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 ADHIKHOLA LAGHUBITTA BITTIYA SANSTHA LIMITED 78 442.00 423.00 430.00 1270.00 546330.00 427.00 3.00 
2 Agriculture Development Bank Limited 114 423.00 419.00 423.00 28150.00 11843459.00 418.00 5.00 
3 Ankhu Khola Jalvidhyut Company Ltd 14 57.00 52.00 56.00 825.00 45690.00 53.00 3.00 
4 Api Power Company Ltd. 82 124.00 114.00 121.00 17181.00 2014135.00 119.00 2.00 
5 Arun Kabeli Power Ltd. 24 143.00 135.00 141.00 3059.00 432427.00 141.00 0.00 
6 Arun Valley Hydropower Development Co. Ltd. 29 102.00 98.00 102.00 11110.00 1102706.00 99.00 3.00 
7 Asha Laghubitta Bittiya Sanstha Ltd 44 441.00 421.00 435.00 1720.00 740930.00 428.00 7.00 
8 Asian Life Insurance Co. Limited 64 335.00 316.00 334.00 15415.00 4945469.00 317.00 17.00 
9 Bank of Kathmandu Ltd. 48 260.00 256.00 258.00 12029.00 3103477.00 257.00 1.00 
10 Barun Hydropower Co. Ltd. 5 89.00 88.00 89.00 50.00 4430.00 88.00 1.00 
11 Best Finance Company Ltd. 3 89.00 88.00 88.00 30.00 2650.00 88.00 0.00 
12 Bishal Bazar Company Limited 1 1407.00 1407.00 1407.00 20.00 28140.00 1407.00 0.00 
13 Bottlers Nepal (Terai) Limited 2 6201.00 6200.00 6200.00 102.00 632451.00 6300.00 -100.00 
14 Butwal Power Company Limited 41 375.00 365.00 375.00 3852.00 1424996.00 367.00 8.00 
15 Central Finance Co. Ltd. 6 114.00 111.00 114.00 141.00 15731.00 111.00 3.00 
16 Century Commercial Bank Ltd. 61 160.00 157.00 160.00 22156.00 3516324.00 158.00 2.00 
17 Chhimek Laghubitta Bikas Bank Limited 26 975.00 970.00 975.00 8492.00 8242224.00 970.00 5.00 
18 Chhyangdi Hydropower Ltd. 3 82.00 81.00 82.00 68.00 5566.00 82.00 0.00 
19 Chilime Hydropower Company Limited 29 439.00 429.00 431.00 5431.00 2337749.00 423.00 8.00 
20 Citizen Bank International Limited 58 202.00 199.00 202.00 18139.00 3636014.00 200.00 2.00 
21 Citizen Investment Trust 61 1897.00 1800.00 1894.00 4720.00 8606657.00 1792.00 102.00 
22 City Express Finance Co. Limited 2 99.00 98.00 99.00 1200.00 118600.00 97.00 2.00 
23 Civil Bank Ltd 99 149.00 145.00 148.00 41659.00 6095432.00 146.00 2.00 
24 Civil Laghubitta Bittiya Sanstha Ltd. 7 518.00 498.00 518.00 382.00 194746.00 490.00 28.00 
25 Corporate Development Bank Limited 4 111.00 109.00 109.00 450.00 49150.00 113.00 -4.00 
26 Deprosc Laghubitta Bittiya Sanstha Limited 8 740.00 723.00 740.00 509.00 372227.00 715.00 25.00 
27 Deva Bikas Bank Limited 57 131.00 127.00 131.00 34408.00 4424188.00 128.00 3.00 
28 Dibyashwori Hydropower Ltd. 5 57.00 54.00 57.00 1301.00 70615.00 53.00 4.00 
29 Everest Bank Limited 112 590.00 570.00 587.00 14171.00 8207266.00 570.00 17.00 
30 Everest Insurance Co. Ltd. 61 275.00 260.00 269.00 11114.00 2981230.00 270.00 -1.00 
31 Excel Development Bank Ltd. 9 272.00 257.00 263.00 1370.00 361780.00 272.00 -9.00 
32 First Micro Finance Development Bank Ltd. 54 390.00 376.00 386.00 10160.00 3894155.00 379.00 7.00 
33 Forward Community Microfinance Bittiya Sanstha Ltd. 14 1285.00 1255.00 1285.00 348.00 442133.00 1255.00 30.00 
34 Ganapati Microfinance Bittiya Sanstha Limited 33 502.00 472.00 502.00 847.00 406091.00 483.00 19.00 
