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 11% NIC Asia Debenture 082/83 1 1002.00 1002.00 1002.00 25.00 25050.00 1005.00 -3.00 
2 Agriculture Development Bank Limited 73 389.00 380.00 386.00 14063.00 5426067.00 387.00 -1.00 
3 Ankhu Khola Jalvidhyut Company Ltd 26 56.00 54.00 56.00 1391.00 77496.00 56.00 0.00 
4 Api Power Company Ltd. 51 122.00 117.00 118.00 10095.00 1189702.00 118.00 0.00 
5 Arun Kabeli Power Ltd. 41 126.00 123.00 123.00 27660.00 3429388.00 125.00 -2.00 
6 Arun Valley Hydropower Development Co. Ltd. 49 98.00 93.00 95.00 22524.00 2143224.00 96.00 -1.00 
7 Asha Laghubitta Bittiya Sanstha Ltd 105 694.00 660.00 679.00 6925.00 4674760.00 672.00 7.00 
8 Asian Life Insurance Co. Limited 319 541.00 520.00 533.00 76662.00 40737560.00 520.00 13.00 
9 Bank of Kathmandu Ltd. 75 237.00 229.00 229.00 17589.00 4073652.00 235.00 -6.00 
10 Barun Hydropower Co. Ltd. 9 93.00 90.00 92.00 491.00 45563.00 89.00 3.00 
11 Best Finance Company Ltd. 9 100.00 99.00 99.00 3727.00 370837.00 98.00 1.00 
12 Bishal Bazar Company Limited 39 1894.00 1755.00 1755.00 1490.00 2655410.00 1787.00 -32.00 
13 Bottlers Nepal (Terai) Limited 8 6511.00 6298.00 6511.00 180.00 1143700.00 6260.00 251.00 
14 Butwal Power Company Limited 38 322.00 317.00 317.00 6302.00 2007003.00 322.00 -5.00 
15 Central Finance Co. Ltd. 27 145.00 138.00 140.00 7136.00 997192.00 139.00 1.00 
16 Century Commercial Bank Ltd. 117 182.00 179.00 181.00 28428.00 5131336.00 181.00 0.00 
17 Chhimek Laghubitta Bikas Bank Limited 137 940.00 900.00 935.00 19192.00 17728996.00 904.00 31.00 
18 Chhyangdi Hydropower Ltd. 11 92.00 89.00 89.00 293.00 26386.00 91.00 -2.00 
19 Chilime Hydropower Company Limited 31 428.00 415.00 420.00 5090.00 2136837.00 420.00 0.00 
20 Citizen Bank International Limited 126 195.00 190.00 190.00 29650.00 5696271.00 192.00 -2.00 
21 Citizen Investment Trust 314 2369.00 2236.00 2325.00 19357.00 44793742.00 2193.00 132.00 
22 Civil Bank Ltd 107 147.00 144.00 147.00 52400.00 7622710.00 145.00 2.00 
23 Civil Laghubitta Bittiya Sanstha Ltd. 19 871.00 854.00 870.00 1092.00 941380.00 868.00 2.00 
24 Corporate Development Bank Limited 6 128.00 127.00 127.00 563.00 71801.00 128.00 -1.00 
25 Deprosc Laghubitta Bittiya Sanstha Limited 199 842.00 820.00 834.00 32200.00 26759580.00 805.00 29.00 
26 Dibyashwori Hydropower Ltd. 8 51.00 50.00 51.00 201.00 10071.00 50.00 1.00 
27 Everest Bank Limited 69 627.00 613.00 616.00 10643.00 6601639.00 610.00 6.00 
28 Everest Insurance Co. Ltd. 252 365.00 347.00 364.00 61903.00 22061148.00 344.00 20.00 
29 Excel Development Bank Ltd. 14 340.00 333.00 333.00 2120.00 713490.00 338.00 -5.00 
30 First Micro Finance Development Bank Ltd. 177 435.00 423.00 423.00 35558.00 15228829.00 427.00 -4.00 
