Today Share Price

As of : 2018-04-25
S.No Company Name Symbol Open High Low Close Vol Prev. Close Turnover Trans. Diff Diff % Range Range % 90 Days 180 Days 360 Days 52 Weeks High 52 Weeks Low
1 Agricultural Development Bank Limited ADBL 360 360 351 352 10,118 359 3,576,536 73 -7.00 -1.95 9.00 2.56 366.57 402.84 454.44 478.00 283.00
2 Api Power Company Limited API 356 370 352 363 4,185 360 1,508,839 50 3.00 0.83 18.00 5.11 373.59 471.07 483.09 683.00 246.00
3 Arun Kabeli Power Limited AKPL 327 340 321 334 5,874 333 1,954,559 46 1.00 0.30 19.00 5.92 305.10 332.45 - 503.00 212.00
4 Arun Valley Hydropower Development Company Limited AHPC 186 186 180 186 14,988 189 2,715,171 21 -3.00 -1.59 6.00 3.33 188.42 210.83 238.92 318.00 147.00
5 Asian Life Insurance Company Limited ALICL 870 886 860 874 11,250 882 9,775,575 67 -8.00 -0.91 26.00 3.02 971.12 1,241.96 1,351.93 1,723.00 520.00
6 Bank of Kathmandu Limited BOKL 353 354 348 349 10,398 353 3,637,651 50 -4.00 -1.13 6.00 1.72 374.84 408.33 - 524.00 294.00
7 Barun Hydropower Company Limited BARUN 185 185 180 181 428 185 77,420 21 -4.00 -2.16 5.00 2.78 188.90 208.10 255.33 314.00 162.00
8 Bhargav Bikash Bank Limited BHBL 162 162 162 162 900 165 145,800 7 -3.00 -1.82 0.00 0.00 167.44 228.01 334.47 384.00 135.00
9 Bishal Bazar Company Limited BBC 1806 1807 1771 1771 310 1773 556,370 3 -2.00 -0.11 36.00 2.03 1,901.14 1,976.64 - 3,030.00 1,687.00
10 Butwal Power Company Limited BPCL 486 490 485 485 3,009 487 1,465,145 23 -2.00 -0.41 5.00 1.03 573.50 604.63 620.69 783.00 420.00
11 Central Finance Limited CFCL 123 125 121 121 3,030 125 369,590 10 -4.00 -3.20 4.00 3.31 140.47 165.21 192.30 216.00 114.00
12 Century Commercial Bank Limited CCBL 199 204 196 199 52,695 198 10,499,447 216 1.00 0.51 8.00 4.08 190.78 213.96 289.45 394.00 155.00
13 Chhimek Laghubitta Bittiya Sanstha Limited CBBL 1050 1051 1042 1051 1,601 1059 1,678,558 16 -8.00 -0.76 9.00 0.86 979.01 1,194.93 1,324.04 1,752.00 733.00
14 Chhyangdi Hydropower Company Limited CHL 171 171 168 168 240 168 40,360 6 0.00 0.00 3.00 1.79 168.96 - - 355.00 143.00
15 Chilime Hydro power Company Limited CHCL 870 870 853 858 21,733 872 18,631,118 79 -14.00 -1.61 17.00 1.99 841.52 826.93 867.18 975.00 649.00
16 Citizen Investment Trust CIT 2725 2763 2710 2710 1,392 2710 3,831,705 22 0.00 0.00 53.00 1.96 3,202.77 3,501.98 3,701.98 4,857.00 2,298.00
17 Citizens Bank International Limited CZBIL 280 285 277 282 16,805 281 4,704,411 86 1.00 0.36 8.00 2.89 274.86 301.96 377.22 421.00 236.00
18 City Express Finance Limited (former Kuber Merchant Finance) CEFL 196 196 195 195 120 193 23,410 3 2.00 1.04 1.00 0.51 198.01 - - 290.00 55.00
19 Civil Bank Limited CBL 169 173 165 168 35,196 169 5,885,276 76 -1.00 -0.59 8.00 4.85 169.29 201.84 227.62 282.00 136.00
