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 89 423.00 413.00 418.00 20493.00 8606616.00 417.00 1.00 
2 Ankhu Khola Jalvidhyut Company Ltd 9 71.00 69.00 71.00 180.00 12670.00 70.00 1.00 
3 Api Power Company Ltd. 39 143.00 141.00 141.00 12095.00 1710305.00 143.00 -2.00 
4 Arun Kabeli Power Ltd. 27 180.00 177.00 180.00 5360.00 957084.00 180.00 0.00 
5 Arun Valley Hydropower Development Co. Ltd. 4 110.00 108.00 110.00 7448.00 811681.00 108.00 2.00 
6 Asha Laghubitta Bittiya Sanstha Ltd 21 400.00 395.00 395.00 300.00 119070.00 395.00 0.00 
7 Asian Life Insurance Co. Limited 54 393.00 380.00 382.00 7613.00 2922804.00 395.00 -13.00 
8 Bank of Kathmandu Ltd. 41 278.00 263.00 264.00 7766.00 2053619.00 265.00 -1.00 
9 Best Finance Company Ltd. 4 103.00 102.00 102.00 1200.00 123100.00 102.00 0.00 
10 Butwal Power Company Limited 51 421.00 406.00 411.00 6658.00 2745047.00 413.00 -2.00 
11 Central Finance Co. Ltd. 2 119.00 119.00 119.00 2000.00 238000.00 121.00 -2.00 
12 Century Commercial Bank Ltd. 89 181.00 178.00 179.00 20329.00 3646372.00 179.00 0.00 
13 Chhimek Laghubitta Bikas Bank Limited 42 980.00 965.00 974.00 4858.00 4722665.00 965.00 9.00 
14 Chhimek Laghubitta Bikas Bank Limited Promoter Share 9 490.00 490.00 490.00 105650.00 51768500.00 500.00 -10.00 
15 Chhyangdi Hydropower Ltd. 3 89.00 88.00 89.00 31.00 2739.00 87.00 2.00 
16 Chilime Hydropower Company Limited 20 522.00 517.00 517.00 7562.00 3925364.00 521.00 -4.00 
17 Citizen Bank International Limited 58 231.00 227.00 227.00 12662.00 2902832.00 229.00 -2.00 
18 Citizen Investment Trust 8 2460.00 2450.00 2460.00 320.00 785200.00 2433.00 27.00 
19 City Express Finance Co. Limited 2 102.00 101.00 102.00 700.00 70983.00 101.00 1.00 
20 Civil Bank Ltd 136 160.00 158.00 160.00 81234.00 12957809.00 160.00 0.00 
21 Civil Laghubitta Bittiya Sanstha Ltd. 8 520.00 500.00 520.00 200.00 100600.00 505.00 15.00 
22 Deprosc Laghubitta Bittiya Sanstha Limited 13 740.00 730.00 735.00 1576.00 1157003.00 729.00 6.00 
23 Deva Bikas Bank Limited 55 152.00 148.00 150.00 25559.00 3834613.00 148.00 2.00 
24 Dibyashwori Hydropower Ltd. 1 74.00 74.00 74.00 20.00 1480.00 71.00 3.00 
25 Everest Bank Limited 47 683.00 674.00 675.00 8558.00 5790135.00 677.00 -2.00 
26 Everest Insurance Co. Ltd. 22 370.00 365.00 370.00 3143.00 1148669.00 369.00 1.00 
27 Excel Development Bank Ltd. 2 283.00 283.00 283.00 250.00 70750.00 286.00 -3.00 
28 First Micro Finance Development Bank Ltd. 41 393.00 380.00 385.00 7880.00 3052250.00 389.00 -4.00 
29 Forward Community Microfinance Bittiya Sanstha Ltd. 19 1340.00 1322.00 1326.00 518.00 687073.00 1325.00 1.00 
30 Ganapati Microfinance Bittiya Sanstha Limited 35 461.00 452.00 454.00 560.00 256050.00 454.00 0.00 
31 Gandaki Bikas Bank Limited 11 219.00 215.00 217.00 1664.00 361674.00 217.00 0.00 
