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 272 430.00 416.00 422.00 67027.00 28287316.00 421.00 1.00 
2 Ankhu Khola Jalvidhyut Company Limited 38 78.00 75.00 75.00 1860.00 142170.00 77.00 -2.00 
3 Api Power Company Ltd. 75 151.00 145.00 148.00 24404.00 3564141.00 147.00 1.00 
4 Arambha Microfinance Bittiya Sanstha Ltd. 24 580.00 555.00 559.00 385.00 217710.00 560.00 -1.00 
5 Arun Kabeli Power Ltd. 25 197.00 192.00 192.00 5730.00 1117600.00 200.00 -8.00 
6 Arun Valley Hydropower Development Co. Ltd. 7 107.00 105.00 107.00 764.00 81280.00 105.00 2.00 
7 Asha Laghubitta Bittiya Sanstha Ltd 56 463.00 442.00 442.00 2240.00 1000060.00 455.00 -13.00 
8 Asian Life Insurance Co. Limited 32 434.00 424.00 430.00 5712.00 2447724.00 438.00 -8.00 
9 Bank of Kathmandu Ltd. 85 283.00 270.00 279.00 36451.00 10175809.00 280.00 -1.00 
10 Barun Hydropower Co. Ltd. 8 98.00 92.00 98.00 101.00 9595.00 91.00 7.00 
11 Best Finance Company Ltd. 1 97.00 97.00 97.00 40.00 3880.00 98.00 -1.00 
12 Bishal Bazar Company Limited 3 1696.00 1630.00 1630.00 30.00 49890.00 1730.00 -100.00 
13 Bottlers Nepal (Terai) Limited 1 7101.00 7101.00 7101.00 10.00 71010.00 7245.00 -144.00 
14 Butwal Power Company Limited 188 418.00 384.00 405.00 82547.00 32932608.00 388.00 17.00 
15 Central Finance Co. Ltd. 23 117.00 112.00 113.00 6734.00 764140.00 113.00 0.00 
16 Century Commercial Bank Ltd. 144 174.00 168.00 168.00 48404.00 8219226.00 169.00 -1.00 
17 Century Commercial Bank Ltd. Promoter Share 1 140.00 140.00 140.00 7000.00 980000.00 140.00 0.00 
18 Chautari Laghubitta Bittya Sanstha Ltd 54 475.00 440.00 462.00 915.00 425535.00 444.00 18.00 
19 Chhimek Laghubitta Bikas Bank Limited 45 958.00 948.00 948.00 5580.00 5323464.00 954.00 -6.00 
20 Chhimek Laghubitta Bikas Bank Limited Promoter Share 1 564.00 564.00 564.00 11800.00 6655200.00 564.00 0.00 
21 Chhyangdi Hydropower Ltd. 13 99.00 97.00 99.00 309.00 30482.00 99.00 0.00 
22 Chilime Hydropower Company Limited 30 532.00 525.00 525.00 4995.00 2630998.00 523.00 2.00 
23 Citizen Bank International Limited 76 234.00 228.00 233.00 22036.00 5094939.00 235.00 -2.00 
24 Citizen Investment Trust 35 2650.00 2610.00 2630.00 2246.00 5921441.00 2655.00 -25.00 
25 Citizens Mutual Fund -1 7 10.08 9.82 10.08 5800.00 57868.00 9.89 0.19 
26 City Express Finance Co. Limited 4 102.00 100.00 100.00 460.00 46140.00 102.00 -2.00 
27 Civil Bank Ltd 140 150.00 147.00 148.00 67169.00 9947597.00 148.00 0.00 
28 Civil Laghubitta Bittiya Sanstha Ltd. 5 565.00 565.00 565.00 87.00 49155.00 575.00 -10.00 
29 Corporate Development Bank Limited 29 111.00 99.00 111.00 4900.00 506310.00 101.00 10.00 