20 Civil Laghubitta Bittiya Sanstha Limited former ILFCM CLBSL 890 890 873 873 40 891 35,090 3 -18.00 -2.02 17.00 1.95 843.47 1,046.37 1,004.89 1,448.00 613.00
21 Corporate Development Bank Limited CORBL 127 127 127 127 200 129 25,400 2 -2.00 -1.55 0.00 0.00 130.47 122.74 - 150.00 116.00
22 Deprosc Laghubitta Bikas Bank Limited DDBL 875 905 873 875 4,770 890 4,197,615 39 -15.00 -1.69 32.00 3.67 851.06 1,061.56 1,442.42 1,560.00 605.00
23 Deva Bikas Bank Limited DBBL 153 154 151 151 3,076 154 468,481 22 -3.00 -1.95 3.00 1.99 165.18 205.22 236.47 288.00 131.00
24 Dibyashwari Hydropower Company Limited DHPL 135 135 133 133 21 137 2,813 2 -4.00 -2.92 2.00 1.50 140.11 157.41 - 271.00 120.00
25 Everest Bank Limited EBL 835 835 815 825 12,187 840 10,079,643 116 -15.00 -1.79 20.00 2.45 865.74 1,064.00 1,648.25 1,899.00 650.00
26 Everest Bank Limited Convertible Preference EBLCP 605 605 605 605 46 612 27,830 1 -7.00 -1.14 0.00 0.00 763.48 1,196.44 1,223.39 1,503.00 612.00
27 Everest Insurance Company Limited EIC 1611 1611 1579 1579 1,247 1611 1,989,826 29 -32.00 -1.99 32.00 2.03 1,759.17 2,190.78 2,035.04 3,199.00 1,171.00
28 Excel Development Bank Limited EDBL 366 374 365 374 1,340 371 493,700 7 3.00 0.81 9.00 2.47 363.06 462.22 547.66 750.00 320.00
29 First Microfinance Laghubitta Bittiya Sanstha Limited FMDBL 640 645 623 640 5,215 640 3,307,433 67 0.00 0.00 22.00 3.53 647.66 794.56 934.40 1,200.00 450.00
30 Forward Community Microfinance Bittiya Sanstha Limited FOWAD 2451 2494 2406 2439 6,040 2501 14,685,360 60 -62.00 -2.48 88.00 3.66 2,775.47 3,193.33 - 4,140.00 1,051.00
31 Gandaki Bikas Bank Limited GDBL 261 270 260 265 6,749 265 1,792,759 27 0.00 0.00 10.00 3.85 237.83 312.27 351.52 517.00 209.00
32 Garima Bikas Bank Limited GBBL 208 210 204 207 16,029 208 3,320,505 47 -1.00 -0.48 6.00 2.94 198.84 231.18 293.67 340.00 169.00
33 Global IME Bank Limited GBIME 321 324 319 321 66,710 324 21,374,776 87 -3.00 -0.93 5.00 1.57 316.78 342.12 381.85 425.00 285.00
34 Global IME Laghubitta Bittiya Sanstha Limited (former Reliable Microfinance) GILB 1324 1328 1298 1298 480 1299 633,631 7 -1.00 -0.08 30.00 2.31 1,354.79 1,652.36 1,661.71 2,790.00 951.00
35 Global IME Samunnat Scheme 1 GIMES1 9.3 9.3 9.3 9.3 1,000 9.44 9,300 1 -0.14 -1.48 0.00 0.00 9.82 9.93 - 10.30 8.80
36 Grameen Bikas Laghubitta Bittiya Sanstha Limited NGBBL 650 676 637 667 65,620 650 42,515,834 223 17.00 2.62 39.00 6.12 621.17 681.65 681.12 1,050.00 416.00
37 Green Development Bank Limited GRDBL 172 172 170 170 112 175 19,060 2 -5.00 -2.86 2.00 1.18 287.81 429.39 - 750.00 159.00
38 Guheswori Merchant Banking & Finance Limited GMFIL 155 155 154 154 575 152 88,650 3 2.00 1.32 1.00 0.65 173.51 220.18 260.45 300.00 141.00
39 Guras Life Insurance Company Limited GLICL 1032 1032 994 1005 12,935 1012 13,097,672 77 -7.00 -0.69 38.00 3.82 881.99 974.61 933.46 1,301.00 598.00