35 Gandaki Bikas Bank Limited 16 210.00 209.00 210.00 8032.00 1680041.00 209.00 1.00 
36 Garima Bikas Bank Limited 23 215.00 212.00 215.00 3772.00 802174.00 212.00 3.00 
37 Ghodighoda Laghubitta Bittiya Sanstha Ltd. 1 247.00 247.00 247.00 10.00 2470.00 243.00 4.00 
38 Global IME Laghubitta Bittiya Sanstha Ltd. 8 748.00 699.00 748.00 252.00 182308.00 686.00 62.00 
39 Goodwill Finance Co. Ltd. 9 137.00 130.00 137.00 1002.00 136029.00 136.00 1.00 
40 Grameen Bikas Laghubitta Bittiya Sanstha Ltd. 113 342.00 327.00 336.00 22850.00 7671875.00 328.00 8.00 
41 Green Development Bank Ltd. 6 107.00 105.00 106.00 1544.00 163370.00 105.00 1.00 
42 Guheshowori Merchant Bank & Finance Co. Ltd. 2 118.00 117.00 117.00 316.00 37272.00 119.00 -2.00 
43 Gurans Laghubitta Bittiya Sanstha Limited 20 496.00 452.00 496.00 350.00 165670.00 456.00 40.00 
44 Gurans Life Insurance Company Ltd. 30 384.00 365.00 384.00 3506.00 1313133.00 368.00 16.00 
45 Gurkhas Finance Ltd. 3 115.00 114.00 115.00 447.00 51308.00 114.00 1.00 
46 Himalaya Urja Bikas Company Limited 30 112.00 108.00 112.00 840.00 93020.00 112.00 0.00 
47 Himalayan Bank Limited 31 520.00 505.00 515.00 4747.00 2426361.00 500.00 15.00 
48 Himalayan Distillery Limited 28 1540.00 1504.00 1536.00 2205.00 3349280.00 1504.00 32.00 
49 Himalayan General Insurance Co. Ltd 37 291.00 265.00 287.00 13876.00 3766205.00 265.00 22.00 
50 Himalayan Power Partner Ltd. 13 138.00 136.00 136.00 150.00 20590.00 136.00 0.00 
51 Hydorelectricity Investment and Development Company Ltd 53 139.00 133.00 139.00 10065.00 1368221.00 136.00 3.00 
52 ICFC Finance Limited 1 159.00 159.00 159.00 100.00 15900.00 156.00 3.00 
53 IME General Insurance Ltd. 4 312.00 300.00 312.00 40.00 12300.00 295.00 17.00 
54 Infinity Laghubitta Bittiya Sanstha Limited 90 459.00 436.00 456.00 2823.00 1261710.00 439.00 17.00 
55 Janaki Finance Ltd. 23 202.00 195.00 197.00 3217.00 632925.00 199.00 -2.00 
56 Janautthan Samudayic Laghubitta Bikas Bank Ltd. 6 979.00 964.00 979.00 240.00 234280.00 946.00 33.00 
57 Joshi Hydropower Development Company Ltd 9 62.00 61.00 62.00 140.00 8580.00 61.00 1.00 
58 Jyoti Bikas Bank Limited 36 162.00 157.00 160.00 10602.00 1681222.00 159.00 1.00 
59 Kalika power Company Ltd 76 80.00 78.00 79.00 760.00 60140.00 80.00 -1.00 
60 Kamana Sewa Bikas Bank Limited 32 145.00 135.00 145.00 7799.00 1096408.00 142.00 3.00 
61 Kanchan Development Bank Limited 11 183.00 177.00 183.00 8769.00 1563804.00 177.00 6.00 
62 Karnali Development Bank Limited 9 108.00 103.00 105.00 794.00 82970.00 110.00 -5.00 
63 Khanikhola Hydropower Co. Ltd. 2 49.00 49.00 49.00 20.00 980.00 49.00 0.00 
64 Kumari Bank Limited 80 188.00 182.00 185.00 24288.00 4474528.00 185.00 0.00 
65 Laxmi Bank Limited 69 220.00 214.00 219.00 24288.00 5269692.00 216.00 3.00 
66 Laxmi Laghubitta Bittiya Sanstha Ltd. 6 690.00 680.00 690.00 329.00 226152.00 679.00 11.00 
67 Life Insurance Co. Nepal 6 1041.00 1005.00 1041.00 141.00 144101.00 1009.00 32.00 
68 Lumbini Bikas Bank Ltd. 32 178.00 174.00 176.00 12689.00 2216935.00 174.00 2.00 
69 Lumbini General Insurance Co. Ltd. 32 375.00 358.00 375.00 7077.00 2603586.00 356.00 19.00 