32 Garima Bikas Bank Limited 15 232.00 229.00 229.00 4266.00 982341.00 229.00 0.00 
33 Ghalemdi Hydro Limited 3 84.00 84.00 84.00 90.00 7560.00 84.00 0.00 
34 Global IME Laghubitta Bittiya Sanstha Ltd. 8 729.00 708.00 729.00 340.00 246410.00 695.00 34.00 
35 Goodwill Finance Co. Ltd. 8 137.00 135.00 135.00 1705.00 231855.00 135.00 0.00 
36 Grameen Bikas Laghubitta Bittiya Sanstha Ltd. 27 365.00 346.00 348.00 3700.00 1292860.00 351.00 -3.00 
37 Green Development Bank Ltd. 9 115.00 114.00 115.00 1800.00 206950.00 116.00 -1.00 
38 Guheshowori Merchant Bank & Finance Co. Ltd. 2 131.00 131.00 131.00 250.00 32750.00 129.00 2.00 
39 Gurans Laghubitta Bittiya Sanstha Limited 13 400.00 390.00 395.00 130.00 51320.00 391.00 4.00 
40 Gurans Life Insurance Company Ltd. 5 472.00 467.00 467.00 500.00 234900.00 463.00 4.00 
41 Gurkhas Finance Ltd. 4 122.00 122.00 122.00 4743.00 578646.00 120.00 2.00 
42 Himalaya Urja Bikas Company Limited 30 143.00 140.00 142.00 680.00 95860.00 140.00 2.00 
43 Himalayan Bank Limited 19 567.00 559.00 559.00 1540.00 865260.00 566.00 -7.00 
44 Himalayan General Insurance Co. Ltd 6 363.00 356.00 356.00 7650.00 2772800.00 363.00 -7.00 
45 Himalayan Power Partner Ltd. 10 177.00 174.00 176.00 500.00 88010.00 177.00 -1.00 
46 Hydorelectricity Investment and Development Company Ltd 37 165.00 161.00 162.00 9392.00 1526331.00 162.00 0.00 
47 ICFC Finance Limited 1 164.00 164.00 164.00 1900.00 311600.00 163.00 1.00 
48 IME General Insurance Ltd. Promoter Share 3 248.00 248.00 248.00 25000.00 6200000.00 248.00 0.00 
49 IME General Insurance Ltd. 1 358.00 358.00 358.00 18.00 6444.00 365.00 -7.00 
50 Infinity Laghubitta Bittiya Sanstha Limited 295 400.00 390.00 393.00 3580.00 1414180.00 395.00 -2.00 
51 Janaki Finance Ltd. 16 189.00 186.00 188.00 2179.00 409019.00 183.00 5.00 
52 Joshi Hydropower Development Company Ltd 7 80.00 77.00 77.00 170.00 13500.00 79.00 -2.00 
53 Jyoti Bikas Bank Limited 24 167.00 164.00 165.00 5252.00 866992.00 170.00 -5.00 
54 Kalika power Company Ltd 15 93.00 92.00 92.00 230.00 21310.00 91.00 1.00 
55 Kamana Sewa Bikas Bank Limited 34 164.00 160.00 162.00 17391.00 2814673.00 164.00 -2.00 
56 Karnali Development Bank Limited 6 118.00 116.00 116.00 1200.00 139500.00 118.00 -2.00 
57 Kumari Bank Limited 78 227.00 223.00 224.00 19110.00 4301053.00 222.00 2.00 
58 Laxmi Bank Limited 35 230.00 224.00 224.00 19314.00 4360169.00 229.00 -5.00 
59 Laxmi Laghubitta Bittiya Sanstha Ltd. 5 670.00 662.00 670.00 814.00 541900.00 661.00 9.00 
60 Laxmi Value Fund-1 1 10.21 10.21 10.21 9648.00 98506.08 10.35 -0.14 
61 Life Insurance Co. Nepal 22 1615.00 1602.00 1602.00 1724.00 2773784.00 1620.00 -18.00 
62 Lumbini Bikas Bank Ltd. 69 208.00 202.00 203.00 30195.00 6185760.00 207.00 -4.00 
63 Lumbini General Insurance Co. Ltd. 10 446.00 438.00 438.00 6534.00 2864872.00 438.00 0.00 
64 Machhapuchhre Bank Limited 50 277.00 270.00 271.00 16413.00 4466308.00 267.00 4.00 
