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 28 448.00 425.00 435.00 360.00 156480.00 432.00 3.00 
2 Agriculture Development Bank Limited 69 418.00 415.00 418.00 52113.00 21663469.00 415.00 3.00 
3 Ankhu Khola Jalvidhyut Company Ltd 13 59.00 56.00 56.00 260.00 14980.00 57.00 -1.00 
4 Api Power Company Ltd. 31 106.00 103.00 106.00 9026.00 940804.00 105.00 1.00 
5 Arun Kabeli Power Ltd. 17 125.00 121.00 125.00 3859.00 479976.00 125.00 0.00 
6 Arun Valley Hydropower Development Co. Ltd. 12 98.00 94.00 98.00 806.00 76489.00 95.00 3.00 
7 Asha Laghubitta Bittiya Sanstha Ltd 21 406.00 403.00 403.00 780.00 315320.00 407.00 -4.00 
8 Asian Life Insurance Co. Limited 13 317.00 315.00 316.00 1571.00 497446.00 315.00 1.00 
9 Bank of Kathmandu Ltd. 58 221.00 212.00 218.00 15274.00 3302123.00 221.00 -3.00 
10 Bishal Bazar Company Limited 2 1448.00 1420.00 1448.00 20.00 28680.00 1393.00 55.00 
11 Bottlers Nepal (Terai) Limited 3 6400.00 6250.00 6250.00 140.00 878000.00 6375.00 -125.00 
12 Butwal Power Company Limited 22 353.00 348.00 353.00 1196.00 417279.00 350.00 3.00 
13 Central Finance Co. Ltd. 4 114.00 112.00 113.00 1102.00 124444.00 110.00 3.00 
14 Century Commercial Bank Ltd. 69 166.00 161.00 161.00 11793.00 1906809.00 162.00 -1.00 
15 Chhimek Laghubitta Bikas Bank Limited 16 978.00 970.00 974.00 920.00 895945.00 979.00 -5.00 
16 Chilime Hydropower Company Limited 34 355.00 350.00 351.00 4015.00 1414618.00 355.00 -4.00 
17 Citizen Bank International Limited 39 187.00 185.00 185.00 5086.00 941792.00 186.00 -1.00 
18 Citizen Investment Trust 18 1774.00 1746.00 1755.00 1370.00 2399332.00 1752.00 3.00 
19 Citizens Mutual Fund -1 1 8.74 8.74 8.74 500.00 4370.00 8.91 -0.17 
20 Civil Bank Ltd 49 138.00 137.00 138.00 20052.00 2761250.00 138.00 0.00 
21 Civil Bank Ltd Promoter Share 1 100.00 100.00 100.00 34098.00 3409800.00 100.00 0.00 
22 Civil Laghubitta Bittiya Sanstha Ltd. 3 456.00 450.00 450.00 5069.00 2281439.00 464.00 -14.00 
23 Deprosc Laghubitta Bittiya Sanstha Limited 5 735.00 735.00 735.00 185.00 135975.00 735.00 0.00 
24 Deva Bikas Bank Limited 18 123.00 121.00 123.00 10252.00 1251487.00 121.00 2.00 
25 Dibyashwori Hydropower Ltd. 4 51.00 50.00 50.00 40.00 2010.00 50.00 0.00 
26 Everest Bank Limited 40 554.00 551.00 553.00 7385.00 4079332.00 555.00 -2.00 
27 Everest Insurance Co. Ltd. 5 215.00 213.00 213.00 800.00 170830.00 214.00 -1.00 
28 Excel Development Bank Ltd. 4 275.00 274.00 274.00 1030.00 282650.00 274.00 0.00 
29 First Micro Finance Development Bank Ltd. 7 305.00 305.00 305.00 516.00 157380.00 305.00 0.00 
30 Forward Community Microfinance Bittiya Sanstha Ltd. 2 1315.00 1310.00 1315.00 59.00 77535.00 1315.00 0.00 
31 Ganapati Microfinance Bittiya Sanstha Limited 32 510.00 495.00 496.00 1290.00 649710.00 510.00 -14.00 
32 Garima Bikas Bank Limited 36 225.00 221.00 224.00 8818.00 1977247.00 223.00 1.00 