31 Forward Community Microfinance Bittiya Sanstha Ltd. 81 1277.00 1250.00 1270.00 6005.00 7605640.00 1230.00 40.00 
32 Ganapati Microfinance Bittiya Sanstha Limited 84 797.00 773.00 793.00 6357.00 4979821.00 773.00 20.00 
33 Garima Bikas Bank Limited 69 235.00 231.00 231.00 18289.00 4259913.00 233.00 -2.00 
34 Ghodighoda Laghubitta Bittiya Sanstha Ltd. 40 900.00 855.00 879.00 1233.00 1088266.00 865.00 14.00 
35 Global IME Bank Limited 903 300.00 289.00 290.00 341189.00 99585306.00 295.00 -5.00 
36 Global IME Laghubitta Bittiya Sanstha Ltd. 62 1332.00 1290.00 1303.00 7468.00 9743032.00 1306.00 -3.00 
37 Global IME Samunnat Scheme-1 5 8.57 8.50 8.55 11000.00 93890.00 8.41 0.14 
38 Goodwill Finance Co. Ltd. 5 152.00 146.00 146.00 687.00 100779.00 148.00 -2.00 
39 Grameen Bikas Laghubitta Bittiya Sanstha Ltd. 304 458.00 438.00 442.00 59126.00 26389692.00 445.00 -3.00 
40 Green Development Bank Ltd. 19 116.00 110.00 113.00 3145.00 350736.00 114.00 -1.00 
41 Guheshowori Merchant Bank & Finance Co. Ltd. 23 140.00 128.00 132.00 8172.00 1070854.00 138.00 -6.00 
42 Gurans Laghubitta Bittiya Sanstha Limited 41 667.00 642.00 646.00 3640.00 2375890.00 643.00 3.00 
43 Gurans Life Insurance Company Ltd. 291 706.00 685.00 699.00 61050.00 42584078.00 683.00 16.00 
44 Gurkhas Finance Ltd. 9 134.00 130.00 130.00 2320.00 302560.00 130.00 0.00 
45 Himalaya Urja Bikas Company Limited 30 110.00 106.00 110.00 600.00 64300.00 108.00 2.00 
46 Himalayan Bank Limited 46 517.00 506.00 510.00 10252.00 5244964.00 514.00 -4.00 
47 Himalayan Distillery Limited 163 1261.00 1220.00 1243.00 20186.00 24904456.00 1239.00 4.00 
48 Himalayan General Insurance Co. Ltd 105 377.00 363.00 373.00 19940.00 7430573.00 362.00 11.00 
49 Himalayan Power Partner Ltd. 31 149.00 143.00 149.00 750.00 107720.00 143.00 6.00 
50 Hydorelectricity Investment and Development Company Ltd 53 139.00 135.00 137.00 8557.00 1169584.00 136.00 1.00 
51 ICFC Finance Limited 24 178.00 171.00 175.00 7912.00 1385596.00 172.00 3.00 
52 IME General Insurance Ltd. 43 401.00 395.00 397.00 9228.00 3678699.00 389.00 8.00 
53 Infinity Laghubitta Bittiya Sanstha Limited 118 836.00 793.00 793.00 8824.00 7154740.00 820.00 -27.00 
54 Janaki Finance Ltd. 11 185.00 179.00 183.00 2330.00 420960.00 180.00 3.00 
55 Janautthan Samudayic Laghubitta Bikas Bank Ltd. 45 1490.00 1426.00 1448.00 2255.00 3287050.00 1440.00 8.00 
56 Joshi Hydropower Development Company Ltd 34 64.00 62.00 63.00 760.00 47740.00 63.00 0.00 
57 Jyoti Bikas Bank Limited 86 181.00 175.00 180.00 60971.00 10930541.00 180.00 0.00 
58 Kalika power Company Ltd 25 89.00 88.00 88.00 250.00 22010.00 89.00 -1.00 
59 Kamana Sewa Bikas Bank Limited 49 157.00 152.00 153.00 16305.00 2511105.00 157.00 -4.00 