40 Hamro Bikas Bank Limited HAMRO 160 163 159 160 785 162 125,545 6 -2.00 -1.23 4.00 2.52 162.39 190.36 317.11 315.00 133.00
41 Hathway Finance Company Limited HATH 147 147 142 142 1,570 150 226,820 10 -8.00 -5.33 5.00 3.52 155.71 166.58 159.08 226.00 130.00
42 Himalayan Bank Limited HBL 640 640 627 635 2,292 633 1,445,719 21 2.00 0.32 13.00 2.07 660.78 770.86 906.61 999.00 560.00
43 Himalayan Distillery Limited HDL 1254 1254 1182 1182 680 1230 831,270 11 -48.00 -3.90 72.00 6.09 1,161.58 1,085.89 766.24 2,246.00 572.00
44 Himalayan General Insurance Company Limited HGI 514 517 505 509 7,621 514 3,893,328 53 -5.00 -0.97 12.00 2.38 486.58 620.48 1,052.82 1,804.00 350.00
45 Himalayan Power Partner Limited HPPL 339 347 330 338 3,620 345 1,215,558 64 -7.00 -2.03 17.00 5.15 342.88 - - 471.00 238.00
46 ICFC Finance Limited ICFC 211 211 206 209 941 207 195,527 8 2.00 0.97 5.00 2.43 203.80 232.22 259.50 342.00 180.00
47 IME General Insurance Limited (NB Ins) IGI 1000 1000 980 990 2,415 1000 2,392,750 18 -10.00 -1.00 20.00 2.04 949.97 1,066.18 968.97 1,985.00 660.00
48 Jalabidyut Lagani Tatha Bikas Company Limited HIDCL 165 170 162 162 13,284 168 2,186,572 59 -6.00 -3.57 8.00 4.94 162.73 173.74 200.34 220.00 134.00
49 Janaki Finance Limited JFL 190 192 189 192 373 190 71,347 4 2.00 1.05 3.00 1.59 192.44 230.56 272.94 322.00 147.00
50 Janata Bank Nepal Limited JBNL 178 181 175 178 15,799 180 2,800,023 52 -2.00 -1.11 6.00 3.43 183.23 221.59 301.06 373.00 144.00
51 Jebils Finance Limited JEFL 119 119 117 118 6,190 117 731,630 8 1.00 0.85 2.00 1.71 129.82 192.28 217.76 300.00 111.00
52 Jyoti Bikash Bank Limited JBBL 156 158 156 156 1,837 157 287,958 23 -1.00 -0.64 2.00 1.28 157.18 174.06 232.33 328.50 133.00
53 Kailash Bikas Bank Limited KBBL 255 255 250 255 3,500 255 881,766 14 0.00 0.00 5.00 2.00 232.80 263.94 335.60 384.00 200.00
54 Kalika Microcredit Development Bank Limited KMCDB 1395 1422 1390 1419 855 1420 1,203,400 11 -1.00 -0.07 32.00 2.30 1,456.61 1,701.52 1,713.70 2,519.00 858.00
55 Kamana Sewa Bikas Bank Limited KSBBL 165 172 164 167 9,428 165 1,596,701 29 2.00 1.21 8.00 4.88 165.99 - - 261.00 139.00
56 Kanchan Development Bank Limited KADBL 207 207 206 206 204 210 42,197 5 -4.00 -1.90 1.00 0.49 225.41 278.66 392.14 405.00 188.00
57 Kankai Bikas Bank Limited KNBL 154 154 150 150 735 152 111,045 7 -2.00 -1.32 4.00 2.67 153.06 202.67 392.38 685.00 125.00
58 Karnali Development Bank Limited KRBL 135 135 133 133 215 137 28,625 2 -4.00 -2.92 2.00 1.50 159.34 220.21 259.92 343.00 110.00
59 Khani Khola Hydropower Company Limited KKHC 133 137 133 135 192 135 25,910 15 0.00 0.00 4.00 3.01 141.10 157.83 - 255.00 121.00
60 Kisan Microfinance Bittiya Sanstha Limited KMFL 1460 1460 1431 1455 438 1489 627,980 3 -34.00 -2.28 29.00 2.03 1,690.74 2,191.15 2,472.82 3,376.00 1,100.00
