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 326 455.00 450.00 454.00 68836.00 31146580.00 450.00 4.00 
2 Ajod Insurance Limited 200 515.00 505.00 508.00 3850.00 1964050.00 513.00 -5.00 
3 Ankhu Khola Jalvidhyut Company Ltd 117 122.00 114.00 121.00 4520.00 540450.00 121.00 0.00 
4 Api Power Company Ltd. 850 227.00 212.00 224.00 397238.00 88271155.00 215.00 9.00 
5 Arun Kabeli Power Ltd. 261 276.00 261.00 261.00 159008.00 41840492.00 263.00 -2.00 
6 Arun Valley Hydropower Development Co. Ltd. 162 245.00 230.00 232.00 69838.00 16230072.00 234.00 -2.00 
7 Asha Laghubitta Bittiya Sanstha Ltd 51 806.00 793.00 798.00 2637.00 2109109.00 804.00 -6.00 
8 Asian Life Insurance Co. Limited 31 733.00 724.00 724.00 6925.00 5032201.00 728.00 -4.00 
9 Bank of Kathmandu Ltd. 240 282.00 275.00 279.00 66361.00 18494932.00 278.00 1.00 
10 Barun Hydropower Co. Ltd. 81 191.00 186.00 188.00 14902.00 2806858.00 190.00 -2.00 
11 Best Finance Company Ltd. 38 148.00 142.00 146.00 11522.00 1659716.00 142.00 4.00 
12 Bishal Bazar Company Limited 3 1685.00 1675.00 1675.00 80.00 134300.00 1652.00 23.00 
13 Butwal Power Company Limited 118 430.00 407.00 410.00 24476.00 10027864.00 410.00 0.00 
14 Central Finance Co. Ltd. 89 172.00 165.00 169.00 30278.00 5086004.00 164.00 5.00 
15 Century Commercial Bank Ltd. 456 196.00 190.00 195.00 176218.00 34108144.00 188.00 7.00 
16 Chhimek Laghubitta Bikas Bank Limited 57 1126.00 1115.00 1121.00 8703.00 9778649.00 1114.00 7.00 
17 Chhyangdi Hydropower Ltd. 46 166.00 156.00 163.00 16942.00 2730006.00 163.00 0.00 
18 Chilime Hydropower Company Limited 65 546.00 515.00 519.00 11575.00 5991728.00 520.00 -1.00 
19 Citizen Bank International Limited 259 222.00 219.00 220.00 93641.00 20607785.00 221.00 -1.00 
20 Citizen Investment Trust 282 3720.00 3669.00 3695.00 12157.00 44963492.00 3675.00 20.00 
21 Citizens Mutual Fund -1 3 9.74 9.64 9.74 1080.00 10459.20 9.64 0.10 
22 Civil Bank Ltd 282 174.00 166.00 170.00 137155.00 23058445.00 166.00 4.00 
23 Civil Laghubitta Bittiya Sanstha Ltd. 18 710.00 698.00 710.00 2066.00 1461183.00 703.00 7.00 
24 Corporate Development Bank Limited 11 198.00 195.00 195.00 1200.00 235850.00 199.00 -4.00 
25 Deprosc Laghubitta Bittiya Sanstha Limited 52 870.00 859.00 866.00 7084.00 6122059.00 867.00 -1.00 
26 Dibyashwori Hydropower Ltd. 57 121.00 116.00 118.00 5952.00 705617.00 117.00 1.00 
27 Everest Bank Limited 288 720.00 709.00 718.00 67195.00 47946910.00 712.00 6.00 
28 Everest Bank Limited Con. Pref. 3 639.00 627.00 639.00 87.00 54873.00 639.00 0.00 
29 Everest Insurance Co. Ltd. 59 531.00 529.00 530.00 12702.00 6728182.00 530.00 0.00 
30 Excel Development Bank Ltd. 19 321.00 314.00 314.00 2810.00 884110.00 317.00 -3.00 
31 First Micro Finance Development Bank Ltd. 60 575.00 564.00 567.00 10023.00 5715253.00 575.00 -8.00 
32 Forward Community Microfinance Bittiya Sanstha Ltd. 14 1570.00 1547.00 1557.00 319.00 496557.00 1550.00 7.00 