30 Deprosc Laghubitta Bittiya Sanstha Limited 23 749.00 738.00 749.00 3814.00 2836513.00 743.00 6.00 
31 Deva Bikas Bank Limited 205 154.00 146.00 147.00 129413.00 19471024.00 150.00 -3.00 
32 Dibyashwori Hydropower Ltd. 13 72.00 71.00 72.00 1214.00 86819.00 73.00 -1.00 
33 Everest Bank Limited 40 685.00 672.00 673.00 5550.00 3742107.00 677.00 -4.00 
34 Everest Insurance Co. Ltd. 18 431.00 420.00 424.00 1681.00 711811.00 423.00 1.00 
35 Excel Development Bank Ltd. 12 306.00 293.00 306.00 1075.00 318865.00 292.00 14.00 
36 First Micro Finance Laghubitta Bittiya Sanstha Ltd. 22 414.00 409.00 409.00 3017.00 1241472.00 413.00 -4.00 
37 Forward Community Microfinance Bittiya Sanstha Ltd. 17 1575.00 1517.00 1517.00 895.00 1369965.00 1572.00 -55.00 
38 Gandaki Bikas Bank Limited 48 221.00 218.00 220.00 17397.00 3821969.00 220.00 0.00 
39 Garima Bikas Bank Limited 78 238.00 230.00 232.00 39163.00 9086343.00 238.00 -6.00 
40 Ghalemdi Hydro Limited 1 127.00 127.00 127.00 30.00 3810.00 133.00 -6.00 
41 Global IME Bank Limited 109 312.00 309.00 310.00 24590.00 7635722.00 311.00 -1.00 
42 Global IME Laghubitta Bittiya Sanstha Ltd. 6 1275.00 1226.00 1228.00 78.00 96674.00 1298.00 -70.00 
43 Goodwill Finance Co. Ltd. 7 125.00 121.00 121.00 4548.00 551518.00 127.00 -6.00 
44 Grameen Bikas Laghubitta Bittiya Sanstha Ltd. 39 365.00 359.00 360.00 4935.00 1787450.00 363.00 -3.00 
45 Green Development Bank Ltd. 12 115.00 112.00 112.00 1460.00 164760.00 113.00 -1.00 
46 Guheshowori Merchant Bank & Finance Co. Ltd. 6 128.00 125.00 126.00 527.00 67339.00 130.00 -4.00 
47 Gurans Life Insurance Company Ltd. 15 566.00 557.00 557.00 1080.00 603970.00 570.00 -13.00 
48 Gurkhas Finance Ltd. 18 112.00 108.00 108.00 6930.00 769578.00 110.00 -2.00 
49 Himalayan Bank Limited 67 624.00 610.00 610.00 19659.00 12108577.00 612.00 -2.00 
50 Himalayan Distillery Limited 47 1958.00 1870.00 1949.00 14840.00 28215075.00 1920.00 29.00 
51 Himalayan General Insurance Co. Ltd 40 391.00 383.00 383.00 6314.00 2435684.00 390.00 -7.00 
52 Himalayan Power Partner Ltd. 51 184.00 178.00 178.00 8604.00 1548259.00 179.00 -1.00 
53 Hydroelectricity Investment and Development Company Ltd 95 161.00 153.00 159.00 30293.00 4756691.00 161.00 -2.00 
54 ICFC Finance Limited 32 171.00 158.00 171.00 13931.00 2300271.00 163.00 8.00 
55 IME General Insurance Ltd. 50 445.00 420.00 430.00 7755.00 3297727.00 454.00 -24.00 
56 Janaki Finance Ltd. 7 172.00 170.00 170.00 985.00 168638.00 175.00 -5.00 
57 Janata Bank Nepal Ltd. 97 206.00 203.00 204.00 27682.00 5653527.00 205.00 -1.00 
