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 10.5 % NEPAL INVESTMENT DEBENTURE 2082 2 1012.00 1010.00 1012.00 125.00 126450.00 1010.00 2.00 
2 11% NIC Asia Debenture 082/83 4 1055.00 1045.00 1055.00 750.00 789500.00 1050.00 5.00 
3 Aarambha Chautari Laghubitta Bittiya Sanstha Limited 991 790.00 715.00 719.00 31854.00 23756166.00 719.00 0.00 
4 Agriculture Development Bank Limited 185 408.00 401.00 406.00 33954.00 13697184.00 404.00 2.00 
5 Ajod Insurance Limited 3053 425.00 394.00 425.00 47242.00 20077060.00 387.00 38.00 
6 Ankhu Khola Jalvidhyut Company Ltd 40 54.00 51.00 53.00 670.00 35380.00 55.00 -2.00 
7 Api Power Company Ltd. 66 112.00 105.00 108.00 9930.00 1057658.00 114.00 -6.00 
8 Arun Kabeli Power Ltd. 94 114.00 112.00 113.00 41673.00 4705308.00 114.00 -1.00 
9 Arun Valley Hydropower Development Co. Ltd. 57 97.00 93.00 94.00 15630.00 1488539.00 96.00 -2.00 
10 Asha Laghubitta Bittiya Sanstha Ltd 74 703.00 670.00 685.00 1583.00 1083021.00 680.00 5.00 
11 Asian Life Insurance Co. Limited 74 620.00 600.00 613.00 14155.00 8605350.00 608.00 5.00 
12 Bank of Kathmandu Ltd. 78 223.00 217.00 222.00 13961.00 3075768.00 221.00 1.00 
13 Barun Hydropower Co. Ltd. 10 86.00 85.00 85.00 1521.00 129315.00 87.00 -2.00 
14 Best Finance Company Ltd. 31 102.00 92.00 99.00 3336.00 330674.00 94.00 5.00 
15 Bottlers Nepal (Terai) Limited 3 6329.00 6205.00 6329.00 50.00 312740.00 6300.00 29.00 
16 Butwal Power Company Limited 99 350.00 344.00 350.00 6164.00 2145168.00 351.00 -1.00 
17 Central Finance Co. Ltd. 14 120.00 118.00 118.00 1864.00 220526.00 120.00 -2.00 
18 Century Commercial Bank Ltd. 125 178.00 171.00 174.00 26992.00 4677863.00 175.00 -1.00 
19 Chhimek Laghubitta Bikas Bank Limited 147 1054.00 1025.00 1035.00 13951.00 14082443.08 1035.00 0.00 
20 Chhyangdi Hydropower Ltd. 12 86.00 85.00 86.00 1536.00 131991.00 85.00 1.00 
21 Chilime Hydropower Company Limited 54 387.00 380.00 385.00 7663.00 2933887.00 384.00 1.00 
22 Citizen Bank International Limited 172 198.00 193.00 196.00 45975.00 8934167.99 194.00 2.00 
23 Citizen Investment Trust 40 2499.00 2445.00 2490.00 1066.00 2637668.00 2485.00 5.00 
24 Citizens Mutual Fund -1 8 9.98 9.70 9.98 16500.00 162620.00 9.80 0.18 
25 Civil Bank Ltd 89 146.00 141.00 144.00 49908.00 7109818.00 146.00 -2.00 
26 Civil Laghubitta Bittiya Sanstha Ltd. 21 677.00 640.00 660.00 591.00 389132.00 651.00 9.00 
27 Corporate Development Bank Limited 4 117.00 115.00 117.00 107.00 12325.00 113.00 4.00 
28 Deprosc Laghubitta Bittiya Sanstha Limited 58 832.00 816.00 830.00 5442.00 4494151.00 833.00 -3.00 
29 Dibyashwori Hydropower Ltd. 13 53.00 50.00 53.00 403.00 20510.00 50.00 3.00 
30 Everest Bank Limited 140 729.00 708.00 717.00 15448.00 11016652.00 721.00 -4.00 
31 Everest Insurance Co. Ltd. 75 408.00 379.00 390.00 9855.00 3823545.00 386.00 4.00 