61 Kumari Bank Limited KBL 256 256 250 252 17,192 251 4,338,220 58 1.00 0.40 6.00 2.40 271.21 288.99 370.71 363.00 219.00
62 Lalitpur Finance Limited LFC 181 181 181 181 600 184 108,600 3 -3.00 -1.63 0.00 0.00 178.78 186.59 - 258.00 105.00
63 Laxmi Bank Limited LBL 260 260 254 255 7,138 257 1,830,886 52 -2.00 -0.78 6.00 2.36 256.68 295.01 473.69 523.00 209.00
64 Laxmi Equity Fund LEMF 9 9.18 9 9.18 9,000 9.15 81,900 2 0.03 0.33 0.18 2.00 9.75 - - 10.30 8.72
65 Laxmi Laghubitta Bittiya Sanstha Limited LLBS 1260 1260 1225 1251 1,397 1250 1,744,630 22 1.00 0.08 35.00 2.86 1,187.30 1,460.95 1,462.29 2,240.00 861.00
66 Laxmi Value Fund-1 LVF1 11.25 11.25 11.25 11.25 4,000 11.48 45,000 1 -0.23 -2.00 0.00 0.00 11.31 11.81 11.99 14.59 10.09
67 Life Insurance Corporation Nepal Limited LICN 1740 1750 1715 1750 3,615 1769 6,267,151 16 -19.00 -1.07 35.00 2.04 1,821.53 1,990.42 2,278.44 2,971.00 1,396.00
68 Lumbini Bikas Bank Limited LBBL 167 172 164 164 17,030 169 2,833,772 44 -5.00 -2.96 8.00 4.88 166.26 - - 242.00 136.00
69 Lumbini General Insurance Limited LGIL 615 630 613 615 7,865 625 4,865,126 61 -10.00 -1.60 17.00 2.77 580.48 746.64 1,121.31 1,830.00 412.00
70 Machhapuchchhre Bank Limited MBL 255 255 249 250 20,749 254 5,209,766 61 -4.00 -1.57 6.00 2.41 254.28 289.89 371.36 441.00 201.00
71 Mahalaxmi Bikas Bank Limited MLBL 188 190 184 186 11,315 190 2,098,826 24 -4.00 -2.11 6.00 3.26 187.08 207.74 - 274.00 158.00
72 Mahila Sahayatra Microfinance Bittiya Sanstha Limited MSMBS 786 801 771 785 1,139 802 900,748 16 -17.00 -2.12 30.00 3.89 767.54 943.77 989.61 1,418.00 559.00
73 Mahuli Samudayak Laghubitta Bittiya Sanstha Limited MSLB 2784 2784 2690 2700 626 2840 1,689,600 10 -140.00 -4.93 94.00 3.49 2,533.68 - - 3,341.00 1,398.00
74 Manjushree Finance Limited MFIL 136 136 136 136 290 138 39,440 3 -2.00 -1.45 0.00 0.00 137.46 144.94 204.39 201.00 118.00
75 Mero Microfinance Bittiya Sanstha Limited MERO 1226 1255 1215 1235 1,287 1250 1,586,531 21 -15.00 -1.20 40.00 3.29 1,256.49 1,597.83 - 3,085.00 917.00
76 Mirmire Microfinance Development Bank Limited MMFDB 2868 2950 2850 2890 560 2820 1,620,670 8 70.00 2.48 100.00 3.51 2,764.51 2,785.42 2,698.39 3,417.00 2,060.00
77 Mission Development Bank Limited MIDBL 222 222 220 220 1,700 221 377,000 4 -1.00 -0.45 2.00 0.91 263.92 394.07 - 446.00 200.00
78 Miteri Development Bank Limited MDB 334 335 333 334 608 339 203,224 5 -5.00 -1.47 2.00 0.60 324.36 427.39 513.12 616.00 250.00
79 Muktinath Bikas Bank Limited MNBBL 425 435 422 422 8,539 430 3,647,344 62 -8.00 -1.86 13.00 3.08 435.11 555.22 737.67 1,060.00 365.00
80 Nabil Bank Limited NABIL 1040 1045 1030 1040 10,589 1032 10,957,803 89 8.00 0.78 15.00 1.46 1,054.93 1,232.39 1,392.39 1,810.00 888.00