33 Ganapati Microfinance Bittiya Sanstha Limited 17 825.00 820.00 821.00 324.00 266446.00 823.00 -2.00 
34 Garima Bikas Bank Limited 97 270.00 265.00 267.00 18583.00 4964962.00 265.00 2.00 
35 General Insurance Company Nepal Ltd 6773 589.00 562.00 589.00 81626.00 48055634.00 536.00 53.00 
36 Ghalemdi Hydro Limited 59 130.00 126.00 128.00 2758.00 352757.00 130.00 -2.00 
37 Ghodighoda Laghubitta Bittiya Sanstha Ltd. 25 789.00 770.00 775.00 890.00 689420.00 790.00 -15.00 
38 Global IME Bank Limited 1029 290.00 284.00 288.00 263183.00 75588615.00 282.00 6.00 
39 Global IME Samunnat Scheme-1 5 9.82 9.65 9.65 15100.00 148265.00 9.63 0.02 
40 Goodwill Finance Co. Ltd. 33 199.00 195.00 197.00 9099.00 1788916.00 196.00 1.00 
41 Grameen Bikas Laghubitta Bittiya Sanstha Ltd. 51 521.00 515.00 517.00 9127.00 4738074.00 520.00 -3.00 
42 Green Development Bank Ltd. 30 158.00 155.00 156.00 4830.00 756650.00 159.00 -3.00 
43 Guheshowori Merchant Bank & Finance Co. Ltd. 72 187.00 176.00 182.00 35106.00 6377826.00 177.00 5.00 
44 Gurans Laghubitta Bittiya Sanstha Limited 9 710.00 696.00 705.00 160.00 112680.00 705.00 0.00 
45 Gurans Life Insurance Company Ltd. 74 629.00 614.00 614.00 14822.00 9137164.00 628.00 -14.00 
46 Gurkhas Finance Ltd. 56 157.00 153.00 155.00 23544.00 3651156.00 152.00 3.00 
47 Himal Dolakha Hydropower Company Limited 428 142.00 136.00 137.00 235638.00 32778170.00 140.00 -3.00 
48 Himalaya Urja Bikas Company Limited 137 178.00 168.00 175.00 19070.00 3353630.00 171.00 4.00 
49 Himalayan Bank Limited 157 592.00 583.00 588.00 30263.00 17767868.00 581.00 7.00 
50 Himalayan Distillery Limited 63 1850.00 1825.00 1843.00 9993.00 18327531.00 1827.00 16.00 
51 Himalayan General Insurance Co. Ltd 40 513.00 500.00 503.00 8545.00 4296008.00 506.00 -3.00 
52 Himalayan Power Partner Ltd. 86 218.00 212.00 216.00 7024.00 1515230.00 215.00 1.00 
53 Hydorelectricity Investment and Development Company Ltd 243 203.00 189.00 194.00 91790.00 17836790.00 194.00 0.00 
54 ICFC Finance Limited 103 300.00 290.00 292.00 50604.00 14962552.00 298.00 -6.00 
55 IME General Insurance Ltd. 76 537.00 520.00 537.00 18801.00 9934568.00 539.00 -2.00 
56 Infinity Laghubitta Bittiya Sanstha Limited 27 812.00 800.00 809.00 447.00 359775.00 812.00 -3.00 
57 Janaki Finance Ltd. 44 219.00 214.00 217.00 9042.00 1954256.00 215.00 2.00 
58 Janautthan Samudayic Laghubitta Bikas Bank Ltd. 1 1350.00 1350.00 1350.00 20.00 27000.00 1332.00 18.00 
59 Joshi Hydropower Development Company Ltd 106 126.00 121.00 124.00 9610.00 1189970.00 124.00 0.00 
60 Jyoti Bikas Bank Limited 231 223.00 210.00 213.00 74426.00 15850674.00 213.00 0.00 
61 Kalika Microcredit Development Bank Ltd. 30 750.00 724.00 726.00 1120.00 814890.00 738.00 -12.00 
62 Kalika power Company Ltd 85 182.00 178.00 178.00 11472.00 2062629.00 182.00 -4.00 
