Sector Manufacturing And Processing
# Value  Fiscal Year
History not available...
Shares Outstanding 0
# Value  Fiscal Year
History not available...
Market Price 5,872.00
# Value  Fiscal Year
History not available...
% Change 4.86%
# Value  Fiscal Year
History not available...
Last Traded On 2018/07/16 03:00:00
# Value  Fiscal Year
History not available...
52 Weeks Low - High 5,366.00 -  8,115.00
# Value  Fiscal Year
History not available...
180 Day Average 6,153.96
# Value  Fiscal Year
History not available...
1 Year Yield -3.50%
# Value  Fiscal Year
History not available...
EPS
# Value  Fiscal Year
1. 589.17 (FY: 073-074, Q: 3)
P/E Ratio
# Value  Fiscal Year
History not available...
Book Value
# Value  Fiscal Year
History not available...
PBV
# Value  Fiscal Year
History not available...
% Dividend 25.00% (FY: 073-074)
# Value  Fiscal Year
1. 25.00% (FY: 073-074)
2. 85.00% (FY: 068-069)
3. 55.00% (FY: 067-068)
% Bonus
# Value  Fiscal Year
History not available...
Right Share
# Value  Fiscal Year
History not available...
30-Day Avg Volume 84.00
# Value  Fiscal Year
History not available...
Market Capitalization
# Value  Fiscal Year
History not available...

Symbol BNT
Company Name Bottlers Nepal (Terai) Limited
Sector Manufacturing And Processing
Listed Shares
Paidup Value 100.00
Total Paidup Value 0.00

Search Clear



Search Clear

# Date LTP % Change High Low Open Qty. Turnover
1 2018/07/16 5,872.00 4.86 5,872.00 5,490.00 5,500.00 230 1,306,700.00
2 2018/07/15 5,600.00 1.82 5,600.00 5,500.00 5,500.00 40 222,000.00
3 2018/07/12 5,500.00 0 5,500.00 5,500.00 5,500.00 13 71,500.00
4 2018/07/10 5,550.00 -1.93 5,550.00 5,500.00 5,550.00 80 442,700.00
5 2018/07/09 5,608.00 1.98 5,608.00 5,608.00 5,608.00 20 112,160.00
6 2018/07/08 5,500.00 -1.98 5,722.00 5,499.00 5,700.00 190 1,055,480.00
7 2018/07/05 5,610.00 0 5,610.00 5,610.00 5,610.00 10 56,100.00
8 2018/07/04 5,600.00 2 5,610.00 5,600.00 5,610.00 20 112,100.00
9 2018/07/02 5,500.00 -1.4 5,500.00 5,500.00 5,500.00 20 110,000.00
10 2018/06/28 5,578.00 -1.99 5,591.00 5,578.00 5,591.00 180 1,004,920.00
11 2018/06/27 5,691.00 1.99 5,691.00 5,691.00 5,691.00 10 56,910.00
12 2018/06/26 5,600.00 -5.68 5,800.00 5,572.00 5,800.00 405 2,281,170.00
13 2018/06/25 5,916.00 2 5,916.00 5,916.00 5,916.00 10 59,160.00
14 2018/06/24 5,800.00 0.87 5,865.00 5,800.00 5,865.00 110 638,650.00
15 2018/06/20 5,750.00 -0.86 5,815.00 5,750.00 5,815.00 140 810,340.00
16 2018/06/19 5,800.00 -2.03 5,802.00 5,800.00 5,802.00 20 116,020.00
17 2018/06/18 5,920.00 -1.99 5,920.00 5,920.00 5,920.00 10 59,200.00
18 2018/06/17 6,040.00 3.92 6,040.00 5,928.00 5,928.00 20 119,680.00
19 2018/06/14 5,815.00 -0.03 5,930.00 5,812.00 5,930.00 110 641,410.00