70 Machhapuchhre Bank Limited 43 255.00 250.00 252.00 7967.00 2009959.00 251.00 1.00 
71 Mahalaxmi Bikas Bank Ltd. 35 214.00 212.00 213.00 6973.00 1483438.00 214.00 -1.00 
72 Mahila Sahayatra Microfinance Bittiya Sanstha Ltd. 4 489.00 465.00 489.00 130.00 60900.00 462.00 27.00 
73 Mahuli Samudayik Laghubitta Bittiya Sanstha Ltd. 8 941.00 888.00 941.00 118.00 108588.00 873.00 68.00 
74 Manjushree Finance Ltd. 2 125.00 124.00 124.00 133.00 16592.00 126.00 -2.00 
75 Mega Bank Nepal Ltd. 117 201.00 197.00 201.00 32451.00 6451108.00 195.00 6.00 
76 Mega Bank Nepal Ltd. Promoter Share 5 104.00 104.00 104.00 13420.00 1395680.00 104.00 0.00 
77 Mero Microfinance Bittiya Sanstha Ltd. 26 565.00 551.00 562.00 2301.00 1290678.00 549.00 13.00 
78 Miteri Development Bank Limited 13 252.00 246.00 252.00 6173.00 1535837.00 248.00 4.00 
79 Mithila LaghuBitta Bittiya Sanstha Limited 8 465.00 448.00 456.00 106.00 48526.00 440.00 16.00 
80 Mountain Hydro Nepal Limited 17 87.00 82.00 87.00 720.00 61540.00 82.00 5.00 
81 Muktinath Bikas Bank Ltd. 54 317.00 308.00 312.00 9719.00 3022117.00 307.00 5.00 
82 Nabil Bank Limited 76 780.00 762.00 775.00 7924.00 6096104.00 750.00 25.00 
83 Nabil Equity Fund 16 7.78 7.63 7.63 42824.00 328780.46 7.85 -0.22 
84 Nadep Laghubittiya bittya Sanstha Ltd. 28 423.00 412.00 422.00 1375.00 576220.00 414.00 8.00 
85 National Hydro Power Company Limited 15 58.00 55.00 57.00 4700.00 263440.00 57.00 0.00 
86 National Life Insurance Co. Ltd. 57 508.00 477.00 496.00 8469.00 4131273.00 473.00 23.00 
87 National Microfinance Bittiya Sanstha Ltd. 23 1650.00 1515.00 1650.00 1213.00 1887463.00 1545.00 105.00 
88 Naya Nepal Laghubitta Bikas Bank Ltd. 8 469.00 442.00 448.00 396.00 178560.00 452.00 -4.00 
89 Neco Insurance Co. Ltd. 38 386.00 365.00 379.00 7446.00 2803316.00 368.00 11.00 
90 Nepal Agro Laghubitta Bittiya Sanstha Limited 15 769.00 735.00 769.00 160.00 121100.00 754.00 15.00 
91 Nepal Bangladesh Bank Limited 52 217.00 211.00 213.00 17754.00 3798310.00 213.00 0.00 
92 Nepal Bank Limited 191 324.00 318.00 324.00 81162.00 26029698.00 317.00 7.00 
93 Nepal Credit And Commercial Bank Limited 100 202.00 198.00 202.00 50000.00 9985114.00 199.00 3.00 
94 Nepal Doorsanchar Comapany Limited 48 662.00 626.00 633.00 4045.00 2559000.00 627.00 6.00 
95 Nepal Hydro Developers Ltd. 1 94.00 94.00 94.00 10.00 940.00 93.00 1.00 
96 Nepal Insurance Co. Ltd. 46 293.00 272.00 291.00 7229.00 2053169.00 277.00 14.00 
97 Nepal Investment Bank Limited 95 468.00 440.00 449.00 10393.00 4631620.00 442.00 7.00 
98 Nepal Investment Bank Ltd. Promoter Share 11 424.00 409.00 420.00 9315.00 3828122.00 416.00 4.00 
99 Nepal Life Insurance Co. Ltd. 203 789.00 765.00 775.00 28230.00 21834815.00 762.00 13.00 
100 Nepal SBI Bank Limited 80 428.00 403.00 428.00 15597.00 6457339.00 415.00 13.00 
101 Nepal Seva Laghubitta Bittiya Sanstha Ltd. 8 412.00 391.00 412.00 110.00 43620.00 390.00 22.00 
102 Nerude Laghubita Bikas Bank Limited 13 525.00 515.00 519.00 860.00 449690.00 520.00 -1.00 
103 Ngadi Group Power Ltd. 13 107.00 102.00 102.00 806.00 85003.00 106.00 -4.00 