63 Kamana Sewa Bikas Bank Limited 94 236.00 224.00 225.00 35109.00 7923669.00 224.00 1.00 
64 Karnali Development Bank Limited 28 149.00 145.00 145.00 3952.00 577826.00 145.00 0.00 
65 Khanikhola Hydropower Co. Ltd. 72 127.00 115.00 122.00 5419.00 660405.00 121.00 1.00 
66 Kumari Bank Limited 1570 245.00 235.00 237.00 595871.00 141545237.00 236.00 1.00 
67 Laxmi Bank Limited 268 271.00 265.00 269.00 112557.00 30230419.00 264.00 5.00 
68 Laxmi Equity Fund 3 9.25 9.05 9.25 23500.00 216800.00 9.15 0.10 
69 Laxmi Laghubitta Bittiya Sanstha Ltd. 2 1112.00 1110.00 1112.00 22.00 24440.00 1125.00 -13.00 
70 Laxmi Unnati Kosh 15 9.05 8.81 9.05 3700.00 33161.00 8.96 0.09 
71 Liberty Energy Company Limited 193 210.00 202.00 208.00 7775.00 1611040.00 208.00 0.00 
72 Life Insurance Co. Nepal 39 1505.00 1479.00 1494.00 4509.00 6737334.00 1499.00 -5.00 
73 Lumbini Bikas Bank Ltd. 89 222.00 218.00 220.00 21957.00 4836675.00 220.00 0.00 
74 Lumbini General Insurance Co. Ltd. 38 529.00 519.00 524.00 5150.00 2683458.00 520.00 4.00 
75 Machhapuchhre Bank Limited 168 231.00 227.00 229.00 81367.00 18620157.00 228.00 1.00 
76 Mahalaxmi Bikas Bank Ltd. 66 235.00 231.00 233.00 15080.00 3521725.00 232.00 1.00 
77 Mahila Sahayatra Microfinance Bittiya Sanstha Ltd. 12 698.00 690.00 690.00 329.00 227430.00 685.00 5.00 
78 Manjushree Finance Ltd. 98 333.00 320.00 327.00 39648.00 12959143.00 323.00 4.00 
79 Mega Bank Nepal Ltd. 402 238.00 232.00 236.00 145279.00 34283269.00 236.00 0.00 
80 Mero Microfinance Bittiya Sanstha Ltd. 35 746.00 740.00 742.00 3055.00 2269188.00 743.00 -1.00 
81 Mirmire Microfinance Development Bank Ltd. 31 880.00 872.00 880.00 2027.00 1774748.00 880.00 0.00 
82 Miteri Development Bank Limited 32 380.00 375.00 379.00 5518.00 2086042.00 375.00 4.00 
83 Mithila LaghuBitta Bittiya Sanstha Limited 10 749.00 739.00 740.00 441.00 326942.00 745.00 -5.00 
84 Mountain Hydro Nepal Limited 82 200.00 182.00 187.00 8457.00 1623919.00 194.00 -7.00 
85 Muktinath Bikas Bank Ltd. 179 365.00 363.00 363.00 59188.00 21542403.00 361.00 2.00 
86 Multipurpose Finance Company Limited 38 153.00 143.00 144.00 8155.00 1197951.00 145.00 -1.00 
87 NABIL BALANCED FUND-2 11 9.18 8.87 9.18 10810.00 98136.50 9.05 0.13 
88 Nabil Bank Limited 318 893.00 880.00 885.00 46895.00 41512626.00 880.00 5.00 
89 Nabil Equity Fund 16 9.23 9.05 9.19 60045.00 553070.14 9.05 0.14 
90 Nadep Laghubittiya bittya Sanstha Ltd. 17 673.00 660.00 666.00 737.00 491399.00 660.00 6.00 
91 National Hydro Power Company Limited 296 118.00 110.00 113.00 156950.00 17688986.00 113.00 0.00 
92 National Life Insurance Co. Ltd. 82 757.00 742.00 755.00 25691.00 19293842.00 750.00 5.00 
93 National Microfinance Bittiya Sanstha Ltd. 22 1579.00 1505.00 1550.00 444.00 684923.00 1519.00 31.00 
94 Neco Insurance Co. Ltd. 56 813.00 805.00 805.00 6613.00 5350720.00 810.00 -5.00 