58 Jyoti Bikas Bank Limited 93 155.00 149.00 150.00 39772.00 6029636.00 153.00 -3.00 
59 Kailash Bikas Bank Ltd. 27 236.00 231.00 235.00 10915.00 2557835.00 231.00 4.00 
60 Kalika Laghubitta Bittiya Sanstha Ltd. 14 703.00 688.00 699.00 987.00 686788.00 710.00 -11.00 
61 Kalika power Company Ltd 52 94.00 92.00 92.00 870.00 80660.00 92.00 0.00 
62 Kamana Sewa Bikas Bank Limited 150 163.00 159.00 162.00 71987.00 11562913.00 157.00 5.00 
63 Kanchan Development Bank Limited 5 181.00 180.00 180.00 3300.00 595300.00 181.00 -1.00 
64 Kankai Bikas Bank Ltd. 42 147.00 137.00 147.00 9871.00 1388727.00 139.00 8.00 
65 Karnali Development Bank Limited 79 115.00 108.00 113.00 19022.00 2117126.00 107.00 6.00 
66 Khanikhola Hydropower Co. Ltd. 7 68.00 67.00 68.00 134.00 9028.00 68.00 0.00 
67 Kumari Bank Limited 107 225.00 219.00 221.00 43335.00 9599956.00 221.00 0.00 
68 Laxmi Bank Limited 70 233.00 224.00 227.00 26425.00 6012939.00 230.00 -3.00 
69 Laxmi Equity Fund 1 8.25 8.25 8.25 4500.00 37125.00 8.24 0.01 
70 Laxmi Laghubitta Bittiya Sanstha Ltd. 6 775.00 757.00 775.00 180.00 137958.00 771.00 4.00 
71 Life Insurance Co. Nepal 19 1890.00 1860.00 1872.00 3725.00 6961435.00 1895.00 -23.00 
72 Lumbini Bikas Bank Ltd. 218 212.00 200.00 210.00 88090.00 18097364.00 198.00 12.00 
73 Lumbini General Insurance Co. Ltd. 31 509.00 503.00 505.00 4443.00 2247880.00 506.00 -1.00 
74 Machhapuchhre Bank Limited 42 272.00 268.00 270.00 11519.00 3113158.00 271.00 -1.00 
75 Mahalaxmi Bikas Bank Ltd. 71 207.00 200.00 207.00 26667.00 5427486.00 202.00 5.00 
76 Mahila Sahayatra Microfinance Bittiya Sanstha Ltd. 7 507.00 497.00 507.00 1438.00 724397.00 507.00 0.00 
77 Mahuli Samudayik Laghubitta Bittiya Sanstha Ltd. 6 1152.00 1130.00 1135.00 94.00 106908.00 1125.00 10.00 
78 Manjushree Finance Ltd. 17 121.00 117.00 117.00 9997.00 1187379.00 116.00 1.00 
79 Mega Bank Nepal Ltd. 143 200.00 197.00 197.00 39046.00 7736159.00 199.00 -2.00 
80 Mero Microfinance Bittiya Sanstha Ltd. 22 625.00 615.00 615.00 1032.00 638635.00 627.00 -12.00 
81 Miteri Development Bank Limited 2 257.00 257.00 257.00 567.00 145719.00 260.00 -3.00 
82 Mithila LaghuBitta Bittiya Sanstha Limited 1 510.00 510.00 510.00 20.00 10200.00 520.00 -10.00 
83 Mountain Hydro Nepal Limited 24 94.00 88.00 94.00 660.00 60860.00 92.00 2.00 
84 Muktinath Bikas Bank Ltd. 47 389.00 380.00 383.00 6425.00 2453806.00 382.00 1.00 
85 Multipurpose Finance Company Limited 6 165.00 162.00 165.00 110.00 18030.00 159.00 6.00 
86 Nabil Bank Limited 43 855.00 831.00 843.00 6356.00 5322545.00 845.00 -2.00 
87 NABIL Bank Limited Promotor Share 7 838.00 818.00 818.00 1120.00 919320.00 825.00 -7.00 