20 2018/06/11 5,815.00 2 5,815.00 5,814.00 5,814.00 60 348,865.00
21 2018/06/10 5,700.00 -3.75 5,804.00 5,700.00 5,804.00 60 343,040.00
22 2018/06/07 5,922.00 -1.99 5,922.00 5,922.00 5,922.00 10 59,220.00
23 2018/06/06 6,041.00 4.03 6,042.00 5,924.00 5,924.00 40 240,070.00
24 2018/06/04 5,810.00 -3.94 5,926.00 5,808.00 5,926.00 60 350,860.00
25 2018/06/03 6,046.00 -1.99 6,046.00 6,046.00 6,046.00 10 60,460.00
26 2018/05/31 6,169.00 0 6,169.00 6,169.00 6,169.00 510 3,146,190.00
27 2018/05/30 6,201.00 -1.99 6,201.00 6,169.00 6,201.00 250 1,548,550.00
28 2018/05/29 6,294.00 -1.99 6,300.00 6,294.00 6,300.00 30 188,940.00
29 2018/05/28 6,422.00 4 6,422.00 6,297.00 6,175.00 130 819,960.00
30 2018/05/23 6,175.00 -1.98 6,175.00 6,175.00 6,175.00 10 61,750.00
31 2018/05/22 6,300.00 -0.05 6,300.00 6,300.00 6,300.00 210 1,323,000.00
32 2018/05/21 6,303.00 1.99 6,303.00 6,100.00 6,100.00 70 430,250.00
33 2018/05/17 6,180.00 -1.87 6,180.00 6,180.00 6,180.00 20 123,600.00
34 2018/05/16 6,300.00 -0.03 6,426.00 6,298.00 6,426.00 220 1,387,240.00
35 2018/05/14 6,300.00 0 6,303.00 6,180.00 6,180.00 60 373,230.00
36 2018/05/08 6,300.00 1.24 6,347.00 6,300.00 6,347.00 20 126,470.00
37 2018/05/06 6,223.00 -2 6,223.00 6,223.00 6,223.00 10 62,230.00
38 2018/05/03 6,350.00 3.74 6,367.00 6,243.00 6,243.00 120 762,030.00
39 2018/05/02 6,121.00 0.02 6,121.00 6,001.00 6,120.00 60 361,260.00
40 2018/04/29 6,120.00 2 6,120.00 6,120.00 6,120.00 10 61,200.00
41 2018/04/26 6,000.00 -7.26 6,341.00 6,000.00 6,341.00 80 493,130.00
42 2018/04/24 6,470.00 -1.18 6,600.00 6,470.00 6,600.00 40 262,690.00
43 2018/04/23 6,547.00 -3.9 6,813.00 6,547.00 6,750.00 130 871,870.00
44 2018/04/22 6,813.00 3.98 6,813.00 6,680.00 6,552.00 40 269,860.00
45 2018/04/19 6,552.00 1.82 6,552.00 6,435.00 6,520.00 210 1,372,610.00
46 2018/04/18 6,435.00 3.96 6,435.00 6,067.00 6,067.00 140 876,030.00
47 2018/04/17 6,190.00 3.17 6,242.00 6,100.00 6,000.00 140 864,720.00
48 2018/04/16 6,000.00 1.28 6,000.00 6,000.00 6,000.00 10 60,000.00
49 2018/04/15 5,924.00 -2.02 5,926.00 5,808.00 6,046.00 120 704,180.00
50 2018/04/12 6,046.00 1.97 6,046.00 6,046.00 6,046.00 20 120,920.00
51 2018/04/10 5,932.00 -0.05 6,050.00 5,929.00 6,050.00 200 1,190,100.00
52 2018/04/09 5,950.00 -3.81 6,415.00 5,932.00 6,290.00 300 1,881,020.00
53 2018/04/08 6,167.00 7.81 6,292.00 5,800.00 5,830.00 653 3,980,150.00
54 2018/04/05 5,720.00 4 5,836.00 5,610.00 5,610.00 50 287,240.00
55 2018/04/04 5,500.00 0.49 5,580.00 5,371.00 5,371.00 110 604,200.00
56 2018/04/03 5,473.00 1.99 5,473.00 5,473.00 5,473.00 10 54,730.00
57 2018/04/02 5,366.00 -1.99 5,584.00 5,366.00 5,584.00 180 992,440.00
58 2018/04/01 5,500.00 -3.95 5,586.00 5,475.00 5,586.00 60 329,880.00
59 2018/03/29 5,700.00 2.7 5,700.00 5,439.00 5,439.00 150 841,280.00