32 Excel Development Bank Ltd. 7 315.00 309.00 314.00 1250.00 389750.00 315.00 -1.00 
33 First Micro Finance Development Bank Ltd. 98 514.00 499.00 513.00 8737.00 4404959.00 508.00 5.00 
34 Forward Community Microfinance Bittiya Sanstha Ltd. 37 1517.00 1500.00 1517.00 3529.00 5315509.00 1505.00 12.00 
35 Ganapati Microfinance Bittiya Sanstha Limited 34 806.00 761.00 806.00 540.00 417813.00 776.00 30.00 
36 Garima Bikas Bank Limited 66 229.00 224.00 227.00 17765.00 4024190.00 227.00 0.00 
37 Ghalemdi Hydro Limited 26 57.00 54.00 56.00 880.00 48980.00 57.00 -1.00 
38 Ghodighoda Laghubitta Bittiya Sanstha Ltd. 25 810.00 767.00 809.00 325.00 258610.00 810.00 -1.00 
39 Global IME Bank Limited 372 249.00 243.00 247.00 75238.00 18466667.00 247.00 0.00 
40 Global IME Laghubitta Bittiya Sanstha Ltd. 27 1206.00 1182.00 1190.00 791.00 942847.00 1206.00 -16.00 
41 Global IME Samunnat Scheme-1 3 8.47 8.46 8.46 4847.00 41030.62 8.62 -0.16 
42 Goodwill Finance Co. Ltd. 14 150.00 145.00 145.00 2881.00 428078.00 145.00 0.00 
43 Grameen Bikas Laghubitta Bittiya Sanstha Ltd. 133 472.00 456.00 462.00 15316.00 7088376.00 472.00 -10.00 
44 Green Development Bank Ltd. 15 116.00 107.00 116.00 2449.00 269282.00 108.00 8.00 
45 Guheshowori Merchant Bank & Finance Co. Ltd. 4 122.00 120.00 120.00 162.00 19480.00 122.00 -2.00 
46 Gurans Laghubitta Bittiya Sanstha Limited 41 924.00 811.00 924.00 641.00 537124.00 840.00 84.00 
47 Gurans Life Insurance Company Ltd. 63 439.00 430.00 439.00 7865.00 3413792.00 438.00 1.00 
48 Gurkhas Finance Ltd. 13 118.00 115.00 118.00 2706.00 314044.00 117.00 1.00 
49 Himal Dolakha Hydropower Company Limited 44 94.00 86.00 90.00 1770.00 153820.00 95.00 -5.00 
50 Himalaya Urja Bikas Company Limited 41 96.00 92.00 94.00 2991.00 282114.00 92.00 2.00 
51 Himalayan Bank Limited 36 549.00 535.00 541.00 7599.00 4098782.00 540.00 1.00 
52 Himalayan Distillery Limited 121 1650.00 1615.00 1644.00 9397.00 15405037.00 1635.00 9.00 
53 Himalayan General Insurance Co. Ltd 58 411.00 388.00 403.00 7718.00 3071548.00 403.00 0.00 
54 Himalayan Power Partner Ltd. 55 141.00 133.00 141.00 1299.00 176450.00 137.00 4.00 
55 Hydorelectricity Investment and Development Company Ltd 85 131.00 126.00 128.00 10598.00 1352078.00 127.00 1.00 
56 ICFC Finance Limited 10 187.00 179.00 187.00 1287.00 233640.00 180.00 7.00 
57 IME General Insurance Ltd. 20 427.00 416.00 420.00 1830.00 766525.00 421.00 -1.00 
58 Infinity Laghubitta Bittiya Sanstha Limited 82 727.00 705.00 712.00 1903.00 1352712.00 719.00 -7.00 
59 Janaki Finance Ltd. 8 164.00 163.00 164.00 1153.00 188920.00 165.00 -1.00 
60 Janautthan Samudayic Laghubitta Bikas Bank Ltd. 44 1400.00 1367.00 1367.00 2126.00 2931466.00 1410.00 -43.00 
61 Joshi Hydropower Development Company Ltd 52 58.00 55.00 56.00 1010.00 56750.00 57.00 -1.00 