95 Nepal Bangladesh Bank Limited 338 234.00 221.00 226.00 116443.00 26162997.00 223.00 3.00 
96 Nepal Bank Limited 713 341.00 335.00 338.00 230853.00 78094788.00 334.00 4.00 
97 Nepal Credit And Commercial Bank Limited 353 242.00 230.00 235.00 169083.00 39740214.00 231.00 4.00 
98 Nepal Doorsanchar Comapany Limited 42 718.00 702.00 717.00 18994.00 13404758.00 709.00 8.00 
99 Nepal Finance Ltd. 44 208.00 193.00 208.00 5027.00 1045176.00 189.33 18.67 
100 Nepal Hydro Developers Ltd. 41 258.00 246.00 249.00 5900.00 1472630.00 256.00 -7.00 
101 Nepal Insurance Co. Ltd. 53 554.00 545.00 551.00 13617.00 7514733.00 553.00 -2.00 
102 Nepal Investment Bank Limited 257 443.00 421.00 426.00 35666.00 15152236.00 422.00 4.00 
103 Nepal Investment Bank Ltd. Promoter Share 24 374.00 370.00 372.00 10543.00 3927428.00 370.00 2.00 
104 Nepal Life Insurance Co. Ltd. 255 1400.00 1380.00 1396.00 28056.00 39036881.00 1389.00 7.00 
105 Nepal Reinsurance Company Limited 437 865.00 853.00 856.00 38551.00 32971137.00 857.00 -1.00 
106 Nepal SBI Bank Limited 125 428.00 417.00 428.00 24045.00 10136972.00 425.00 3.00 
107 Nepal Seva Laghubitta Bittiya Sanstha Ltd. 9 679.00 676.00 679.00 140.00 94890.00 674.00 5.00 
108 Nerude Laghubita Bikas Bank Limited 11 757.00 741.00 744.00 425.00 315944.00 743.00 1.00 
109 Ngadi Group Power Ltd. 156 208.00 197.00 203.00 54397.00 11014055.00 201.00 2.00 
110 NIBL Pragati Fund 8 9.29 9.25 9.25 24752.00 229216.20 9.29 -0.04 
111 NIBL Samriddhi Fund 1 1 9.82 9.82 9.82 5000.00 49100.00 9.90 -0.08 
112 NIC Asia Balanced Fund 5 9.06 9.00 9.05 2200.00 19915.00 9.06 -0.01 
113 NIC Asia Bank Ltd. 735 615.00 600.00 605.00 162894.00 98569835.00 605.00 0.00 
114 NIC Asia Growth Fund 2 9.70 9.70 9.70 8600.00 83420.00 9.60 0.10 
115 Nirdhan Utthan Laghubitta Bittiya Sanstha Limited 16 980.00 976.00 980.00 1743.00 1703643.00 978.00 2.00 
116 NLG Insurance Company Ltd. 81 723.00 705.00 711.00 6836.00 4878064.00 709.00 2.00 
117 NMB Microfinance Bittiya Sanstha Ltd. 35 820.00 801.00 809.00 1739.00 1407336.00 810.00 -1.00 
118 NMB Bank Limited 496 424.00 419.00 421.00 116378.00 49100170.00 418.00 3.00 
119 NMB Hybrid Fund L-1 14 9.50 9.40 9.40 25573.00 241283.20 9.59 -0.19 
120 NRN Infrastructure and Development Limited 271 360.00 346.00 352.00 7400.00 2592780.00 353.00 -1.00 
121 NRN Lagubitta Bittiya Sanstha Limited 24 1028.00 1009.00 1010.00 740.00 756174.00 1018.00 -8.00 
122 Oriental Hotels Limited 89 376.00 364.00 371.00 14678.00 5452270.00 378.00 -7.00 
123 Panchakanya Mai Hydropower Ltd 125 146.00 138.00 144.00 9315.00 1334470.00 148.00 -4.00 
124 Panchthar Power Compant Limited 96 185.00 178.00 180.00 9759.00 1762946.00 182.00 -2.00 
125 Pokhara Finance Ltd. 67 195.00 185.00 190.00 10691.00 2031291.00 188.00 2.00 
126 Prabhu Bank Limited 432 257.00 246.00 247.00 135168.00 33447980.00 245.00 2.00 
127 Prabhu Insurance Ltd. 52 597.00 589.00 589.00 8585.00 5092265.00 593.00 -4.00 
