 | 110.00 | 18590.00 | 172.00 | -3.00
|
| 38 | Infinity Laghubitta Bittiya Sanstha Limited | 4 | 667.00 | 655.00 | 655.00 | 50.00 | 32920.00 | 667.00 | -12.00
|
| 39 | Janautthan Samudayic Laghubitta Bikas Bank Ltd. | 42 | 1893.00 | 1757.00 | 1890.00 | 1064.00 | 1979876.00 | 1723.00 | 167.00
|
| 40 | Jyoti Bikas Bank Limited | 3 | 167.00 | 166.00 | 166.00 | 322.00 | 53752.00 | 170.00 | -4.00
|
| 41 | Kalika Microcredit Development Bank Ltd. | 8 | 760.00 | 738.00 | 738.00 | 348.00 | 259100.00 | 751.00 | -13.00
|
| 42 | Kalika power Company Ltd | 7 | 108.00 | 100.00 | 108.00 | 430.00 | 43980.00 | 104.00 | 4.00
|
| 43 | Kamana Sewa Bikas Bank Limited | 2 | 155.00 | 152.00 | 152.00 | 200.00 | 30700.00 | 155.00 | -3.00
|
| 44 | Kumari Bank Limited | 66 | 184.00 | 176.00 | 177.00 | 13858.00 | 2464445.00 | 185.00 | -8.00
|
| 45 | Laxmi Bank Limited | 28 | 205.00 | 200.00 | 200.00 | 8637.00 | 1737237.00 | 208.00 | -8.00
|
| 46 | Laxmi Laghubitta Bittiya Sanstha Ltd. | 2 | 956.00 | 956.00 | 956.00 | 100.00 | 95600.00 | 975.00 | -19.00
|
| 47 | Life Insurance Co. Nepal | 33 | 1203.00 | 1137.00 | 1137.00 | 3336.00 | 3826351.00 | 1180.00 | -43.00
|
| 48 | Lumbini Bikas Bank Ltd. | 4 | 178.00 | 175.00 | 178.00 | 2919.00 | 519285.00 | 178.00 | 0.00
|
| 49 | Lumbini General Insurance Co. Ltd. | 9 | 410.00 | 395.00 | 396.00 | 990.00 | 393970.00 | 400.00 | -4.00
|
| 50 | Machhapuchhre Bank Limited | 23 | 223.00 | 215.00 | 215.00 | 6232.00 | 1347142.00 | 219.00 | -4.00
|
| 51 | Mahalaxmi Bikas Bank Ltd. | 2 | 197.00 | 194.00 | 197.00 | 2041.00 | 401954.00 | 194.00 | 3.00
|
| 52 | Manjushree Finance Ltd. | 11 | 256.00 | 239.00 | 250.00 | 340.00 | 83790.00 | 243.00 | 7.00
|
| 53 | Mega Bank Nepal Ltd. | 49 | 214.00 | 198.00 | 214.00 | 9911.00 | 2001008.00 | 206.00 | 8.00
|
| 54 | Mero Microfinance Bittiya Sanstha Ltd. | 12 | 560.00 | 539.00 | 540.00 | 800.00 | 432754.00 | 550.00 | -10.00
|
| 55 | Miteri Development Bank Limited | 1 | 332.00 | 332.00 | 332.00 | 1.00 | 332.00 | 332.00 | 0.00
|
| 56 | Mithila LaghuBitta Bittiya Sanstha Limited | 1 | 604.00 | 604.00 | 604.00 | 100.00 | 60400.00 | 615.00 | -11.00
|
| 57 | Muktinath Bikas Bank Ltd. | 33 | 304.00 | 291.00 | 296.00 | 6992.00 | 2085590.00 | 299.00 | -3.00
|
| 58 | Multipurpose Finance Company Limited | 4 | 119.00 | 118.00 | 119.00 | 226.00 | 26794.00 | 120.00 | -1.00
|
| 59 | Nabil Bank Limited | 119 | 744.00 | 700.00 | 701.00 | 15101.00 | 10711884.00 | 730.00 | -29.00