62 Jyoti Bikas Bank Limited 77 172.00 167.00 171.00 11512.00 1957392.00 168.00 3.00 
63 Kalika Microcredit Development Bank Ltd. 119 774.00 748.00 768.00 2027.00 1536316.00 778.00 -10.00 
64 Kalika power Company Ltd 75 110.00 104.00 106.00 1960.00 204880.00 112.00 -6.00 
65 Kamana Sewa Bikas Bank Limited 32 154.00 146.00 153.00 5975.00 893188.00 153.00 0.00 
66 Karnali Development Bank Limited 15 111.00 101.00 102.00 2387.00 246993.00 104.00 -2.00 
67 Khanikhola Hydropower Co. Ltd. 15 51.00 50.00 50.00 630.00 32042.00 52.00 -2.00 
68 Kumari Bank Limited 130 192.00 186.00 192.00 38730.00 7296191.00 189.00 3.00 
69 Laxmi Bank Limited 58 228.00 221.00 226.00 14420.00 3238271.00 227.00 -1.00 
70 Laxmi Equity Fund 11 8.50 8.33 8.36 45074.00 376427.42 8.50 -0.14 
71 Laxmi Laghubitta Bittiya Sanstha Ltd. 17 1134.00 1103.00 1116.00 904.00 1008100.00 1120.00 -4.00 
72 Life Insurance Co. Nepal 56 1399.00 1386.00 1397.00 7014.00 9763363.00 1398.00 -1.00 
73 Lumbini Bikas Bank Ltd. 61 185.00 180.00 185.00 13730.00 2501014.00 183.00 2.00 
74 Lumbini General Insurance Co. Ltd. 82 439.00 425.00 439.00 13879.00 5990889.00 438.00 1.00 
75 Machhapuchhre Bank Limited 60 228.00 223.00 228.00 23535.00 5329741.00 228.00 0.00 
76 Mahalaxmi Bikas Bank Ltd. 32 192.00 190.00 192.00 4456.00 852136.00 191.00 1.00 
77 Mahila Sahayatra Microfinance Bittiya Sanstha Ltd. 31 697.00 667.00 667.00 1239.00 840211.00 710.00 -43.00 
78 Manjushree Finance Ltd. 41 285.00 268.00 272.00 4256.00 1156893.00 270.00 2.00 
79 Mega Bank Nepal Ltd. 284 220.00 214.00 217.00 88365.00 19105570.00 220.00 -3.00 
80 Mega Bank Nepal Ltd. Promoter Share 1 100.00 100.00 100.00 1223.00 122300.00 100.00 0.00 
81 Mero Microfinance Bittiya Sanstha Ltd. 62 620.00 596.00 615.00 3577.00 2174325.00 615.00 0.00 
82 Mirmire Microfinance Development Bank Ltd. 60 919.00 901.00 908.00 1495.00 1363594.00 932.00 -24.00 
83 Miteri Development Bank Limited 18 329.00 312.00 318.00 1910.00 607980.00 318.00 0.00 
84 Mithila LaghuBitta Bittiya Sanstha Limited 10 716.00 702.00 705.00 335.00 236999.00 716.00 -11.00 
85 Mountain Hydro Nepal Limited 30 86.00 84.00 84.00 1670.00 141470.00 86.00 -2.00 
86 Muktinath Bikas Bank Ltd. 101 332.00 311.00 317.00 12267.00 3866215.00 317.00 0.00 
87 Multipurpose Finance Company Limited 22 107.00 104.00 106.00 7377.00 770304.00 108.00 -2.00 
88 NABIL BALANCED FUND-2 4 9.20 9.11 9.15 1400.00 12827.00 9.20 -0.05 
89 Nabil Bank Limited 223 859.00 801.00 814.00 21551.00 17436075.00 819.00 -5.00 
90 Nabil Equity Fund 13 8.84 8.78 8.82 16555.00 146014.87 8.93 -0.11 
91 Nadep Laghubittiya bittya Sanstha Ltd. 73 615.00 599.00 613.00 2822.00 1712423.00 613.00 0.00 
92 National Hydro Power Company Limited 15 54.00 52.00 52.00 3740.00 197540.00 54.00 -2.00 
93 National Life Insurance Co. Ltd. 117 657.00 635.00 657.00 17312.00 11207018.00 656.00 1.00 