128 Premier Insurance Co. Ltd. 48 780.00 771.00 775.00 9246.00 7166047.00 775.00 0.00 
129 Premier Insurance Co. Ltd. Promoter Share 1 426.00 426.00 426.00 500.00 220500.00 426.00 0.00 
130 Prime Commercial Bank Ltd. 754 306.00 296.00 303.00 264311.00 79763585.00 294.00 9.00 
131 Prime Life Insurance Company Limited 62 670.00 650.00 656.00 8442.00 5561904.00 658.00 -2.00 
132 ProgressiveFinance Limited 24 141.00 134.00 137.00 10655.00 1449535.00 133.00 4.00 
133 Prudential Insurance Co. Ltd. 69 531.00 510.00 522.00 16496.00 8534453.00 527.00 -5.00 
134 Radhi Bidyut Company Ltd 47 287.00 274.00 282.00 1055.00 296112.00 289.00 -7.00 
135 Rairang Hydropower Development Company Ltd. 65 210.00 194.00 194.00 5950.00 1172940.00 200.00 -6.00 
136 Rastriya Beema Company Limited 31 12145.00 11900.00 12120.00 621.00 7491245.00 11960.00 160.00 
137 Rastriya Beema Company Limited Promoter Share 29 10800.00 10500.00 10790.00 860.00 9196320.00 10550.00 240.00 
138 RASUWAGADHI HYDROPOWER COMPANY LIMITED 242 218.00 209.00 214.00 37705.00 7972471.00 215.00 -1.00 
139 Reliance Finance Ltd. 106 187.00 179.00 180.00 40550.00 7375356.00 179.00 1.00 
140 Reliance Life Insurance Limited 902 605.00 597.00 600.00 15776.00 9448998.00 603.00 -3.00 
141 Ridi Hydropower Development Company Ltd. 101 186.00 181.00 182.00 41386.00 7551744.00 184.00 -2.00 
142 RMDC Laghubitta Bittiya Sanstha Ltd. 30 859.00 855.00 859.00 2328.00 1994951.00 856.00 3.00 
143 RSDC Laghubitta Bittiya Sanstha Ltd. 45 554.00 542.00 545.00 3016.00 1648732.00 545.00 0.00 
144 SABAIKO LAGHUBITTA BITTIYA SANSTHA LIMITED 28 877.00 845.00 868.00 336.00 287992.00 877.00 -9.00 
145 Sadhana Laghubitta Bittiya Sanstha Limited 59 823.00 815.00 820.00 1260.00 1032670.00 826.00 -6.00 
146 Sagarmatha Insurance Co. Ltd. 20 915.00 907.00 907.00 853.00 777485.00 907.00 0.00 
147 Salt Trading Corporation 18 3641.00 3600.00 3624.00 800.00 2898720.00 3596.00 28.00 
148 Samriddhi Finance Company Limited 36 141.00 138.00 139.00 7080.00 985640.00 142.00 -3.00 
149 Samudayik Laghubitta Bittiya Sanstha Limited 97 770.00 745.00 761.00 4700.00 3579237.00 775.00 -14.00 
150 Sana Kisan Bikas Bank Ltd 37 1379.00 1360.00 1374.00 3715.00 5106078.00 1368.00 6.00 
151 Sanima Bank Limited 196 343.00 340.00 341.00 53142.00 18141787.00 342.00 -1.00 
152 Sanima Bank Limited Debenture 1 1045.00 1045.00 1045.00 25.00 26125.00 1054.00 -9.00 
153 Sanima Equity Fund 14 10.64 10.57 10.63 33675.00 357019.00 10.55 0.08 
154 Sanima Mai Hydropower Ltd. 129 344.00 335.00 336.00 44986.00 15251200.00 340.00 -4.00 
155 SANJEN JALAVIDHYUT COMPANY LIMITED 236 197.00 189.00 194.00 19200.00 3726560.00 191.00 3.00 
156 Saptakoshi Development Bank Ltd 72 164.00 160.00 160.00 15446.00 2494161.00 164.00 -4.00 
157 Shangrila Development Bank Ltd. 101 191.00 187.00 187.00 43156.00 8132087.00 190.00 -3.00 