88 Nabil Equity Fund 13 8.70 8.44 8.70 37608.00 322959.68 8.61 0.09 
89 Nadep Laghubitta Bittiya Sanstha Ltd. 79 489.00 466.00 472.00 4550.00 2160260.00 498.00 -26.00 
90 National Hydro Power Company Limited 16 69.00 66.00 66.00 5630.00 379200.00 67.00 -1.00 
91 National Life Insurance Co. Ltd. 30 675.00 665.00 666.00 2625.00 1755724.00 669.00 -3.00 
92 National Microfinance Bittiya Sanstha Ltd. 1 1650.00 1650.00 1650.00 15.00 24750.00 1650.00 0.00 
93 Naya Nepal Laghubitta Bikas Bank Ltd. 9 438.00 422.00 425.00 537.00 230870.00 423.00 2.00 
94 Neco Insurance Co. Ltd. 90 530.00 520.00 523.00 16826.00 8789575.00 523.00 0.00 
95 Nepal Bangladesh Bank Limited 71 232.00 225.00 228.00 21742.00 4940405.00 228.00 0.00 
96 Nepal Bank Limited 1156 338.00 319.00 336.00 686098.00 226819147.00 319.00 17.00 
97 Nepal Community Development Bank Ltd. 11 147.00 141.00 143.00 3520.00 500100.00 149.00 -6.00 
98 Nepal Credit And Commercial Bank Limited 250 260.00 255.00 257.00 84199.00 21655958.00 260.00 -3.00 
99 Nepal Doorsanchar Comapany Limited 85 735.00 723.00 729.00 24793.00 18033843.00 723.00 6.00 
100 Nepal Insurance Co. Ltd. 65 405.00 395.00 396.00 61896.00 24537829.00 400.00 -4.00 
101 Nepal Investment Bank Limited 119 555.00 542.00 543.00 15967.00 8692558.00 546.00 -3.00 
102 Nepal Investment Bank Ltd. Promoter Share 15 517.00 510.00 510.00 4950.00 2528010.00 518.00 -8.00 
103 Nepal Life Insurance Co. Ltd. 124 977.00 950.00 955.00 10327.00 9876674.00 962.00 -7.00 
104 Nepal SBI Bank Limited 58 492.00 482.00 482.00 11199.00 5445693.00 489.00 -7.00 
105 Nepal Seva Laghubitta Bittiya Sanstha Ltd. 12 464.00 447.00 456.00 140.00 64180.00 470.00 -14.00 
106 Nerude Laghubita Bikas Bank Limited 8 538.00 530.00 530.00 1079.00 573491.00 537.00 -7.00 
107 Ngadi Group Power Ltd. 7 124.00 119.00 124.00 1259.00 153036.00 122.00 2.00 
108 NIBL Pragati Fund 4 8.00 8.00 8.00 4040.00 32320.00 8.15 -0.15 
109 NIBL Samriddhi Fund 1 1 9.55 9.55 9.55 10000.00 95500.00 9.60 -0.05 
110 NIC Asia Bank Ltd. 126 491.00 484.00 484.00 38861.00 18941674.00 490.00 -6.00 
111 Nirdhan Utthan Laghubitta Bittiya Sanstha Limited 10 875.00 855.00 871.00 835.00 727018.00 871.00 0.00 
112 NLG Insurance Company Ltd. 73 840.00 810.00 828.00 7576.00 6194949.00 817.00 11.00 
113 NMB Microfinance Bittiya Sanstha Ltd. 19 1050.00 1010.00 1029.00 3730.00 3843368.00 1030.00 -1.00 
114 NMB Hybrid Fund L-1 1 9.98 9.98 9.98 100.00 998.00 9.91 0.07 
115 Oriental Hotels Limited 61 656.00 630.00 630.00 15576.00 9902981.00 645.00 -15.00 
116 Panchakanya Mai Hydropower Ltd 46 112.00 108.00 109.00 460.00 50420.00 111.00 -2.00 