60 Kamana Sewa Bikas Bank Limited Promoter Share 1 104.00 104.00 104.00 157343.00 16363672.00 104.00 0.00 
61 Kanchan Development Bank Limited 17 267.00 255.00 260.00 9692.00 2532762.00 258.00 2.00 
62 Karnali Development Bank Limited 9 115.00 111.00 112.00 2508.00 280826.00 113.00 -1.00 
63 Khanikhola Hydropower Co. Ltd. 9 56.00 54.00 56.00 714.00 39650.00 54.00 2.00 
64 Kumari Bank Limited 129 195.00 192.00 193.00 29700.00 5729889.00 194.00 -1.00 
65 Laxmi Bank Limited 119 216.00 209.00 213.00 36336.00 7762128.00 208.00 5.00 
66 Laxmi Equity Fund 12 7.90 7.70 7.76 66100.00 512330.00 7.66 0.10 
67 Laxmi Laghubitta Bittiya Sanstha Ltd. 70 1024.00 990.00 1008.00 9781.00 9833353.00 996.00 12.00 
68 Laxmi Value Fund-1 1 9.46 9.46 9.46 500.00 4730.00 9.60 -0.14 
69 Life Insurance Co. Nepal 115 1277.00 1227.00 1264.00 23803.00 29730763.00 1230.00 34.00 
70 Lumbini Bikas Bank Ltd. 55 192.00 189.00 191.00 16213.00 3094096.00 192.00 -1.00 
71 Lumbini General Insurance Co. Ltd. 113 449.00 434.00 444.00 19098.00 8486298.00 433.00 11.00 
72 Machhapuchhre Bank Limited 55 235.00 233.00 233.00 28362.00 6652401.00 234.00 -1.00 
73 Mahalaxmi Bikas Bank Ltd. 33 210.00 203.00 204.00 2937.00 604259.00 206.00 -2.00 
74 Mahila Sahayatra Microfinance Bittiya Sanstha Ltd. 24 756.00 726.00 730.00 2270.00 1671411.00 750.00 -20.00 
75 Manjushree Finance Ltd. 44 208.00 196.00 196.00 15912.00 3162211.00 196.00 0.00 
76 Mega Bank Nepal Ltd. 102 201.00 197.00 198.00 29485.00 5851941.00 198.00 0.00 
77 Mega Bank Nepal Ltd. Promoter Share 1 100.00 100.00 100.00 14819.00 1481900.00 100.00 0.00 
78 Mero Microfinance Bittiya Sanstha Ltd. 135 658.00 642.00 655.00 25031.00 16263432.00 639.00 16.00 
79 Miteri Development Bank Limited 38 304.00 295.00 296.00 7194.00 2141949.00 292.00 4.00 
80 Mithila LaghuBitta Bittiya Sanstha Limited 53 674.00 630.00 655.00 9217.00 6082387.00 642.00 13.00 
81 Mountain Hydro Nepal Limited 15 91.00 89.00 89.00 450.00 40650.00 90.00 -1.00 
82 Muktinath Bikas Bank Ltd. 85 324.00 317.00 321.00 14100.00 4531995.00 317.00 4.00 
83 Multipurpose Finance Company Limited 22 159.00 150.00 156.00 1450.00 223142.00 150.00 6.00 
84 Nabil Bank Limited 101 735.00 725.00 725.00 15203.00 11093084.00 720.00 5.00 
85 Nabil Equity Fund 16 8.73 8.21 8.73 17291.00 145427.38 8.37 0.36 
86 Nadep Laghubittiya bittya Sanstha Ltd. 318 704.00 655.00 693.00 35637.00 24124380.00 650.00 43.00 
87 National Hydro Power Company Limited 6 55.00 53.00 54.00 390.00 20770.00 53.00 1.00 
88 National Life Insurance Co. Ltd. 128 650.00 619.00 642.00 31463.00 20292038.00 629.00 13.00 
89 National Microfinance Bittiya Sanstha Ltd. 15 1695.00 1617.00 1647.00 438.00 722825.00 1656.00 -9.00 