33 Ghodighoda Laghubitta Bittiya Sanstha Ltd. 13 477.00 455.00 477.00 150.00 70500.00 434.00 43.00 
34 Global IME Laghubitta Bittiya Sanstha Ltd. 6 731.00 721.00 721.00 184.00 134171.00 733.00 -12.00 
35 Goodwill Finance Co. Ltd. 2 135.00 133.00 135.00 70.00 9380.00 131.00 4.00 
36 Grameen Bikas Laghubitta Bittiya Sanstha Ltd. 32 306.00 299.00 300.00 1270.00 382125.00 300.00 0.00 
37 Green Development Bank Ltd. 5 102.00 100.00 101.00 280.00 28270.00 101.00 0.00 
38 Guheshowori Merchant Bank & Finance Co. Ltd. 3 117.00 115.00 115.00 450.00 51850.00 115.00 0.00 
39 Gurans Laghubitta Bittiya Sanstha Limited 7 403.00 396.00 400.00 70.00 27950.00 400.00 0.00 
40 Gurans Life Insurance Company Ltd. 17 360.00 355.00 355.00 1727.00 616176.00 356.00 -1.00 
41 Gurkhas Finance Ltd. 5 112.00 110.00 112.00 840.00 93400.00 110.00 2.00 
42 Himalaya Urja Bikas Company Limited 20 101.00 99.00 100.00 410.00 41000.00 99.00 1.00 
43 Himalayan Bank Limited 11 485.00 478.00 480.00 929.00 446440.00 480.00 0.00 
44 Himalayan Distillery Limited 48 1800.00 1757.00 1774.00 2199.00 3896161.00 1784.00 -10.00 
45 Himalayan General Insurance Co. Ltd 18 250.00 245.00 245.00 1724.00 425537.00 251.00 -6.00 
46 Himalayan Power Partner Ltd. 12 137.00 134.00 134.00 1104.00 148166.00 139.00 -5.00 
47 Hydorelectricity Investment and Development Company Ltd 43 131.00 130.00 130.00 9439.00 1229319.00 131.00 -1.00 
48 ICFC Finance Limited 2 163.00 160.00 163.00 550.00 89500.00 160.00 3.00 
49 Infinity Laghubitta Bittiya Sanstha Limited 48 472.00 465.00 470.00 890.00 417480.00 470.00 0.00 
50 Janaki Finance Ltd. 9 196.00 192.00 192.00 3210.00 620531.00 195.00 -3.00 
51 Janautthan Samudayic Laghubitta Bikas Bank Ltd. 7 1130.00 1090.00 1126.00 356.00 398034.00 1101.00 25.00 
52 Joshi Hydropower Development Company Ltd 15 54.00 51.00 54.00 270.00 14210.00 53.00 1.00 
53 Jyoti Bikas Bank Limited 32 162.00 160.00 161.00 6492.00 1046700.00 160.00 1.00 
54 Kamana Sewa Bikas Bank Limited 28 136.00 133.00 134.00 6371.00 857370.00 134.00 0.00 
55 Karnali Development Bank Limited 4 102.00 100.00 102.00 822.00 82824.00 102.00 0.00 
56 Khanikhola Hydropower Co. Ltd. 6 51.00 50.00 51.00 72.00 3636.00 50.00 1.00 
57 Kumari Bank Limited 33 179.00 177.00 179.00 13993.00 2500751.00 178.00 1.00 
58 Laxmi Bank Limited 20 219.00 217.00 217.00 3017.00 657769.00 218.00 -1.00 
59 Laxmi Laghubitta Bittiya Sanstha Ltd. 1 685.00 685.00 685.00 30.00 20550.00 691.00 -6.00 
60 Life Insurance Co. Nepal 12 990.00 973.00 990.00 1453.00 1425095.00 995.00 -5.00 
61 Lumbini Bikas Bank Ltd. 25 171.00 170.00 170.00 6845.00 1163750.00 171.00 -1.00 
62 Lumbini General Insurance Co. Ltd. 13 316.00 315.00 315.00 5034.00 1586810.00 315.00 0.00 
63 Machhapuchhre Bank Limited 27 224.00 222.00 223.00 13724.00 3051888.00 224.00 -1.00 
64 Mahalaxmi Bikas Bank Ltd. 9 182.00 178.00 178.00 473.00 84824.00 179.00 -1.00 