|
| 60 | Nadep Laghubittiya bittya Sanstha Ltd. | 7 | 560.00 | 534.00 | 534.00 | 1604.00 | 874648.00 | 555.00 | -21.00
|
| 61 | National Hydro Power Company Limited | 4 | 53.00 | 51.00 | 53.00 | 460.00 | 23780.00 | 51.00 | 2.00
|
| 62 | National Life Insurance Co. Ltd. | 24 | 595.00 | 559.00 | 559.00 | 2907.00 | 1651537.00 | 587.00 | -28.00
|
| 63 | Neco Insurance Co. Ltd. | 8 | 494.00 | 476.00 | 485.00 | 236.00 | 113710.00 | 486.00 | -1.00
|
| 64 | Nepal Bangladesh Bank Limited | 17 | 203.00 | 194.00 | 197.00 | 2912.00 | 575428.00 | 199.00 | -2.00
|
| 65 | Nepal Bank Limited | 42 | 266.00 | 251.00 | 251.00 | 20983.00 | 5316724.00 | 260.00 | -9.00
|
| 66 | Nepal Credit And Commercial Bank Limited | 53 | 187.00 | 176.00 | 178.00 | 8372.00 | 1491584.00 | 190.00 | -12.00
|
| 67 | Nepal Doorsanchar Comapany Limited | 6 | 632.00 | 610.00 | 623.00 | 275.00 | 168765.00 | 610.00 | 13.00
|
| 68 | Nepal Insurance Co. Ltd. | 21 | 347.00 | 329.00 | 347.00 | 3286.00 | 1098754.00 | 349.00 | -2.00
|
| 69 | Nepal Investment Bank Limited | 24 | 380.00 | 370.00 | 373.00 | 2600.00 | 970532.00 | 379.00 | -6.00
|
| 70 | Nepal Investment Bank Ltd. Promoter Share | 12 | 342.00 | 324.00 | 324.00 | 4014.00 | 1315464.00 | 348.00 | -24.00
|
| 71 | Nepal Life Insurance Co. Ltd. | 210 | 1079.00 | 999.00 | 1054.00 | 27607.00 | 28170061.00 | 1059.00 | -5.00
|
| 72 | Nepal SBI Bank Limited | 6 | 420.00 | 412.00 | 412.00 | 570.00 | 235120.00 | 420.00 | -8.00
|
| 73 | Nepal Seva Laghubitta Bittiya Sanstha Ltd. | 2 | 602.00 | 580.00 | 580.00 | 50.00 | 29220.00 | 591.00 | -11.00
|
| 74 | Nerude Laghubita Bikas Bank Limited | 1 | 661.00 | 661.00 | 661.00 | 49.00 | 32389.00 | 651.00 | 10.00
|
| 75 | Ngadi Group Power Ltd. | 3 | 105.00 | 105.00 | 105.00 | 500.00 | 52500.00 | 107.00 | -2.00
|
| 76 | NIC Asia Bank Limted Promoter Share | 1 | 250.00 | 250.00 | 250.00 | 34555.00 | 8638750.00 | 250.00 | 0.00
|
| 77 | NIC Asia Bank Ltd. | 96 | 510.00 | 488.00 | 496.00 | 22489.00 | 11139985.00 | 509.00 | -13.00
|
| 78 | NLG Insurance Company Ltd. | 2 | 545.00 | 535.00 | 545.00 | 65.00 | 35275.00 | 545.00 | 0.00
|
| 79 | NMB Microfinance Bittiya Sanstha Ltd. | 34 | 784.00 | 755.00 | 755.00 | 4295.00 | 3287071.00 | 770.00 | -15.00
|
| 80 | NMB Bank Limited | 154 | 393.00 | 375.00 | 377.00 | 51747.00 | 19686264.00 | 386.00 | -9.00
|