158 Shikhar Insurance Co. Ltd. 44 1340.00 1336.00 1338.00 3808.00 5097864.00 1342.00 -4.00 
159 Shine Resunga Development Bank Ltd. 101 272.00 266.00 266.00 23434.00 6271416.00 267.00 -1.00 
160 SHIVAM CEMENTS LTD 131 765.00 759.00 764.00 29493.00 22490556.00 760.00 4.00 
161 Shree Investment Finance Co. Ltd. 46 207.00 200.00 200.00 18186.00 3694147.00 203.00 -3.00 
162 Siddhartha Bank Limited 332 332.00 327.00 330.00 86963.00 28701214.00 327.00 3.00 
163 Siddhartha Equity Fund 5 9.38 9.30 9.38 8000.00 74835.00 9.43 -0.05 
164 Siddhartha Insurance Ltd. 26 760.00 742.00 755.00 2926.00 2184449.00 750.00 5.00 
165 Sindhu Bikash Bank Ltd 25 164.00 160.00 163.00 6086.00 991603.00 160.00 3.00 
166 Soaltee Hotel Limited 48 190.00 185.00 185.00 16028.00 2987155.00 186.00 -1.00 
167 Standard Chartered Bank Limited 139 670.00 658.00 668.00 20245.00 13459605.00 666.00 2.00 
168 Summit Laghubitta Bittiya Sanstha Limited 92 798.00 738.00 750.00 8557.00 6397038.00 760.00 -10.00 
169 Sunrise Bank Limited 185 252.00 248.00 251.00 51916.00 13005816.00 248.00 3.00 
170 Sunrise First Mutual Fund 3 9.46 9.20 9.20 7050.00 66143.00 9.28 -0.08 
171 Support Microfinance Bittiya Sanstha Ltd. 12 847.00 830.00 834.00 283.00 236526.00 846.00 -12.00 
172 Surya Life Insurance Company Limited 60 630.00 615.00 615.00 18362.00 11416339.00 624.00 -9.00 
173 Suryodaya Laghubitta Bittiya Sanstha Ltd. 16 925.00 915.00 915.00 920.00 843352.00 930.00 -15.00 
174 Swabalamban Laghubitta Bittiya Sanstha Limited 56 1244.00 1238.00 1241.00 6314.00 7834180.00 1240.00 1.00 
175 Swabhimaan Laghubitta Bittiya Sanstha Limited 24 965.00 944.00 953.00 1314.00 1246477.00 963.00 -10.00 
176 Swarojgar Laghu Bitta Bikas Bank Ltd. 14 877.00 850.00 856.00 940.00 806430.00 860.00 -4.00 
177 Synergy Power Development Ltd. 78 238.00 225.00 227.00 13753.00 3116527.00 227.00 0.00 
178 Taragaon Regency Hotel Limited 29 246.00 241.00 246.00 15265.00 3726225.00 249.00 -3.00 
179 Unilever Nepal Limited 4 18000.00 17850.00 18000.00 70.00 1252950.00 17515.00 485.00 
180 Union Hydropower Limited 62 126.00 120.00 123.00 8552.00 1057774.00 123.00 0.00 
181 United Finance Ltd. 12 246.00 244.00 244.00 1730.00 422620.00 247.00 -3.00 
182 United Insurance Co. (Nepal) Ltd. 63 424.00 417.00 417.00 10270.00 4299110.00 418.00 -1.00 
183 United Modi Hydropower Ltd. 83 171.00 165.00 167.00 22810.00 3835863.00 168.00 -1.00 
184 UNIVERSAL POWER COMPANY LTD 216 144.00 134.00 135.00 61731.00 8420198.00 138.00 -3.00 
185 Unnati Sahakarya Laghubitta Bittiya Sanstha Limited 16 1108.00 1091.00 1096.00 628.00 691003.00 1111.00 -15.00 
186 Upper Tamakoshi Hydropower Ltd 229 303.00 283.00 286.00 40390.00 11551928.00 289.00 -3.00 
187 Vijaya laghubitta Bittiya Sanstha Ltd. 3 966.00 947.00 947.00 100.00 95650.00 920.00 27.00 
Total Amount Rs. 1,994,543,919
Total Quantity 6,457,833
Total No of Transactions 30,328