104 NIBL Samriddhi Fund 1 6 9.02 9.00 9.00 47478.00 427366.78 8.85 0.15 
105 NIC Asia Bank Ltd. 135 398.00 387.00 395.00 23035.00 8998569.00 387.00 8.00 
106 NIC Asia Growth Fund 3 8.65 8.60 8.60 15000.00 129400.00 8.70 -0.10 
107 Nirdhan Utthan Laghubitta Bittiya Sanstha Limited 12 870.00 851.00 870.00 1072.00 919617.00 840.00 30.00 
108 NLG Insurance Company Ltd. 11 596.00 574.00 596.00 536.00 315746.00 564.00 32.00 
109 NMB Microfinance Bittiya Sanstha Ltd. 6 1055.00 1040.00 1055.00 135.00 141075.00 1060.00 -5.00 
110 NMB Sulav Investment Fund-1 3 9.80 9.71 9.80 5998.00 58435.40 9.55 0.25 
111 Oriental Hotels Limited 30 566.00 524.00 566.00 2677.00 1457590.00 525.00 41.00 
112 Panchakanya Mai Hydropower Ltd 34 94.00 93.00 94.00 340.00 31930.00 94.00 0.00 
113 Panchthar Power Compant Limited 10 96.00 92.00 95.00 760.00 72560.00 93.00 2.00 
114 Pokhara Finance Ltd. 12 135.00 131.00 133.00 1764.00 231579.00 133.00 0.00 
115 Prabhu Bank Limited 160 269.00 263.00 269.00 42919.00 11434117.00 263.00 6.00 
116 Prabhu Insurance Ltd. 32 320.00 309.00 320.00 6001.00 1888515.00 303.00 17.00 
117 Premier Insurance Co. Ltd. 79 404.00 381.00 404.00 8290.00 3267169.00 392.00 12.00 
118 Prime Commercial Bank Ltd. 41 270.00 264.00 269.00 8177.00 2186859.00 261.00 8.00 
119 Prime Life Insurance Company Limited 50 355.00 328.00 348.00 8665.00 2951166.00 333.00 15.00 
120 ProgressiveFinance Limited 1 104.00 104.00 104.00 10.00 1040.00 102.00 2.00 
121 Prudential Insurance Co. Ltd. 7 447.00 432.00 447.00 880.00 381690.00 432.00 15.00 
122 Radhi Bidyut Company Ltd 20 147.00 138.00 142.00 1480.00 214875.00 139.00 3.00 
123 Rairang Hydropower Development Company Ltd. 34 109.00 102.00 109.00 13110.00 1414690.00 102.00 7.00 
124 Rastriya Beema Company Limited 6 9020.00 8990.00 9020.00 92.00 828100.00 8845.00 175.00 
125 Rastriya Beema Company Limited Promoter Share 14 7900.00 7700.00 7850.00 365.00 2861460.00 7696.00 154.00 
126 RASUWAGADHI HYDROPOWER COMPANY LIMITED 700 172.00 162.00 169.00 78420.00 13065398.00 167.00 2.00 
127 Ridi Hydropower Development Company Ltd. 22 89.00 81.00 89.00 2651.00 224790.00 81.00 8.00 
128 RMDC Laghubitta Bittiya Sanstha Ltd. 13 640.00 623.00 640.00 590.00 372820.00 635.00 5.00 
129 RSDC Laghubitta Bittiya Sanstha Ltd. 30 346.00 329.00 339.00 2749.00 919574.00 335.00 4.00 
130 SABAIKO LAGHUBITTA BITTIYA SANSTHA LIMITED 94 490.00 470.00 473.00 1597.00 761536.00 470.00 3.00 
131 Sagarmatha Insurance Co. Ltd. 11 515.00 498.00 503.00 1720.00 867910.00 512.00 -9.00 
132 Samata Microfinance Bittiya Sanstha Ltd. 10 540.00 500.00 540.00 118.00 62660.00 491.00 49.00 
133 Samudayik Laghubitta Bittiya Sanstha Limited 30 704.00 680.00 702.00 903.00 624787.00 678.00 24.00 
134 Sana Kisan Bikas Bank Ltd 22 954.00 930.00 954.00 1497.00 1406137.00 954.00 0.00 
135 Sanima Bank Limited 78 355.00 350.00 354.00 22695.00 7994913.00 353.00 1.00 
136 Sanima Equity Fund 2 8.23 8.22 8.23 4300.00 35356.00 8.30 -0.07 
137 Sanima Mai Hydropower Ltd. 25 206.00 196.00 205.00 7856.00 1583683.00 203.00 2.00 
138 SANJEN JALAVIDHYUT COMPANY LIMITED 622 183.00 173.00 182.00 47604.00 8450328.00 178.00 4.00 