| 81 | Oriental Hotels Limited | 1 | 339.00 | 339.00 | 339.00 | 500.00 | 169500.00 | 334.00 | 5.00
|
| 82 | Pokhara Finance Ltd. | 1 | 153.00 | 153.00 | 153.00 | 17.00 | 2601.00 | 150.00 | 3.00
|
| 83 | Prabhu Bank Limited | 46 | 234.00 | 220.00 | 225.00 | 11659.00 | 2585269.00 | 226.00 | -1.00
|
| 84 | Prabhu Insurance Ltd. | 14 | 360.00 | 350.00 | 360.00 | 730.00 | 259110.00 | 364.00 | -4.00
|
| 85 | Premier Insurance Co. Ltd. | 1 | 489.00 | 489.00 | 489.00 | 25.00 | 12225.00 | 498.00 | -9.00
|
| 86 | Prime Commercial Bank Ltd. | 102 | 261.00 | 249.00 | 252.00 | 33352.00 | 8386294.00 | 264.00 | -12.00
|
| 87 | Prime Life Insurance Company Limited | 30 | 515.00 | 490.00 | 499.00 | 4996.00 | 2489110.00 | 520.00 | -21.00
|
| 88 | ProgressiveFinance Limited | 1 | 102.00 | 102.00 | 102.00 | 10.00 | 1020.00 | 103.00 | -1.00
|
| 89 | Prudential Insurance Co. Ltd. | 10 | 428.00 | 397.00 | 404.00 | 330.00 | 134970.00 | 390.00 | 14.00
|
| 90 | Radhi Bidyut Company Ltd | 2 | 175.00 | 175.00 | 175.00 | 11.00 | 1925.00 | 172.00 | 3.00
|
| 91 | Rastriya Beema Company Limited Promoter Share | 2 | 7447.00 | 7301.00 | 7447.00 | 20.00 | 147480.00 | 7450.00 | -3.00
|
| 92 | RASUWAGADHI HYDROPOWER COMPANY LIMITED | 8 | 154.00 | 151.00 | 153.00 | 10240.00 | 1567460.00 | 151.00 | 2.00
|
| 93 | Reliance Finance Ltd. | 1 | 130.00 | 130.00 | 130.00 | 10.00 | 1300.00 | 128.00 | 2.00
|
| 94 | Ridi Hydropower Development Company Ltd. | 13 | 80.00 | 77.00 | 78.00 | 3050.00 | 237950.00 | 81.00 | -3.00
|
| 95 | RMDC Laghubitta Bittiya Sanstha Ltd. | 12 | 605.00 | 590.00 | 590.00 | 1593.00 | 956108.00 | 615.00 | -25.00
|
| 96 | RSDC Laghubitta Bittiya Sanstha Ltd. | 6 | 456.00 | 441.00 | 441.00 | 256.00 | 113816.00 | 440.00 | 1.00
|
| 97 | SABAIKO LAGHUBITTA BITTIYA SANSTHA LIMITED | 1 | 709.00 | 709.00 | 709.00 | 11.00 | 7799.00 | 723.00 | -14.00
|
| 98 | Salt Trading Corporation | 3 | 2400.00 | 2392.00 | 2400.00 | 80.00 | 191570.00 | 2440.00 | -40.00
|
| 99 | Sana Kisan Bikas Bank Ltd | 20 | 1023.00 | 975.00 | 990.00 | 1727.00 | 1694430.00 | 1004.00 | -14.00
|
| 100 | Sanima Bank Limited | 31 | 332.00 | 317.00 | 324.00 | 11110.00 | 3545950.00 | 320.00 | 4.00
|
| 101 | Sanima Mai Hydropower Ltd. | 3 | 200.00 | 198.00 | 198.00 | 600.00 | 119200.00 | 200.00 | -2.00
|
| 102 | SANJEN JALAVIDHYUT COMPANY LIMITED | 3 | 142.00 | 141.00 | 141.00 | 500.00 | 70700.00 | 140.00 | 1.00
|