65 Mahalaxmi Bikas Bank Ltd. 27 205.00 200.00 200.00 7261.00 1460476.00 201.00 -1.00 
66 Mahila Sahayatra Microfinance Bittiya Sanstha Ltd. 1 440.00 440.00 440.00 11.00 4840.00 440.00 0.00 
67 Mahuli Samudayik Laghubitta Bittiya Sanstha Ltd. 7 999.00 952.00 999.00 94.00 92167.00 952.00 47.00 
68 Manjushree Finance Ltd. 10 129.00 126.00 126.00 12731.00 1618899.00 128.00 -2.00 
69 Mega Bank Nepal Ltd. 169 219.00 214.00 217.00 54724.00 11907447.00 215.00 2.00 
70 Mega Bank Nepal Ltd. Promoter Share 2 103.00 103.00 103.00 12224.00 1259072.00 103.00 0.00 
71 Mero Microfinance Bittiya Sanstha Ltd. 26 547.00 520.00 520.00 1610.00 862568.00 558.00 -38.00 
72 Mithila LaghuBitta Bittiya Sanstha Limited 5 397.00 392.00 392.00 213.00 83791.00 397.00 -5.00 
73 Mountain Hydro Nepal Limited 9 106.00 104.00 105.00 290.00 30350.00 106.00 -1.00 
74 Muktinath Bikas Bank Ltd. 49 389.00 384.00 386.00 7287.00 2814448.00 384.00 2.00 
75 Nabil Bank Limited 73 820.00 808.00 812.00 15304.00 12441575.00 813.00 -1.00 
76 Nabil Equity Fund 5 9.15 8.81 8.81 1083.00 9661.34 9.33 -0.52 
77 Nadep Laghubittiya bittya Sanstha Ltd. 6 423.00 415.00 416.00 70.00 29270.00 416.00 0.00 
78 National Hydro Power Company Limited 19 67.00 65.00 66.00 13740.00 895900.00 67.00 -1.00 
79 National Life Insurance Co. Ltd. 41 609.00 600.00 605.00 8073.00 4884237.00 594.00 11.00 
80 Naya Nepal Laghubitta Bikas Bank Ltd. 2 397.00 390.00 397.00 510.00 198970.00 385.00 12.00 
81 Neco Insurance Co. Ltd. 14 501.00 492.00 492.00 5747.00 2844144.00 495.00 -3.00 
82 Nepal Agro Laghubitta Bittiya Sanstha Limited 9 502.00 495.00 502.00 200.00 100220.00 502.00 0.00 
83 Nepal Bangladesh Bank Limited 39 228.00 226.00 226.00 8953.00 2027084.00 225.00 1.00 
84 Nepal Bank Limited 207 348.00 342.00 342.00 66349.00 22809615.00 345.00 -3.00 
85 Nepal Credit And Commercial Bank Limited 48 250.00 248.00 249.00 12148.00 3024167.00 250.00 -1.00 
86 Nepal Doorsanchar Comapany Limited 14 697.00 692.00 693.00 1915.00 1328900.00 696.00 -3.00 
87 Nepal Hydro Developers Ltd. 6 130.00 121.00 130.00 160.00 20370.00 119.00 11.00 
88 Nepal Insurance Co. Ltd. 13 355.00 350.00 350.00 10425.00 3668560.00 356.00 -6.00 
89 Nepal Investment Bank Limited 87 524.00 520.00 520.00 11482.00 5990648.00 520.00 0.00 
90 Nepal Investment Bank Ltd. Promoter Share 23 481.00 473.00 473.00 15800.00 7519250.00 478.00 -5.00 
91 Nepal Life Insurance Co. Ltd. 62 908.00 895.00 895.00 27437.00 24597012.00 900.00 -5.00 
92 Nepal SBI Bank Limited 31 478.00 471.00 473.00 6845.00 3241035.00 473.00 0.00 
93 Nepal Seva Laghubitta Bittiya Sanstha Ltd. 11 408.00 390.00 400.00 140.00 55850.00 386.00 14.00 
94 Nerude Laghubita Bikas Bank Limited 19 499.00 481.00 490.00 2971.00 1448469.00 490.00 0.00 
95 Ngadi Group Power Ltd. 4 118.00 116.00 118.00 43.00 5010.00 116.00 2.00 