139 Shangrila Development Bank Ltd. 23 145.00 139.00 140.00 8088.00 1134324.00 137.00 3.00 
140 Shikhar Insurance Co. Ltd. 15 753.00 725.00 750.00 1180.00 874010.00 726.00 24.00 
141 Shine Resunga Development Bank Ltd. 7 258.00 253.00 253.00 840.00 212570.00 258.00 -5.00 
142 SHIVAM CEMENTS LTD 611 593.00 544.00 589.00 109458.00 62427793.00 544.00 45.00 
143 Shree Investment Finance Co. Ltd. 7 153.00 150.00 150.00 791.00 119003.00 148.00 2.00 
144 Shrijana Finance (Bittaya Sanstha) 11 252.00 249.00 249.00 1623.00 405437.00 249.00 0.00 
145 Shrijana Finance Ltd. Promoter Share 1 138.00 138.00 138.00 3047.00 420486.00 138.00 0.00 
146 Siddhartha Bank Limited 336 334.00 325.00 331.00 136503.00 44829569.00 325.00 6.00 
147 Siddhartha Equity Fund 8 9.12 8.84 9.12 21500.00 195570.00 8.89 0.23 
148 Siddhartha Insurance Ltd. 12 405.00 384.00 397.00 1139.00 443326.00 377.00 20.00 
149 Sindhu Bikash Bank Ltd 7 132.00 121.00 132.00 250.00 31510.00 120.00 12.00 
150 Soaltee Hotel Limited 18 223.00 215.00 222.00 4113.00 903045.00 217.00 5.00 
151 Sparsha Laghubitta Bittiya Sanstha Limited 22 604.00 554.00 602.00 290.00 167760.00 572.00 30.00 
152 Standard Chartered Bank Limited 124 592.00 559.00 572.00 12704.00 7263914.00 570.00 2.00 
153 Summit Laghubitta Bittiya Sanstha Limited 10 545.00 507.00 545.00 842.00 433601.00 507.00 38.00 
154 Sunrise Bank Limited 192 245.00 233.00 244.00 65746.00 15779638.00 229.00 15.00 
155 Support Microfinance Bittiya Sanstha Ltd. 6 423.00 407.00 417.00 150.00 62540.00 411.00 6.00 
156 Surya Life Insurance Company Limited 61 295.00 272.00 295.00 9805.00 2754784.00 271.00 24.00 
157 Swabalamban Laghubitta Bittiya Sanstha Limited 9 944.00 917.00 944.00 1670.00 1555900.00 918.00 26.00 
158 Swabhimaan Laghubitta Bittiya Sanstha Limited 32 823.00 800.00 821.00 440.00 357540.00 807.00 14.00 
159 Swadeshi Laghubitta Bittiya Sanstha Ltd. 7 630.00 606.00 628.00 260.00 161856.00 618.00 10.00 
160 Swarojgar Laghu Bitta Bikas Bank Ltd. 14 560.00 545.00 550.00 1135.00 626810.00 550.00 0.00 
161 Synergy Power Development Ltd. 12 70.00 66.00 70.00 2547.00 173968.00 65.00 5.00 
162 Taragaon Regency Hotel Limited 20 300.00 282.00 300.00 4750.00 1397940.00 285.00 15.00 
163 Unilever Nepal Limited 2 19200.00 19200.00 19200.00 20.00 384000.00 19400.00 -200.00 
164 Union Hydropower Limited 2 53.00 53.00 53.00 100.00 5300.00 52.00 1.00 
165 United Finance Ltd. 14 184.00 181.00 182.00 1890.00 345475.00 181.00 1.00 
166 United Insurance Co. (Nepal) Ltd. 29 285.00 266.00 285.00 4550.00 1240395.00 264.00 21.00 
167 United Modi Hydropower Ltd. 6 104.00 100.00 102.00 594.00 60570.00 101.00 1.00 
168 UNIVERSAL POWER COMPANY LTD 22 79.00 75.00 79.00 960.00 74270.00 76.00 3.00 
169 Upper Tamakoshi Hydropower Ltd 192 253.00 243.00 245.00 57003.00 14023749.00 246.00 -1.00 
170 Vijaya laghubitta Bittiya Sanstha Ltd. 5 560.00 535.00 560.00 167.00 90785.00 525.00 35.00 
171 World Merchant Banking & Finance Ltd. 1 92.00 92.00 92.00 50.00 4600.00 93.00 -1.00 
Total Amount Rs. 476,833,847
Total Quantity 1,645,877
Total No of Transactions 7,877