117 Pokhara Finance Ltd. 24 141.00 137.00 140.00 10069.00 1392382.00 137.00 3.00 
118 Prabhu Bank Limited 312 280.00 270.00 278.00 116804.00 32380835.00 281.00 -3.00 
119 Prabhu Insurance Ltd. 35 418.00 410.00 418.00 4010.00 1654742.00 420.00 -2.00 
120 Premier Insurance Co. Ltd. 120 1249.00 1205.00 1225.00 10093.00 12348988.00 1240.00 -15.00 
121 Prime Commercial Bank Ltd. 205 377.00 365.00 369.00 45649.00 16834353.00 377.00 -8.00 
122 Prime Commercial Bank Promoter Share 1 201.00 201.00 201.00 83500.00 16783500.00 201.00 0.00 
123 Prime Life Insurance Company Limited 37 489.00 475.00 483.00 5432.00 2597403.00 483.00 0.00 
124 ProgressiveFinance Limited 8 110.00 103.00 110.00 580.00 61090.00 102.00 8.00 
125 Prudential Insurance Co. Ltd. 21 739.00 715.00 739.00 1850.00 1331675.00 719.00 20.00 
126 Radhi Bidyut Company Ltd 40 165.00 158.00 165.00 1475.00 238454.00 158.00 7.00 
127 Rairang Hydropower Development Company Ltd. 21 94.00 92.00 94.00 280.00 25960.00 93.00 1.00 
128 Rastriya Beema Company Limited 21 11300.00 11000.00 11170.00 322.00 3598374.00 11368.00 -198.00 
129 Rastriya Beema Company Limited Promoter Share 20 10593.00 9972.00 10265.00 310.00 3171220.00 10809.00 -544.00 
130 Reliance Finance Ltd. 71 140.00 129.00 140.00 25592.00 3455285.00 129.00 11.00 
131 Ridi Hydropower Development Company Ltd. 1 99.00 99.00 99.00 7.00 693.00 99.00 0.00 
132 RMDC Laghubitta Bittiya Sanstha Ltd. 56 680.00 670.00 680.00 9019.00 6094084.00 674.00 6.00 
133 RSDC Laghubitta Bittiya Sanstha Ltd. 12 395.00 385.00 389.00 912.00 355095.00 391.00 -2.00 
134 Sagarmatha Insurance Co. Ltd. 40 1479.00 1424.00 1430.00 3110.00 4485428.00 1451.00 -21.00 
135 Sahayogi Bikas Bank Limited 2 199.00 198.00 198.00 632.00 125336.00 202.00 -4.00 
136 Samata Microfinance Bittiya Sanstha Ltd. 50 1380.00 1256.00 1302.00 2009.00 2637413.00 1255.00 47.00 
137 Samudayik Laghubitta Bittiya Sanstha Limited 22 589.00 570.00 570.00 420.00 243110.00 575.00 -5.00 
138 Sana Kisan Bikas Bank Ltd 36 1000.00 990.00 1000.00 4294.00 4268094.00 999.00 1.00 
139 Sanima Bank Limited 50 362.00 360.00 362.00 14450.00 5212542.00 362.00 0.00 
140 Sanima Equity Fund 7 9.90 9.71 9.80 40500.00 397130.00 9.70 0.10 
141 Sanima Mai Hydropower Ltd. 48 275.00 262.00 268.00 20426.00 5408985.00 271.00 -3.00 
142 Shangrila Development Bank Ltd. 30 158.00 153.00 158.00 10228.00 1590323.00 158.00 0.00 
143 Shikhar Insurance Co. Ltd. 61 870.00 861.00 870.00 9727.00 8425724.00 872.00 -2.00 
144 Shine Resunga Development Bank Ltd. 48 274.00 256.00 260.00 18094.00 4856821.00 261.00 -1.00 