96 NIBL Pragati Fund 2 7.55 7.52 7.55 2154.00 16258.08 7.54 0.01 
97 NIBL Samriddhi Fund 1 3 9.48 9.30 9.48 15511.00 146950.68 9.26 0.22 
98 NIC Asia Bank Ltd. 94 464.00 456.00 459.00 28359.00 13051884.00 456.00 3.00 
99 Nirdhan Utthan Laghubitta Bittiya Sanstha Limited 4 873.00 860.00 860.00 410.00 352760.00 860.00 0.00 
100 NLG Insurance Company Ltd. 7 748.00 736.00 736.00 4434.00 3312634.00 748.00 -12.00 
101 NMB Microfinance Bittiya Sanstha Ltd. 6 1029.00 1029.00 1029.00 225.00 231525.00 1009.00 20.00 
102 NMB Sulav Investment Fund-1 4 10.90 10.90 10.90 20000.00 218000.00 10.85 0.05 
103 Oriental Hotels Limited 15 630.00 616.00 616.00 5839.00 3632220.00 626.00 -10.00 
104 Panchakanya Mai Hydropower Ltd 13 109.00 107.00 107.00 140.00 15090.00 108.00 -1.00 
105 Panchthar Power Compant Limited 14 140.00 135.00 135.00 270.00 37070.00 139.00 -4.00 
106 Pokhara Finance Ltd. 12 144.00 142.00 142.00 1202.00 171577.00 142.00 0.00 
107 Prabhu Bank Limited 180 278.00 272.00 273.00 65258.00 17966339.00 272.00 1.00 
108 Prabhu Insurance Ltd. 11 377.00 372.00 376.00 10880.00 4069190.00 374.00 2.00 
109 Premier Insurance Co. Ltd. 26 500.00 490.00 492.00 1607.00 791819.00 496.00 -4.00 
110 Prime Commercial Bank Ltd. 62 288.00 279.00 285.00 12995.00 3708523.00 284.00 1.00 
111 Prime Life Insurance Company Limited 7 447.00 439.00 439.00 2606.00 1147948.00 446.00 -7.00 
112 ProgressiveFinance Limited 17 114.00 112.00 112.00 3936.00 442497.00 112.00 0.00 
113 Prudential Insurance Co. Ltd. 8 555.00 554.00 555.00 546.00 302944.00 550.00 5.00 
114 Radhi Bidyut Company Ltd 5 145.00 144.00 144.00 409.00 59251.00 145.00 -1.00 
115 Rairang Hydropower Development Company Ltd. 9 110.00 105.00 108.00 170.00 18180.00 110.00 -2.00 
116 Rastriya Beema Company Limited 5 9351.00 9321.00 9321.00 70.00 653670.00 9350.00 -29.00 
117 Rastriya Beema Company Limited Promoter Share 2 8501.00 8500.00 8500.00 20.00 170010.00 8600.00 -100.00 
118 Reliance Finance Ltd. 5 124.00 122.00 123.00 420.00 51760.00 121.00 2.00 
119 Ridi Hydropower Development Company Ltd. 4 93.00 91.00 91.00 1338.00 122934.00 92.00 -1.00 
120 RMDC Laghubitta Bittiya Sanstha Ltd. 10 679.00 666.00 666.00 1788.00 1192818.00 673.00 -7.00 
121 RSDC Laghubitta Bittiya Sanstha Ltd. 10 354.00 348.00 348.00 404.00 141372.00 345.00 3.00 
122 Sagarmatha Insurance Co. Ltd. 12 623.00 613.00 613.00 2073.00 1281964.00 612.00 1.00 
123 Samata Microfinance Bittiya Sanstha Ltd. 3 1175.00 1147.00 1147.00 104.00 120718.00 1152.00 -5.00 
124 Samudayik Laghubitta Bittiya Sanstha Limited 2 537.00 537.00 537.00 20.00 10740.00 542.00 -5.00 
125 Sana Kisan Bikas Bank Ltd 11 985.00 980.00 983.00 1155.00 1133855.00 980.00 3.00 
126 Sanima Bank Limited 67 361.00 357.00 357.00 31408.00 11279578.00 356.00 1.00 
127 Sanima Equity Fund 1 9.60 9.60 9.60 5000.00 48000.00 9.58 0.02 