81 NABIL Bank Limited Promotor Share NABILP 830 830 820 823 2,375 840 1,958,320 11 -17.00 -2.02 10.00 1.22 835.81 933.10 1,037.29 1,300.00 747.00
82 Nabil Equity Fund NEF 9.35 9.35 9.33 9.35 5,552 9.45 51,871 6 -0.10 -1.06 0.02 0.21 9.79 9.99 - 11.00 8.75
83 Nagbeli Laghubitta Bikash Bank Limited NBBL 2400 2400 2352 2352 40 2440 95,040 3 -88.00 -3.61 48.00 2.04 2,372.37 2,974.73 3,105.84 3,986.00 1,845.00
84 National Hydro Power Company Limited NHPC 97 99 96 96 6,995 98 683,595 24 -2.00 -2.04 3.00 3.13 107.04 120.39 133.47 171.00 84.00
85 National Life Insurance Company Limited NLICL 1425 1460 1422 1450 5,661 1450 8,176,011 53 0.00 0.00 38.00 2.67 1,406.17 1,650.97 2,008.58 2,515.00 978.00
86 National Microfinance Bittiya Sanstha Limited NMFBS 2464 2478 2416 2416 806 2514 1,967,571 26 -98.00 -3.90 62.00 2.57 2,178.52 2,602.12 - 3,860.00 706.00
87 Naya Nepal Laghubitta Bikas Bank Limited NNLB 2400 2400 2310 2310 50 2400 117,300 4 -90.00 -3.75 90.00 3.90 2,371.67 2,470.50 2,030.93 3,328.00 1,640.00
88 Neco Insurance Company Limited NIL 620 634 619 622 7,152 631 4,491,897 67 -9.00 -1.43 15.00 2.42 658.02 832.23 1,055.51 1,227.00 448.00
89 Nepal Bangladesh Bank Limited NBB 251 255 250 250 17,788 256 4,475,810 83 -6.00 -2.34 5.00 2.00 254.50 295.79 467.35 467.00 204.00
90 Nepal Bank Limited NBL 361 367 359 361 36,818 366 13,354,636 99 -5.00 -1.37 8.00 2.23 342.94 349.58 378.58 399.00 285.00
91 Nepal Community Development Bank Limited NCDB 149 152 148 152 2,814 151 419,116 9 1.00 0.66 4.00 2.70 149.27 225.59 280.34 348.00 118.00
92 Nepal Credit & Commercial Bank Limited NCCB 282 286 280 282 26,924 287 7,587,681 36 -5.00 -1.74 6.00 2.14 304.01 332.86 388.75 429.00 217.00
93 Nepal Doorsanchar Company Limited NTC 785 799 779 785 12,400 780 9,692,380 28 5.00 0.64 20.00 2.57 774.20 763.78 715.21 952.00 635.00
94 Nepal Hydro Developer Limited NHDL 201 205 201 201 190 205 38,280 17 -4.00 -1.95 4.00 1.99 209.14 - - 328.00 174.00
95 Nepal Insurance Company Limited NICL 750 757 736 736 5,510 757 4,118,565 41 -21.00 -2.77 21.00 2.85 1,136.52 1,313.87 1,209.15 1,737.00 513.00
96 Nepal Investment Bank Limited NIB 675 692 675 681 23,803 675 16,279,594 179 6.00 0.89 17.00 2.52 661.89 687.19 714.51 813.00 611.00
97 Nepal Investment Bank Limited Promoter Share NIBPO 580 585 576 583 17,284 578 10,018,371 25 5.00 0.87 9.00 1.56 579.77 605.24 627.80 715.00 531.00
98 Nepal Life Insurance Company Limited NLIC 1224 1224 1180 1189 10,745 1200 12,796,616 148 -11.00 -0.92 44.00 3.73 1,628.14 1,837.78 2,256.91 2,350.00 1,025.00
99 Nepal SBI Bank Limited SBI 595 610 584 592 3,354 597 1,992,972 34 -5.00 -0.84 26.00 4.45 587.64 713.31 1,022.68 1,510.00 495.00
100 Nerude Laghubita Bikas Bank Limited NLBBL 815 815 790 805 872 815 700,800 15 -10.00 -1.23 25.00 3.16 777.81 1,013.09 1,227.87 1,525.00 595.00