| 103 | Shangrila Development Bank Ltd. | 3 | 144.00 | 143.00 | 143.00 | 1079.00 | 155297.00 | 142.00 | 1.00
|
| 104 | Shikhar Insurance Co. Ltd. | 8 | 846.00 | 830.00 | 845.00 | 410.00 | 342760.00 | 842.00 | 3.00
|
| 105 | Shine Resunga Development Bank Ltd. | 5 | 256.00 | 255.00 | 255.00 | 1770.00 | 451850.00 | 260.00 | -5.00
|
| 106 | SHIVAM CEMENTS LTD | 34 | 504.00 | 485.00 | 487.00 | 6300.00 | 3086630.00 | 500.00 | -13.00
|
| 107 | Shree Investment Finance Co. Ltd. | 2 | 141.00 | 141.00 | 141.00 | 500.00 | 70500.00 | 143.00 | -2.00
|
| 108 | Siddhartha Bank Limited | 25 | 297.00 | 286.00 | 289.00 | 11987.00 | 3466184.00 | 292.00 | -3.00
|
| 109 | Siddhartha Insurance Ltd. | 1 | 460.00 | 460.00 | 460.00 | 40.00 | 18400.00 | 460.00 | 0.00
|
| 110 | Sindhu Bikash Bank Ltd | 9 | 131.00 | 125.00 | 125.00 | 1772.00 | 223424.00 | 127.00 | -2.00
|
| 111 | Soaltee Hotel Limited | 6 | 169.00 | 161.00 | 166.00 | 600.00 | 99000.00 | 158.00 | 8.00
|
| 112 | Sparsha Laghubitta Bittiya Sanstha Limited | 2 | 700.00 | 693.00 | 693.00 | 76.00 | 52878.00 | 707.00 | -14.00
|
| 113 | Standard Chartered Bank Limited | 38 | 595.00 | 583.00 | 590.00 | 4563.00 | 2682559.00 | 604.00 | -14.00
|
| 114 | Sunrise Bank Limited | 19 | 236.00 | 230.00 | 233.00 | 4902.00 | 1144207.00 | 240.00 | -7.00
|
| 115 | Support Microfinance Bittiya Sanstha Ltd. | 3 | 784.00 | 768.00 | 784.00 | 30.00 | 23210.00 | 754.00 | 30.00
|
| 116 | Surya Life Insurance Company Limited | 24 | 399.00 | 365.00 | 377.00 | 2270.00 | 853960.00 | 372.00 | 5.00
|
| 117 | Swadeshi Laghubitta Bittiya Sanstha Ltd. | 1 | 775.00 | 775.00 | 775.00 | 99.00 | 76725.00 | 788.00 | -13.00
|
| 118 | Swarojgar Laghu Bitta Bikas Bank Ltd. | 9 | 775.00 | 760.00 | 774.00 | 550.00 | 422660.00 | 790.00 | -16.00
|
| 119 | Taragaon Regency Hotel Limited | 9 | 206.00 | 202.00 | 206.00 | 1575.00 | 322050.00 | 210.00 | -4.00
|
| 120 | United Insurance Co. (Nepal) Ltd. | 13 | 313.00 | 301.00 | 307.00 | 636.00 | 193468.00 | 307.00 | 0.00
|
| 121 | United Modi Hydropower Ltd. | 1 | 100.00 | 100.00 | 100.00 | 519.00 | 51900.00 | 101.00 | -1.00
|
| 122 | UNIVERSAL POWER COMPANY LTD | 1 | 73.00 | 73.00 | 73.00 | 10.00 | 730.00 | 72.00 | 1.00
|
| 123 | Upper Tamakoshi Hydropower Ltd | 19 | 230.00 | 225.00 | 227.00 | 2893.00 | 654989.00 | 230.00 | -3.00
|
Page 1/1 1 |
|||||||||
| Total Amount Rs. | 194,642,984 | ||||||||
| Total Quantity | 480,527 | ||||||||
| Total No of Transactions | 2,391 | ||||||||