65 Mahila Sahayatra Microfinance Bittiya Sanstha Ltd. 5 490.00 474.00 480.00 82.00 39490.00 465.00 15.00 
66 Mahuli Samudayik Laghubitta Bittiya Sanstha Ltd. 2 873.00 873.00 873.00 20.00 17460.00 856.00 17.00 
67 Manjushree Finance Ltd. 9 127.00 126.00 127.00 9500.00 1199500.00 125.00 2.00 
68 Mega Bank Nepal Ltd. 47 185.00 184.00 185.00 13930.00 2574616.00 185.00 0.00 
69 Mero Microfinance Bittiya Sanstha Ltd. 23 429.00 415.00 422.00 1569.00 662822.00 418.00 4.00 
70 Miteri Development Bank Limited 2 242.00 240.00 242.00 65.00 15674.00 243.00 -1.00 
71 Mithila LaghuBitta Bittiya Sanstha Limited 1 448.00 448.00 448.00 10.00 4480.00 440.00 8.00 
72 Mountain Hydro Nepal Limited 2 78.00 78.00 78.00 50.00 3900.00 79.00 -1.00 
73 Muktinath Bikas Bank Ltd. 34 316.00 313.00 315.00 8419.00 2651318.00 317.00 -2.00 
74 Multipurpose Finance Company Limited 1 100.00 100.00 100.00 16.00 1600.00 100.00 0.00 
75 Nabil Bank Limited 46 756.00 750.00 755.00 23592.00 17707953.00 755.00 0.00 
76 Nabil Equity Fund 5 7.50 7.37 7.37 2413.00 17935.76 7.60 -0.23 
77 Nadep Laghubittiya bittya Sanstha Ltd. 9 397.00 384.00 395.00 310.00 121910.00 387.00 8.00 
78 National Hydro Power Company Limited 15 52.00 50.00 51.00 4397.00 223744.00 51.00 0.00 
79 National Life Insurance Co. Ltd. 16 431.00 412.00 431.00 1054.00 437884.00 419.00 12.00 
80 National Microfinance Bittiya Sanstha Ltd. 11 1729.00 1702.00 1720.00 459.00 787345.00 1702.00 18.00 
81 Naya Nepal Laghubitta Bikas Bank Ltd. 3 464.00 455.00 457.00 160.00 73090.00 456.00 1.00 
82 Neco Insurance Co. Ltd. 23 381.00 375.00 378.00 13763.00 5173843.00 374.00 4.00 
83 Nepal Bangladesh Bank Limited 30 206.00 204.00 205.00 8821.00 1809256.00 206.00 -1.00 
84 Nepal Bank Limited 686 332.00 318.00 320.00 260644.00 83963099.00 319.00 1.00 
85 Nepal Credit And Commercial Bank Limited 46 203.00 201.00 202.00 22214.00 4468785.00 202.00 0.00 
86 Nepal Doorsanchar Comapany Limited 16 630.00 618.00 624.00 1790.00 1107990.00 624.00 0.00 
87 Nepal Insurance Co. Ltd. 19 258.00 252.00 258.00 2864.00 725845.00 257.00 1.00 
88 Nepal Investment Bank Limited 131 422.00 417.00 420.00 14034.00 5880988.00 422.00 -2.00 
89 Nepal Investment Bank Ltd. Promoter Share 24 395.00 388.00 390.00 4468.00 1738154.00 392.00 -2.00 
90 Nepal Life Insurance Co. Ltd. 48 794.00 785.00 794.00 5790.00 4568211.00 789.00 5.00 
91 Nepal SBI Bank Limited 20 392.00 390.00 391.00 6227.00 2436712.00 391.00 0.00 
92 Nepal Seva Laghubitta Bittiya Sanstha Ltd. 7 394.00 381.00 385.00 330.00 128780.00 387.00 -2.00 
93 Nerude Laghubita Bikas Bank Limited 3 505.00 502.00 502.00 133.00 66916.00 510.00 -8.00 
94 Ngadi Group Power Ltd. 4 98.00 98.00 98.00 44.00 4312.00 98.00 0.00 
95 NIC Asia Bank Ltd. 204 424.00 415.00 417.00 33570.00 14013032.00 418.00 -1.00 
96 NIC Asia Growth Fund 1 8.63 8.63 8.63 500.00 4315.00 8.80 -0.17 
97 Nirdhan Utthan Laghubitta Bittiya Sanstha Limited 15 898.00 895.00 896.00 1224.00 1096918.00 896.00 0.00 