101 Ngadi Group Power Limited NGPL 205 210 198 210 682 206 138,912 21 4.00 1.94 12.00 6.06 225.74 238.63 271.97 350.00 193.00
102 NIBL Pragati Fund NIBLPF 8.75 8.75 8.75 8.75 1,758 8.83 15,382 2 -0.08 -0.91 0.00 0.00 9.63 9.79 - 10.40 8.72
103 NIC Asia Bank Limited NICA 343 344 339 340 15,294 343 5,208,971 48 -3.00 -0.87 5.00 1.47 338.30 366.58 431.62 493.00 285.00
104 Nirdhan Utthan Bank Limited NUBL 1240 1240 1220 1224 2,108 1265 2,587,342 26 -41.00 -3.24 20.00 1.64 1,323.14 1,792.61 1,718.74 2,626.00 888.00
105 NLG Insurance Company Limited NLG 971 1009 971 990 1,226 990 1,213,804 20 0.00 0.00 38.00 3.91 1,095.37 1,322.98 1,434.80 1,750.00 710.00
106 NMB Bank Limited NMB 475 479 470 472 13,223 479 6,262,317 56 -7.00 -1.46 9.00 1.91 454.08 478.19 531.69 632.00 384.00
107 NMB Microfinance Bittiya Sanstha Limited NMBMF 1630 1647 1601 1647 274 1631 443,629 8 16.00 0.98 46.00 2.87 1,659.97 2,106.03 2,274.03 3,266.00 1,125.00
108 Om Development Bank Limited ODBL 201 212 201 204 8,878 205 1,849,737 23 -1.00 -0.49 11.00 5.47 214.70 284.25 - 478.00 167.00
109 Oriental Hotel Limited OHL 622 622 600 609 5,100 618 3,136,190 13 -9.00 -1.46 22.00 3.67 610.39 703.33 633.70 990.00 437.00
110 Pokhara Finance Limited PFL 162 171 160 171 550 165 90,850 8 6.00 3.64 11.00 6.88 169.34 203.03 247.85 275.00 134.00
111 Prabhu Bank Limited PRVU 230 233 227 227 10,538 230 2,415,022 47 -3.00 -1.30 6.00 2.64 251.54 313.62 347.02 441.00 196.00
112 Prabhu Insurance Company Limited PRIN 772 799 770 781 8,119 787 6,351,769 66 -6.00 -0.76 29.00 3.77 737.19 903.73 1,037.46 1,279.00 483.00
113 Premier Insurance Company Limited PIC 1260 1276 1250 1260 6,445 1260 8,127,850 221 0.00 0.00 26.00 2.08 1,217.94 1,436.06 1,536.09 1,895.00 686.00
114 Prime Commercial Bank Limited PCBL 338 338 330 330 22,325 332 7,425,373 108 -2.00 -0.60 8.00 2.42 315.26 376.16 422.70 469.00 265.00
115 Prime Life Insurance Company Limited PLIC 726 731 725 728 2,969 739 2,157,760 31 -11.00 -1.49 6.00 0.83 1,271.79 1,710.95 1,854.27 2,900.00 480.00
116 Progressive Finance Limited PROFL 174 177 168 171 630 171 106,530 6 0.00 0.00 9.00 5.36 199.97 214.37 208.76 278.00 142.00
117 Prudential Insurance Company Limited PICL 862 895 862 870 3,328 878 2,928,752 29 -8.00 -0.91 33.00 3.83 762.09 1,091.27 1,189.88 1,723.00 545.00
118 Purnima Bikas Bank Limited PURBL 227 231 212 212 1,440 223 324,739 10 -11.00 -4.93 19.00 8.96 222.50 262.98 328.71 436.00 172.00
119 Radhi Bidyut Company Limited RADHI 217 217 201 208 560 213 114,990 56 -5.00 -2.35 16.00 7.96 - - - 226.00 139.00
120 Rastriya Beema Company Limited RBCL 13297 13835 13297 13500 647 13566 8,788,940 37 -66.00 -0.49 538.00 4.05 12,272.32 14,220.82 13,825.24 18,989.00 7,850.00
121 Rastriya Beema Company Limited Promoter Share RBCLPO 12875 12999 12320 12590 1,559 12650 19,708,730 73 -60.00 -0.47 679.00 5.51 11,698.33 13,234.21 13,116.57 17,150.00 7,628.00