90 Naya Nepal Laghubitta Bikas Bank Ltd. 43 701.00 684.00 684.00 4912.00 3398085.00 691.00 -7.00 
91 Neco Insurance Co. Ltd. 360 499.00 471.00 490.00 94700.00 46109385.00 469.00 21.00 
92 Nepal Bangladesh Bank Limited 49 206.00 200.00 201.00 12912.00 2611842.00 201.00 0.00 
93 Nepal Bank Limited 326 277.00 271.00 271.00 166814.00 45656006.00 276.00 -5.00 
94 Nepal Credit And Commercial Bank Limited 130 201.00 197.00 198.00 49876.00 9904004.00 200.00 -2.00 
95 Nepal Doorsanchar Comapany Limited 50 637.00 620.00 620.00 6925.00 4311120.00 627.00 -7.00 
96 Nepal Finance Ltd. 2 154.00 149.00 149.00 20.00 3030.00 147.00 2.00 
97 Nepal Hydro Developers Ltd. 1 131.00 131.00 131.00 10.00 1310.00 129.00 2.00 
98 Nepal Insurance Co. Ltd. 255 400.00 380.00 395.00 64888.00 25465006.00 377.00 18.00 
99 Nepal Investment Bank Limited 168 404.00 393.00 395.00 31605.00 12544997.00 397.00 -2.00 
100 Nepal Investment Bank Ltd. Promoter Share 39 371.00 365.00 366.00 9937.00 3639291.00 369.00 -3.00 
101 Nepal Life Insurance Co. Ltd. 512 1154.00 1125.00 1137.00 61263.00 69911004.00 1117.00 20.00 
102 Nepal SBI Bank Limited 35 414.00 408.00 410.00 7772.00 3200637.00 416.00 -6.00 
103 Nepal Seva Laghubitta Bittiya Sanstha Ltd. 21 659.00 625.00 635.00 1090.00 698290.00 635.00 0.00 
104 Nerude Laghubita Bikas Bank Limited 216 748.00 719.00 732.00 33439.00 24645215.00 705.00 27.00 
105 Ngadi Group Power Ltd. 17 115.00 114.00 114.00 2821.00 321623.00 116.00 -2.00 
106 NIBL Pragati Fund 2 8.51 8.34 8.34 200.00 1685.00 8.35 -0.01 
107 NIBL Samriddhi Fund 1 2 9.82 9.80 9.80 10700.00 105060.00 9.63 0.17 
108 NIC Asia Bank Ltd. 183 480.00 474.00 475.00 42456.00 20258112.00 471.00 4.00 
109 NIC Asia Growth Fund 15 9.45 9.33 9.45 168900.00 1591209.00 9.50 -0.05 
110 Nirdhan Utthan Laghubitta Bittiya Sanstha Limited 94 980.00 930.00 951.00 9807.00 9293790.00 915.00 36.00 
111 NLG Insurance Company Ltd. 131 829.00 799.00 815.00 14297.00 11687160.00 815.00 0.00 
112 NMB Microfinance Bittiya Sanstha Ltd. 47 860.00 842.00 850.00 5448.00 4629380.00 846.00 4.00 
113 NMB Bank Limited 197 364.00 358.00 360.00 55136.00 19929661.00 357.00 3.00 
114 NMB Hybrid Fund L-1 6 9.63 9.55 9.60 60464.00 580796.20 9.50 0.10 
115 Oriental Hotels Limited 15 533.00 510.00 512.00 1661.00 855080.00 527.00 -15.00 
116 Panchakanya Mai Hydropower Ltd 23 87.00 86.00 86.00 230.00 19980.00 87.00 -1.00 
117 Panchthar Power Compant Limited 36 125.00 120.00 120.00 6860.00 847940.00 122.00 -2.00 
118 Pokhara Finance Ltd. 46 163.00 156.00 156.00 8734.00 1394435.00 160.00 -4.00 
119 Prabhu Bank Limited 229 255.00 249.00 251.00 157085.00 39405499.00 248.00 3.00 
120 Prabhu Insurance Ltd. 154 415.00 400.00 412.00 32843.00 13430839.00 397.00 15.00 