128 Sanima Mai Hydropower Ltd. 20 265.00 253.00 253.00 3336.00 853578.00 253.00 0.00 
129 Shangrila Development Bank Ltd. 6 160.00 159.00 159.00 1000.00 159400.00 160.00 -1.00 
130 Shikhar Insurance Co. Ltd. 6 787.00 780.00 780.00 1090.00 851800.00 780.00 0.00 
131 Shine Resunga Development Bank Ltd. 7 253.00 249.00 252.00 6321.00 1582170.00 249.00 3.00 
132 SHIVAM CEMENTS LTD 251 645.00 626.00 630.00 41263.00 26155362.00 627.00 3.00 
133 Shree Investment Finance Co. Ltd. 1 159.00 159.00 159.00 350.00 55650.00 158.00 1.00 
134 Shrijana Finance (Bittaya Sanstha) 6 216.00 215.00 215.00 1380.00 297250.00 213.00 2.00 
135 Siddhartha Bank Limited 75 331.00 324.00 327.00 21384.00 7014574.00 325.00 2.00 
136 Siddhartha Equity Fund 3 9.93 9.75 9.93 10000.00 98400.00 9.75 0.18 
137 Siddhartha Equity Orineted Scheme 5 10.95 10.94 10.94 11000.00 120440.00 10.98 -0.04 
138 Siddhartha Insurance Ltd. 19 473.00 465.00 473.00 8446.00 3946908.00 470.00 3.00 
139 Soaltee Hotel Limited 13 240.00 233.00 233.00 2330.00 547220.00 236.00 -3.00 
140 Sparsha Laghubitta Bittiya Sanstha Limited 12 430.00 426.00 426.00 120.00 51370.00 430.00 -4.00 
141 Standard Chartered Bank Limited 58 698.00 677.00 678.00 5495.00 3761280.00 688.00 -10.00 
142 Summit Laghubitta Bittiya Sanstha Limited 1 550.00 550.00 550.00 100.00 55000.00 545.00 5.00 
143 Sunrise Bank Limited 30 258.00 255.00 256.00 7303.00 1872190.00 255.00 1.00 
144 Surya Life Insurance Company Limited 20 467.00 461.00 466.00 1699.00 788967.00 464.00 2.00 
145 Swabalamban Laghubitta Bittiya Sanstha Limited 14 909.00 902.00 903.00 2820.00 2546868.00 903.00 0.00 
146 Swabhimaan Laghubitta Bittiya Sanstha Limited 30 484.00 473.00 473.00 360.00 171140.00 475.00 -2.00 
147 Swadeshi Laghubitta Bittiya Sanstha Ltd. 3 604.00 592.00 602.00 40.00 24020.00 616.00 -14.00 
148 Swarojgar Laghu Bitta Bikas Bank Ltd. 6 470.00 465.00 469.00 373.00 174865.00 465.00 4.00 
149 Synergy Power Development Ltd. 1 92.00 92.00 92.00 3.00 273.00 92.00 0.00 
150 Taragaon Regency Hotel Limited 5 317.00 315.00 317.00 1150.00 363250.00 319.00 -2.00 
151 United Finance Ltd. 3 185.00 182.00 185.00 550.00 101600.00 182.00 3.00 
152 United Insurance Co. (Nepal) Ltd. 3 875.00 860.00 860.00 149.00 128640.00 870.00 -10.00 
153 United Modi Hydropower Ltd. 10 115.00 111.00 115.00 690.00 77510.00 111.00 4.00 
154 UNIVERSAL POWER COMPANY LTD 15 91.00 89.00 89.00 1750.00 156450.00 91.00 -2.00 
155 Unnati Micorfinance Bittiya Sanstha Ltd. 1 860.00 860.00 860.00 50.00 43000.00 856.00 4.00 
156 Upper Tamakoshi Hydropower Ltd 240 289.00 282.00 283.00 40637.00 11583937.00 286.00 -3.00 
157 Vijaya laghubitta Bittiya Sanstha Ltd. 2 509.00 501.00 501.00 23.00 11603.00 508.00 -7.00 
158 World Merchant Banking & Finance Ltd. 6 98.00 96.00 97.00 560.00 54320.00 95.00 2.00 
Total Amount Rs. 411,369,299
Total Quantity 1,250,708
Total No of Transactions 4,371