122 Reliance Finance Limited RLFL 128 128 122 122 2,773 130 344,047 12 -8.00 -6.15 6.00 4.92 137.78 172.02 217.63 249.00 113.00
123 Ridi Hydropower Development Company Limited RHPC 145 145 140 140 763 146 107,624 13 -6.00 -4.11 5.00 3.57 141.71 156.57 191.57 245.00 115.00
124 RSDC Laghubitta Bittiya Sanstha Limited RSDC 860 886 852 855 2,464 869 2,120,584 42 -14.00 -1.61 34.00 3.99 962.17 1,464.13 - 3,455.00 607.00
125 Rural Microfinance Development Centre Limited RMDC 671 680 671 680 2,171 677 1,462,150 22 3.00 0.44 9.00 1.34 645.04 702.48 714.20 905.00 515.00
126 Sagarmatha Insurance Company Limited SIC 1400 1400 1392 1400 1,780 1420 2,484,560 21 -20.00 -1.41 8.00 0.57 1,336.46 1,485.04 1,505.12 1,892.00 988.00
127 Sahayogi Vikas Bank Limited SBBLJ 211 211 211 211 100 215 21,100 1 -4.00 -1.86 0.00 0.00 231.24 289.48 330.13 485.00 184.00
128 Sana Kisan Bikas Bank Limited SKBBL 1231 1255 1231 1235 7,103 1231 8,768,352 32 4.00 0.32 24.00 1.95 1,164.76 1,350.11 1,358.13 1,711.00 961.00
129 Sanima Bank Limited SANIMA 366 369 364 365 19,616 367 7,174,299 98 -2.00 -0.54 5.00 1.37 351.32 366.21 440.11 490.00 299.20
130 Sanima Equity Fund SAEF 10 10.01 10 10.01 4,000 10 40,010 2 0.01 0.10 0.01 0.10 - - - 10.20 9.20
131 Sanima Mai Hydropower Limited SHPC 385 398 375 384 37,260 389 14,401,157 83 -5.00 -1.29 23.00 6.13 405.03 501.31 724.11 1,239.00 299.00
132 Saptakoshi Development Bank Limited SKDBL 134 135 131 131 3,679 136 486,361 10 -5.00 -3.68 4.00 3.05 139.06 162.38 271.89 471.00 121.00
133 Shangrila Development Bank Limited SADBL 194 197 190 190 7,474 194 1,436,762 39 -4.00 -2.06 7.00 3.68 194.39 286.52 340.24 522.00 154.00
134 Shikhar Insurance Company Limited SICL 1095 1135 1095 1106 4,358 1101 4,858,995 40 5.00 0.45 40.00 3.65 1,135.12 1,548.02 2,003.19 2,200.00 850.00
135 Shine Resunga Development Bank Limited SHINE 307 313 307 310 2,926 310 912,411 11 0.00 0.00 6.00 1.95 304.09 358.78 395.69 487.00 250.00
136 Shree Investment Finance Company Limited SIFC 244 244 236 236 200 242 48,000 4 -6.00 -2.48 8.00 3.39 295.04 364.69 370.97 519.00 193.00
137 Siddhartha Bank Limited SBL 356 358 350 353 16,716 356 5,910,279 89 -3.00 -0.84 8.00 2.29 343.71 385.80 590.53 730.00 275.00
138 Siddhartha Equity Fund SEF 9.66 9.85 9.66 9.7 6,700 9.86 64,820 8 -0.16 -1.62 0.19 1.97 - - - 10.20 9.10
139 Siddhartha Equity Oriented Scheme SEOS 12.05 12.05 12.05 12.05 5,000 12.2 60,250 1 -0.15 -1.23 0.00 0.00 12.24 12.28 12.60 14.10 11.05
140 Siddhartha Insurance Limited SIL 1027 1027 1005 1016 4,454 1010 4,525,800 34 6.00 0.59 22.00 2.19 929.74 1,181.94 1,426.81 1,999.00 706.00
141 Soaltee Hotel Limited SHL 268 268 263 264 3,006 268 798,484 14 -4.00 -1.49 5.00 1.90 261.91 307.32 328.34 400.00 222.00