94 National Microfinance Bittiya Sanstha Ltd. 27 1575.00 1530.00 1566.00 971.00 1514442.00 1559.00 7.00 
95 Neco Insurance Co. Ltd. 133 622.00 600.00 618.00 27508.00 16778371.00 610.00 8.00 
96 Nepal Bangladesh Bank Limited 99 200.00 195.00 196.00 24894.00 4897242.00 198.00 -2.00 
97 Nepal Bank Limited 214 250.00 244.00 247.00 65857.00 16211029.00 248.00 -1.00 
98 Nepal Credit And Commercial Bank Limited 135 190.00 187.00 190.00 40852.00 7687382.00 191.00 -1.00 
99 Nepal Doorsanchar Comapany Limited 44 660.00 647.00 651.00 8150.00 5307389.00 657.00 -6.00 
100 Nepal Finance Ltd. 204 195.00 181.00 195.00 26932.00 5220823.00 178.00 17.00 
101 Nepal Hydro Developers Ltd. 18 131.00 130.00 130.00 560.00 72910.00 132.00 -2.00 
102 Nepal Insurance Co. Ltd. 50 441.00 421.00 430.00 7171.00 3083939.00 433.00 -3.00 
103 Nepal Investment Bank Limited 222 458.00 435.00 441.00 26032.00 11444079.00 448.00 -7.00 
104 Nepal Investment Bank Ltd. Promoter Share 25 378.00 370.00 371.00 5379.00 2001293.00 371.00 0.00 
105 Nepal Life Insurance Co. Ltd. 510 1321.00 1300.00 1320.00 65270.00 85416794.00 1307.00 13.00 
106 Nepal Reinsurance Company Limited 2377 585.00 565.00 575.00 206694.00 118115188.00 576.00 -1.00 
107 Nepal SBI Bank Limited 93 425.00 414.00 425.00 14567.00 6075416.00 425.00 0.00 
108 Nepal Seva Laghubitta Bittiya Sanstha Ltd. 36 719.00 685.00 719.00 959.00 665754.00 696.00 23.00 
109 Nerude Laghubita Bikas Bank Limited 30 715.00 662.00 715.00 2203.00 1505490.00 688.00 27.00 
110 Ngadi Group Power Ltd. 29 116.00 113.00 115.00 2086.00 240262.00 115.00 0.00 
111 NIBL Pragati Fund 8 8.26 8.10 8.16 17750.00 144215.80 8.18 -0.02 
112 NIBL Samriddhi Fund 1 2 10.00 10.00 10.00 10000.00 100000.00 10.00 0.00 
113 NIC Asia Balanced Fund 3 9.20 9.16 9.20 1400.00 12840.00 9.31 -0.11 
114 NIC Asia Bank Ltd. 347 551.00 537.00 548.00 73572.00 39961020.00 550.00 -2.00 
115 NIC Asia Growth Fund 4 10.00 9.97 9.98 2400.00 23951.00 10.02 -0.04 
116 NIC ASIA Laghubitta Bittiya Sanstha Limited 2028 775.00 760.00 763.00 27895.00 21309065.00 770.00 -7.00 
117 Nirdhan Utthan Laghubitta Bittiya Sanstha Limited 50 970.00 955.00 964.00 15524.00 14937720.00 970.00 -6.00 
118 NLG Insurance Company Ltd. 52 627.00 604.00 608.00 5835.00 3568385.00 627.00 -19.00 
119 NMB Microfinance Bittiya Sanstha Ltd. 33 728.00 705.00 710.00 1292.00 918782.00 715.00 -5.00 
120 NMB 50 2 9.20 9.18 9.20 2100.00 19318.00 9.26 -0.06 
121 NMB Bank Limited 518 412.00 400.00 409.00 88592.00 36010258.00 410.00 -1.00 
122 NMB Hybrid Fund L-1 13 9.98 9.71 9.73 24268.00 237948.53 9.85 -0.12 
123 Oriental Hotels Limited 31 345.00 334.00 341.00 2920.00 987075.00 340.00 1.00 
124 Panchakanya Mai Hydropower Ltd 34 77.00 75.00 76.00 340.00 25660.00 76.00 0.00 
125 Panchthar Power Compant Limited 53 114.00 112.00 113.00 1180.00 133770.00 114.00 -1.00 
