Nepse Data - Todays Share Price

S.N. Traded Companies Closing Price Traded Shares Difference Rs.
Export
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 
Total Amount Rs. 194,642,984
Total Quantity 480,527
Total No of Transactions 2,391