142 Srijana Finance Limited SFFIL 299 299 289 289 180 294 52,320 4 -5.00 -1.70 10.00 3.46 387.73 452.81 - 615.00 229.00
143 Standard Chartered Bank Nepal Limited SCB 857 869 851 862 11,791 857 10,117,211 134 5.00 0.58 18.00 2.12 1,133.16 1,659.09 2,029.97 2,399.00 776.00
144 Summit Micro Finance Development Bank Limited SMFDB 1130 1162 1130 1130 1,578 1140 1,797,716 23 -10.00 -0.88 32.00 2.83 1,236.00 1,892.58 2,144.95 3,774.00 785.00
145 Sunrise Bank Limited SRBL 260 260 255 256 7,874 259 1,982,482 46 -3.00 -1.16 5.00 1.96 255.77 294.57 390.93 568.00 215.00
146 Surya Life Insurance Company Limited SLICL 736 754 735 740 12,924 749 9,579,653 61 -9.00 -1.20 19.00 2.59 852.54 953.60 914.79 1,362.00 589.00
147 Suryodaya Laghubitta Bittiya Sanstha Limited SLBS 1425 1425 1397 1397 50 1450 70,970 3 -53.00 -3.66 28.00 2.00 - - - 1,586.00 611.00
148 Swabalamban Laghubitta Bittiya Sanstha Limited SWBBL 1415 1438 1390 1402 11,038 1410 15,608,099 105 -8.00 -0.57 48.00 3.45 1,266.27 1,471.65 1,594.57 2,050.00 961.00
149 Swadeshi Laghubitta Bittiya Sanstha Limited SDESI 1333 1386 1333 1386 36 1307 49,015 3 79.00 6.04 53.00 3.98 - - - 1,307.00 301.84
150 Swarojgar Laghubitta Bittiya Sanstha Limited SLBBL 1706 1706 1666 1666 888 1673 1,496,664 19 -7.00 -0.42 40.00 2.40 1,540.43 1,759.57 2,024.83 2,794.00 1,020.00
151 Synergy Power Development Limited SPDL 140 142 136 136 2,800 140 387,105 37 -4.00 -2.86 6.00 4.41 152.27 168.88 - 387.00 122.00
152 Taragaon Regency Hotel Limited TRH 292 300 288 293 11,500 297 3,364,200 13 -4.00 -1.35 12.00 4.17 294.13 288.46 266.37 348.00 241.00
153 Tinau Development Bank Limited TNBL 216 216 212 212 1,381 220 294,532 7 -8.00 -3.64 4.00 1.89 218.48 259.93 366.09 385.00 176.00
154 United Finance Limited UFL 195 195 192 192 1,490 198 287,690 7 -6.00 -3.03 3.00 1.56 243.09 257.11 313.18 325.00 193.00
155 United Insurance Company (Nepal) Limited UIC 1135 1149 1070 1113 14,924 1158 16,594,460 133 -45.00 -3.89 79.00 7.38 1,059.52 1,211.74 1,246.64 1,680.00 689.00
156 United Modi Hydropower Limited UMHL 227 227 210 210 1,527 223 327,658 30 -13.00 -5.83 17.00 8.10 216.93 249.28 - 434.00 151.00
157 Unnati Microfinance Bittiya Sanstha Limited UMB 680 680 680 680 10 667 6,800 1 13.00 1.95 0.00 0.00 - - - 680.00 506.00
158 Vijaya Laghubitta Bittiya Sanstha Limited VLBS 890 897 863 885 1,113 900 976,981 23 -15.00 -1.67 34.00 3.94 856.62 1,063.80 1,096.74 1,575.00 650.00
159 Womi Microfinance Bittiya Sanstha Limited WOMI 1686 1754 1686 1715 1,963 1720 3,385,067 41 -5.00 -0.29 68.00 4.03 1,482.30 1,663.06 1,656.26 2,168.00 1,110.00
160 World Merchant Banking & Finance Limited WMBF 132 132 128 128 240 134 31,160 4 -6.00 -4.48 4.00 3.13 123.96 133.80 - 192.00 90.00

Total number of Compaines: 160

Total Traded Shares: 1,107,513

Total Turnover : Rs 561,460,070