121 Premier Insurance Co. Ltd. 133 540.00 521.00 530.00 19028.00 10109740.00 515.00 15.00 
122 Prime Commercial Bank Ltd. 119 275.00 270.00 275.00 39302.00 10707804.00 270.00 5.00 
123 Prime Life Insurance Company Limited 350 550.00 529.00 540.00 74873.00 40532649.00 526.00 14.00 
124 ProgressiveFinance Limited 18 113.00 106.00 109.00 10129.00 1079096.00 109.00 0.00 
125 Prudential Insurance Co. Ltd. 87 672.00 642.00 665.00 21943.00 14446050.00 639.00 26.00 
126 Radhi Bidyut Company Ltd 24 149.00 147.00 149.00 353.00 52213.00 147.00 2.00 
127 Rairang Hydropower Development Company Ltd. 13 99.00 98.00 99.00 130.00 12750.00 99.00 0.00 
128 Rastriya Beema Company Limited 12 9100.00 8951.00 8951.00 206.00 1856130.00 9000.00 -49.00 
129 Rastriya Beema Company Limited Promoter Share 8 8823.00 8490.00 8500.00 170.00 1464310.00 8650.00 -150.00 
130 RASUWAGADHI HYDROPOWER COMPANY LIMITED 187 172.00 166.00 166.00 23380.00 3931986.00 173.00 -7.00 
131 Reliance Finance Ltd. 31 143.00 136.00 138.00 15384.00 2155261.00 135.00 3.00 
132 Ridi Hydropower Development Company Ltd. 35 78.00 76.00 76.00 18359.00 1402765.00 76.00 0.00 
133 RMDC Laghubitta Bittiya Sanstha Ltd. 123 654.00 620.00 637.00 26025.00 16672504.00 620.00 17.00 
134 RSDC Laghubitta Bittiya Sanstha Ltd. 156 439.00 427.00 432.00 24448.00 10578742.00 422.00 10.00 
135 SABAIKO LAGHUBITTA BITTIYA SANSTHA LIMITED 92 801.00 775.00 791.00 4799.00 3824340.00 772.00 19.00 
136 Sagarmatha Insurance Co. Ltd. 27 664.00 647.00 647.00 3066.00 1996620.00 640.00 7.00 
137 Salt Trading Corporation 26 2499.00 2410.00 2410.00 1364.00 3340680.00 2489.00 -79.00 
138 Samata Microfinance Bittiya Sanstha Ltd. 18 770.00 742.00 747.00 1170.00 877439.00 740.00 7.00 
139 Samriddhi Finance Company Limited 14 109.00 105.00 108.00 2117.00 229273.00 103.00 5.00 
140 Samudayik Laghubitta Bittiya Sanstha Limited 39 795.00 750.00 785.00 3326.00 2577989.00 765.00 20.00 
141 Sana Kisan Bikas Bank Ltd 47 960.00 925.00 940.00 5412.00 5105410.00 919.00 21.00 
142 Sanima Bank Limited 115 353.00 343.00 346.00 39218.00 13663806.00 350.00 -4.00 
143 Sanima Bank Limited Debenture 1 966.00 966.00 966.00 55.00 53130.00 948.00 18.00 
144 Sanima Equity Fund 3 9.56 9.45 9.56 5600.00 53196.00 9.39 0.17 
145 Sanima Mai Hydropower Ltd. 53 203.00 198.00 198.00 11170.00 2223945.00 196.00 2.00 
146 SANJEN JALAVIDHYUT COMPANY LIMITED 159 164.00 157.00 159.00 8022.00 1271383.00 164.00 -5.00 
147 Saptakoshi Development Bank Ltd 30 142.00 137.00 137.00 5483.00 758489.00 139.00 -2.00 
148 Shangrila Development Bank Ltd. 19 168.00 154.00 162.00 1432.00 225145.00 156.00 6.00 
149 Shikhar Insurance Co. Ltd. 246 1085.00 1000.00 1080.00 32650.00 33932338.00 1000.00 80.00 
150 Shine Resunga Development Bank Ltd. 52 261.00 257.00 260.00 16689.00 4312654.00 259.00 1.00 