98 NLG Insurance Company Ltd. 11 535.00 526.00 526.00 2555.00 1358045.00 535.00 -9.00 
99 NMB Microfinance Bittiya Sanstha Ltd. 1 485.00 485.00 485.00 10.00 4850.00 483.00 2.00 
100 NMB Bank Limited 311 387.00 384.00 386.00 95670.00 36881620.80 385.00 1.00 
101 Oriental Hotels Limited 19 412.00 406.00 408.00 1680.00 685790.00 412.00 -4.00 
102 Panchthar Power Compant Limited 79 123.00 108.00 108.00 5020.00 587050.00 112.00 -4.00 
103 Pokhara Finance Ltd. 7 136.00 135.00 135.00 217.00 29419.00 135.00 0.00 
104 Prabhu Bank Limited 77 229.00 227.00 229.00 25687.00 5858258.00 228.00 1.00 
105 Prabhu Insurance Ltd. 8 312.00 310.00 312.00 3665.00 1138587.00 310.00 2.00 
106 Premier Insurance Co. Ltd. 14 353.00 348.00 353.00 808.00 282655.00 359.00 -6.00 
107 Prime Commercial Bank Ltd. 81 272.00 268.00 272.00 22173.00 5976599.00 267.00 5.00 
108 Prime Commercial Bank Promoter Share 2 200.00 200.00 200.00 132460.00 26492000.00 201.00 -1.00 
109 Prime Life Insurance Company Limited 25 312.00 300.00 312.00 4213.00 1286410.00 309.00 3.00 
110 Prudential Insurance Co. Ltd. 3 414.00 407.00 413.00 350.00 144150.00 422.00 -9.00 
111 Radhi Bidyut Company Ltd 2 145.00 145.00 145.00 3.00 429.00 145.00 0.00 
112 Rairang Hydropower Development Company Ltd. 16 99.00 98.00 98.00 260.00 25620.00 101.00 -3.00 
113 Rastriya Beema Company Limited 3 8404.00 8246.00 8404.00 40.00 331500.00 8250.00 154.00 
114 Rastriya Beema Company Limited Promoter Share 3 7296.00 7220.00 7220.00 100.00 722760.00 7444.00 -224.00 
115 RASUWAGADHI HYDROPOWER COMPANY LIMITED 294 166.00 162.00 166.00 13089.00 2147357.00 166.00 0.00 
116 Reliance Finance Ltd. 6 108.00 107.00 108.00 772.00 83184.00 107.00 1.00 
117 Ridi Hydropower Development Company Ltd. 23 73.00 72.00 73.00 10524.00 768047.00 74.00 -1.00 
118 RMDC Laghubitta Bittiya Sanstha Ltd. 8 595.00 587.00 593.00 402.00 236597.00 596.00 -3.00 
119 RSDC Laghubitta Bittiya Sanstha Ltd. 15 296.00 292.00 293.00 904.00 265230.00 296.00 -3.00 
120 SABAIKO LAGHUBITTA BITTIYA SANSTHA LIMITED 114 561.00 550.00 555.00 4093.00 2272938.00 562.00 -7.00 
121 Sagarmatha Insurance Co. Ltd. 9 450.00 440.00 450.00 1466.00 654946.00 446.00 4.00 
122 Salt Trading Corporation 6 1140.00 1057.00 1140.00 150.00 168940.00 1037.00 103.00 
123 Samata Microfinance Bittiya Sanstha Ltd. 1 518.00 518.00 518.00 130.00 67340.00 526.00 -8.00 
124 Samudayik Laghubitta Bittiya Sanstha Limited 14 720.00 690.00 720.00 210.00 148390.00 702.00 18.00 
125 Sana Kisan Bikas Bank Ltd 6 945.00 930.00 945.00 223.00 208725.00 931.00 14.00 
126 Sanima Bank Limited 31 307.00 305.00 307.00 8716.00 2674048.00 306.00 1.00 
127 Sanima Mai Hydropower Ltd. 15 189.00 184.00 184.00 4379.00 813072.00 190.00 -6.00 
128 SANJEN JALAVIDHYUT COMPANY LIMITED 265 160.00 157.00 157.00 12501.00 1972597.00 161.00 -4.00 
129 Saptakoshi Development Bank Ltd 8 119.00 117.00 118.00 4586.00 544454.00 119.00 -1.00 