126 Pokhara Finance Ltd. 15 147.00 145.00 147.00 974.00 142320.00 148.00 -1.00 
127 Prabhu Bank Limited 193 233.00 228.00 232.00 66815.00 15360648.00 231.00 1.00 
128 Prabhu Insurance Ltd. 105 484.00 458.00 475.00 34916.00 16200158.00 466.00 9.00 
129 Premier Insurance Co. Ltd. 86 615.00 594.00 615.00 6218.00 3756005.00 610.00 5.00 
130 Prime Commercial Bank Ltd. 218 264.00 259.00 260.00 50179.00 13086270.00 261.00 -1.00 
131 Prime Life Insurance Company Limited 76 535.00 516.00 535.00 9388.00 4950803.00 532.00 3.00 
132 ProgressiveFinance Limited 4 103.00 100.00 102.00 450.00 45610.00 102.00 0.00 
133 Prudential Insurance Co. Ltd. 9 439.00 431.00 434.00 594.00 257368.00 438.00 -4.00 
134 Radhi Bidyut Company Ltd 44 171.00 166.00 171.00 943.00 158927.00 170.00 1.00 
135 Rairang Hydropower Development Company Ltd. 42 95.00 92.00 93.00 1390.00 129390.00 95.00 -2.00 
136 Rastriya Beema Company Limited 7 9180.00 9000.00 9180.00 110.00 1000800.00 9120.00 60.00 
137 Rastriya Beema Company Limited Promoter Share 1 7796.00 7796.00 7796.00 10.00 77960.00 7644.00 152.00 
138 RASUWAGADHI HYDROPOWER COMPANY LIMITED 291 146.00 142.00 144.00 14409.00 2074256.00 144.00 0.00 
139 Reliance Finance Ltd. 9 125.00 120.00 124.00 408.00 49918.00 121.00 3.00 
140 Ridi Hydropower Development Company Ltd. 22 84.00 82.00 83.00 2449.00 203220.00 83.00 0.00 
141 RMDC Laghubitta Bittiya Sanstha Ltd. 67 724.00 701.00 715.00 13489.00 9630093.00 712.00 3.00 
142 RSDC Laghubitta Bittiya Sanstha Ltd. 65 476.00 456.00 470.00 4444.00 2067415.00 467.00 3.00 
143 SABAIKO LAGHUBITTA BITTIYA SANSTHA LIMITED 81 720.00 700.00 713.00 1352.00 962509.00 708.00 5.00 
144 Sadhana Laghubitta Bittiya Sanstha Limited 2 397.00 390.00 397.00 20.00 7870.00 390.00 7.00 
145 Sagarmatha Insurance Co. Ltd. 42 721.00 700.00 710.00 3491.00 2484526.00 707.00 3.00 
146 Salt Trading Corporation 5 2690.00 2655.00 2655.00 135.00 358870.00 2690.00 -35.00 
147 Samriddhi Finance Company Limited 4 104.00 100.00 104.00 1183.00 118950.00 101.00 3.00 
148 Samudayik Laghubitta Bittiya Sanstha Limited 25 814.00 785.00 810.00 510.00 407450.00 813.00 -3.00 
149 Sana Kisan Bikas Bank Ltd 80 1215.00 1198.00 1215.00 6736.00 8143250.00 1206.00 9.00 
150 Sanima Bank Limited 157 345.00 336.00 343.00 30337.00 10275884.00 343.00 0.00 
151 Sanima Bank Limited Debenture 2 1000.00 995.00 1000.00 55.00 54875.00 1006.00 -6.00 
152 Sanima Equity Fund 13 9.52 9.34 9.40 18700.00 175723.00 9.48 -0.08 
153 Sanima Mai Hydropower Ltd. 78 218.00 214.00 217.00 15556.00 3363087.00 217.00 0.00 
154 SANJEN JALAVIDHYUT COMPANY LIMITED 307 137.00 132.00 135.00 8410.00 1131740.00 136.00 -1.00 
155 Saptakoshi Development Bank Ltd 22 121.00 118.00 121.00 2248.00 269530.00 120.00 1.00 
156 Shangrila Development Bank Ltd. 51 145.00 139.00 144.00 21359.00 2991871.00 141.00 3.00 