151 SHIVAM CEMENTS LTD 145 519.00 506.00 506.00 33455.00 17052896.00 511.00 -5.00 
152 Shree Investment Finance Co. Ltd. 12 157.00 153.00 153.00 10272.00 1587444.00 151.00 2.00 
153 Siddhartha Bank Limited 77 317.00 310.00 310.00 25299.00 7881617.00 311.00 -1.00 
154 Siddhartha Equity Fund 7 9.50 9.30 9.40 53500.00 503795.00 9.48 -0.08 
155 Siddhartha Insurance Ltd. 89 538.00 515.00 525.00 17764.00 9407016.00 514.00 11.00 
156 Sindhu Bikash Bank Ltd 21 132.00 128.00 128.00 9468.00 1220730.00 132.00 -4.00 
157 Soaltee Hotel Limited 14 211.00 203.00 203.00 3870.00 794350.00 207.00 -4.00 
158 Sparsha Laghubitta Bittiya Sanstha Limited 39 839.00 795.00 819.00 2002.00 1639600.00 808.00 11.00 
159 Standard Chartered Bank Limited 95 613.00 605.00 609.00 8174.00 4985130.00 604.00 5.00 
160 Summit Laghubitta Bittiya Sanstha Limited 34 720.00 700.00 700.00 2453.00 1744316.00 706.00 -6.00 
161 Sunrise Bank Limited 58 243.00 233.00 233.00 20782.00 4901804.00 236.00 -3.00 
162 Support Microfinance Bittiya Sanstha Ltd. 23 720.00 685.00 719.00 939.00 673201.00 690.00 29.00 
163 Surya Life Insurance Company Limited 377 438.00 420.00 430.00 87722.00 37633745.00 419.00 11.00 
164 Swabalamban Laghubitta Bittiya Sanstha Limited 98 1115.00 1055.00 1078.00 14408.00 15606782.00 1043.00 35.00 
165 Swabhimaan Laghubitta Bittiya Sanstha Limited 35 1018.00 956.00 1018.00 1560.00 1536380.00 970.00 48.00 
166 Swadeshi Laghubitta Bittiya Sanstha Ltd. 123 833.00 799.00 821.00 15536.00 12689045.00 798.00 23.00 
167 Swarojgar Laghu Bitta Bikas Bank Ltd. 62 784.00 764.00 776.00 7422.00 5734744.00 769.00 7.00 
168 Synergy Power Development Ltd. 23 102.00 99.00 100.00 3012.00 301147.00 102.00 -2.00 
169 Taragaon Regency Hotel Limited 20 312.00 304.00 304.00 3578.00 1092405.00 306.00 -2.00 
170 Tinau Mission Development Bank Limited 26 182.00 171.00 176.00 4021.00 697839.00 180.00 -4.00 
171 Union Hydropower Limited 18 60.00 58.00 58.00 1420.00 83580.00 59.00 -1.00 
172 United Finance Ltd. 2 175.00 174.00 174.00 120.00 20900.00 176.00 -2.00 
173 United Insurance Co. (Nepal) Ltd. 49 385.00 370.00 378.00 8130.00 3080935.00 369.00 9.00 
174 United Modi Hydropower Ltd. 22 107.00 105.00 107.00 1659.00 175856.00 106.00 1.00 
175 UNIVERSAL POWER COMPANY LTD 39 75.00 73.00 73.00 5300.00 387930.00 75.00 -2.00 
176 Upper Tamakoshi Hydropower Ltd 164 250.00 243.00 243.00 26924.00 6596814.00 244.00 -1.00 
177 Vijaya laghubitta Bittiya Sanstha Ltd. 34 888.00 868.00 868.00 2150.00 1894551.00 869.00 -1.00 
178 Womi Microfinance Bittiya Sanstha Ltd. 111 974.00 956.00 974.00 12161.00 11755930.00 963.00 11.00 
Total Amount Rs. 1,400,467,805
Total Quantity 3,739,397
Total No of Transactions 14,555