130 Shangrila Development Bank Ltd. 4 138.00 136.00 136.00 233.00 32114.00 137.00 -1.00 
131 Shikhar Insurance Co. Ltd. 4 737.00 735.00 737.00 156.00 114860.00 733.00 4.00 
132 Shine Resunga Development Bank Ltd. 2 252.00 252.00 252.00 130.00 32760.00 248.00 4.00 
133 SHIVAM CEMENTS LTD 332 433.00 408.00 424.00 48812.00 20560690.00 433.00 -9.00 
134 Shree Investment Finance Co. Ltd. 1 148.00 148.00 148.00 294.00 43512.00 149.00 -1.00 
135 Shrijana Finance (Bittaya Sanstha) 4 176.00 175.00 175.00 280.00 49100.00 176.00 -1.00 
136 Siddhartha Bank Limited 40 287.00 283.00 284.00 11455.00 3261250.00 287.00 -3.00 
137 Siddhartha Equity Fund 2 8.85 8.70 8.70 4500.00 39750.00 8.85 -0.15 
138 Sindhu Bikash Bank Ltd 3 130.00 126.00 126.00 40.00 5100.00 129.00 -3.00 
139 Soaltee Hotel Limited 10 204.00 202.00 204.00 2578.00 522712.00 203.00 1.00 
140 Sparsha Laghubitta Bittiya Sanstha Limited 15 530.00 520.00 526.00 330.00 172200.00 520.00 6.00 
141 Standard Chartered Bank Limited 36 558.00 545.00 553.00 2330.00 1287455.00 550.00 3.00 
142 Summit Laghubitta Bittiya Sanstha Limited 1 501.00 501.00 501.00 10.00 5010.00 499.00 2.00 
143 Sunrise Bank Limited 18 215.00 212.00 212.00 1791.00 380561.00 211.00 1.00 
144 Support Microfinance Bittiya Sanstha Ltd. 1 425.00 425.00 425.00 20.00 8500.00 420.00 5.00 
145 Surya Life Insurance Company Limited 8 258.00 256.00 258.00 529.00 135866.00 260.00 -2.00 
146 Swabalamban Laghubitta Bittiya Sanstha Limited 3 934.00 929.00 929.00 512.00 478148.00 934.00 -5.00 
147 Swabhimaan Laghubitta Bittiya Sanstha Limited 13 811.00 785.00 800.00 689.00 552615.00 796.00 4.00 
148 Swadeshi Laghubitta Bittiya Sanstha Ltd. 12 639.00 631.00 635.00 318.00 201935.00 635.00 0.00 
149 Swarojgar Laghu Bitta Bikas Bank Ltd. 7 600.00 592.00 600.00 540.00 323020.00 597.00 3.00 
150 Synergy Power Development Ltd. 15 82.00 78.00 81.00 693.00 55711.00 77.00 4.00 
151 Taragaon Regency Hotel Limited 4 261.00 261.00 261.00 680.00 177480.00 261.00 0.00 
152 Tinau Mission Development Bank Limited 13 146.00 143.00 145.00 2458.00 353710.00 144.00 1.00 
153 Unilever Nepal Limited 1 19401.00 19401.00 19401.00 10.00 194010.00 19796.00 -395.00 
154 Union Hydropower Limited 6 55.00 53.00 54.00 360.00 19540.00 54.00 0.00 
155 United Finance Ltd. 5 178.00 173.00 173.00 515.00 89590.00 175.00 -2.00 
156 United Insurance Co. (Nepal) Ltd. 1 235.00 235.00 235.00 10.00 2350.00 235.00 0.00 
157 United Modi Hydropower Ltd. 5 102.00 101.00 101.00 185.00 18705.00 103.00 -2.00 
158 UNIVERSAL POWER COMPANY LTD 56 76.00 70.00 70.00 12010.00 861200.00 74.00 -4.00 
159 Upper Tamakoshi Hydropower Ltd 131 228.00 226.00 228.00 12226.00 2772154.00 228.00 0.00 
160 Vijaya laghubitta Bittiya Sanstha Ltd. 10 586.00 581.00 583.00 400.00 233595.00 597.00 -14.00 
Total Amount Rs. 356,861,857
Total Quantity 1,188,845
Total No of Transactions 4,957