157 Shikhar Insurance Co. Ltd. 128 1190.00 1163.00 1180.00 17336.00 20414904.00 1177.00 3.00 
158 Shine Resunga Development Bank Ltd. 42 232.00 227.00 231.00 8621.00 1982583.00 231.00 0.00 
159 SHIVAM CEMENTS LTD 90 579.00 559.00 570.00 10623.00 6026301.00 570.00 0.00 
160 Siddhartha Bank Limited 108 297.00 292.00 293.00 32404.00 9511316.00 294.00 -1.00 
161 Siddhartha Equity Fund 11 9.47 9.41 9.47 17900.00 168973.00 9.47 0.00 
162 Siddhartha Insurance Ltd. 35 583.00 568.00 581.00 3013.00 1737628.00 594.00 -13.00 
163 Sindhu Bikash Bank Ltd 25 127.00 122.00 127.00 2395.00 298177.00 122.00 5.00 
164 Soaltee Hotel Limited 33 159.00 152.00 159.00 10069.00 1581202.00 154.00 5.00 
165 Sparsha Laghubitta Bittiya Sanstha Limited 128 885.00 821.00 850.00 3732.00 3157249.00 805.00 45.00 
166 Standard Chartered Bank Limited 104 648.00 630.00 643.00 9301.00 5923619.00 648.00 -5.00 
167 Sunrise Bank Limited 64 234.00 230.00 233.00 17585.00 4082885.00 233.00 0.00 
168 Sunrise First Mutual Fund 1 9.05 9.05 9.05 400.00 3620.00 9.10 -0.05 
169 Support Microfinance Bittiya Sanstha Ltd. 20 825.00 782.00 825.00 490.00 392970.00 826.00 -1.00 
170 Surya Life Insurance Company Limited 131 432.00 419.00 428.00 23060.00 9821739.00 424.00 4.00 
171 Suryodaya Laghubitta Bittiya Sanstha Ltd. 28 940.00 920.00 931.00 659.00 615062.00 937.00 -6.00 
172 Swabalamban Laghubitta Bittiya Sanstha Limited 39 1189.00 1166.00 1177.00 5990.00 7038596.00 1176.00 1.00 
173 Swabhimaan Laghubitta Bittiya Sanstha Limited 31 915.00 871.00 880.00 1320.00 1170620.00 933.00 -53.00 
174 Swadeshi Laghubitta Bittiya Sanstha Ltd. 34 811.00 796.00 800.00 1463.00 1174357.00 825.00 -25.00 
175 Swarojgar Laghu Bitta Bikas Bank Ltd. 68 804.00 780.00 800.00 4963.00 3914704.00 794.00 6.00 
176 Synergy Power Development Ltd. 16 99.00 97.00 98.00 2795.00 272381.00 98.00 0.00 
177 Taragaon Regency Hotel Limited 25 212.00 206.00 212.00 4425.00 924880.00 210.00 2.00 
178 Tinau Mission Development Bank Limited 22 164.00 157.00 164.00 4391.00 704710.00 159.00 5.00 
179 Union Hydropower Limited 6 59.00 56.00 56.00 240.00 13530.00 57.00 -1.00 
180 United Finance Ltd. 10 175.00 169.00 175.00 1277.00 221995.00 175.00 0.00 
181 United Insurance Co. (Nepal) Ltd. 101 364.00 346.00 360.00 19903.00 7089640.00 353.00 7.00 
182 United Modi Hydropower Ltd. 20 105.00 101.00 103.00 1843.00 189682.00 103.00 0.00 
183 UNIVERSAL POWER COMPANY LTD 46 71.00 69.00 70.00 5160.00 362115.00 70.00 0.00 
184 Upper Tamakoshi Hydropower Ltd 226 227.00 222.00 224.00 19325.00 4325130.00 225.00 -1.00 
185 Vijaya laghubitta Bittiya Sanstha Ltd. 29 910.00 867.00 890.00 1342.00 1189449.00 894.00 -4.00 
186 Womi Microfinance Bittiya Sanstha Ltd. 25 885.00 870.00 880.00 1461.00 1284276.00 877.00 3.00 
Total Amount Rs. 920,997,056
Total Quantity 2,341,746
Total No of Transactions 20,605