145 SHIVAM CEMENTS LTD 1700 629.00 570.00 629.00 306224.00 187071083.00 572.00 57.00 
146 Shree Investment Finance Co. Ltd. 12 159.00 150.00 159.00 5723.00 886964.00 150.00 9.00 
147 Shrijana Finance (Bittaya Sanstha) 2 215.00 215.00 215.00 173.00 37195.00 215.00 0.00 
148 Siddhartha Bank Limited 63 343.00 340.00 340.00 21646.00 7386326.00 343.00 -3.00 
149 Siddhartha Equity Fund 13 9.79 9.67 9.67 87600.00 850922.00 9.77 -0.10 
150 Siddhartha Equity Orineted Scheme 5 10.50 10.35 10.40 12246.00 126996.10 10.50 -0.10 
151 Siddhartha Insurance Ltd. 25 600.00 592.00 594.00 2675.00 1589821.00 603.00 -9.00 
152 Sindhu Bikash Bank Ltd 27 140.00 134.00 140.00 7778.00 1058556.00 136.00 4.00 
153 Soaltee Hotel Limited 25 243.00 238.00 239.00 6653.00 1592164.00 239.00 0.00 
154 Standard Chartered Bank Limited 81 700.00 681.00 690.00 7010.00 4833652.00 689.00 1.00 
155 Summit Laghubitta Bittiya Sanstha Ltd. 6 575.00 565.00 571.00 516.00 295476.00 576.00 -5.00 
156 Sunrise Bank Limited 49 259.00 255.00 258.00 6877.00 1766902.00 258.00 0.00 
157 Support Microfinance Bittiya Sanstha Ltd. 3 462.00 456.00 462.00 35.00 16080.00 465.00 -3.00 
158 Surya Life Insurance Company Limited 63 605.00 597.00 603.00 13426.00 8078820.00 608.00 -5.00 
159 Suryodaya Laghubitta Bittiya Sanstha Ltd. 8 850.00 820.00 836.00 380.00 316326.00 853.00 -17.00 
160 Swabalamban Laghubitta Bittiya Sanstha Limited 30 932.00 915.00 932.00 3536.00 3262011.00 932.00 0.00 
161 Swadeshi Laghubitta Bittiya Sanstha Ltd. 10 617.00 614.00 617.00 3133.00 1927035.00 625.00 -8.00 
162 Swarojgar Laghu Bitta Bikas Bank Ltd. 10 485.00 483.00 483.00 699.00 338327.00 476.00 7.00 
163 Synergy Power Development Ltd. 11 94.00 92.00 94.00 619.00 57887.00 92.00 2.00 
164 Uniliver Nepal Limited 1 20000.00 20000.00 20000.00 20.00 400000.00 20000.00 0.00 
165 United Finance Ltd. 10 187.00 183.00 183.00 2200.00 404600.00 186.00 -3.00 
166 United Insurance Co. (Nepal) Ltd. 23 960.00 945.00 955.00 2766.00 2630985.00 965.00 -10.00 
167 United Modi Hydropower Ltd. 12 116.00 115.00 115.00 1461.00 169015.00 117.00 -2.00 
168 UNIVERSAL POWER COMPANY LTD 95 95.00 92.00 93.00 7340.00 685125.00 93.00 0.00 
169 Unnati Micorfinance Bittiya Sanstha Ltd. 3 1186.00 1140.00 1140.00 70.00 80490.00 1130.00 10.00 
170 Upper Tamakoshi Hydropower Ltd 299 247.00 243.00 245.00 32329.00 7924793.00 246.00 -1.00 
171 Vijaya laghubitta Bittiya Sanstha Ltd. 8 578.00 568.00 578.00 283.00 162466.00 579.00 -1.00 
172 World Merchant Banking & Finance Ltd. 2 87.00 87.00 87.00 80.00 6960.00 87.00 0.00 
Total Amount Rs. 1,088,798,225
Total Quantity 3,275,233
Total No of Transactions 10,511