60 2018/03/28 5,550.00 -2.8 5,824.00 5,480.00 5,820.00 420 2,324,120.00
61 2018/03/27 5,710.00 2.79 5,710.00 5,336.00 5,444.00 389 2,162,560.00
62 2018/03/26 5,555.00 -1.99 5,600.00 5,555.00 5,600.00 40 222,700.00
63 2018/03/22 5,668.00 -0.72 5,900.00 5,595.00 5,595.00 260 1,500,690.00
64 2018/03/21 5,709.00 -3.87 5,825.00 5,709.00 5,825.00 260 1,496,410.00
65 2018/03/20 5,939.00 -2.64 6,060.00 5,861.00 5,978.00 90 535,020.00
66 2018/03/19 6,100.00 1.35 6,100.00 6,100.00 6,100.00 60 366,000.00
67 2018/03/15 6,019.00 0.32 6,100.00 5,901.00 5,901.00 50 301,390.00
68 2018/03/14 6,000.00 -1.64 6,100.00 5,900.00 6,100.00 250 1,482,780.00
69 2018/03/13 6,100.00 0.76 6,100.00 6,100.00 6,100.00 10 61,000.00
70 2018/03/12 6,054.00 3.97 6,300.00 5,938.00 5,823.00 560 3,393,910.00
71 2018/03/11 5,823.00 -5.69 6,060.00 5,823.00 6,174.00 330 1,939,920.00
72 2018/03/07 6,174.00 1.21 6,300.00 6,174.00 6,200.00 100 620,480.00
73 2018/03/06 6,100.00 2.78 6,150.00 6,000.00 6,000.00 280 1,686,970.00
74 2018/03/05 6,053.00 -5.42 6,400.00 5,935.00 6,275.00 1,550 9,532,160.00
75 2018/03/04 6,275.00 -5.87 6,533.00 6,275.00 6,533.00 130 836,340.00
76 2018/02/28 6,666.00 -3.95 6,803.00 6,666.00 6,803.00 60 402,690.00
77 2018/02/27 6,940.00 -1.99 6,940.00 6,940.00 6,940.00 10 69,400.00
78 2018/02/25 7,081.00 -1.17 7,225.00 7,081.00 7,225.00 25 179,185.00
79 2018/02/22 7,165.00 3.98 7,165.00 7,028.00 7,028.00 20 141,930.00
80 2018/02/21 6,891.00 -1.94 6,891.00 6,891.00 6,891.00 40 275,640.00
81 2018/02/20 7,027.00 -5.35 7,276.00 6,890.00 7,276.00 214 1,502,920.00
82 2018/02/18 7,424.00 4.02 7,424.00 7,200.00 7,137.00 283 2,058,907.00
83 2018/02/15 7,137.00 4.02 7,137.00 6,998.00 6,998.00 20 141,350.00
84 2018/02/07 6,861.00 -3.37 6,958.00 6,861.00 6,958.00 25 172,980.00
85 2018/02/04 7,100.00 -1.39 7,200.00 7,100.00 7,200.00 40 285,010.00
86 2018/01/31 7,200.00 -0.69 7,200.00 7,200.00 7,200.00 10 72,000.00
87 2018/01/28 7,250.00 1.38 7,250.00 7,250.00 7,250.00 10 72,500.00
88 2018/01/25 7,151.00 4.17 7,151.00 7,002.00 7,002.00 120 852,580.00
89 2018/01/24 6,865.00 -1.93 6,865.00 6,865.00 6,865.00 10 68,650.00
90 2018/01/22 7,000.00 0.72 7,000.00 7,000.00 7,000.00 10 70,000.00
91 2018/01/21 6,950.00 -0.71 7,100.00 6,950.00 7,001.00 220 1,537,560.00
92 2018/01/17 7,000.00 0.72 7,000.00 7,000.00 7,000.00 10 70,000.00
93 2018/01/16 6,950.00 -1.85 6,950.00 6,950.00 6,950.00 20 139,000.00
94 2018/01/14 7,095.00 -1.99 7,200.00 7,081.00 7,151.00 140 997,570.00
95 2018/01/09 7,225.00 -0.34 7,225.00 7,200.00 7,250.00 60 432,500.00
96 2018/01/08 7,250.00 0 7,250.00 7,108.00 7,108.00 60 427,900.00
97 2018/01/07 7,250.00 -0.56 7,436.00 7,250.00 7,436.00 80 584,460.00
98 2018/01/04 7,291.00 1.96 7,439.00 7,291.00 7,294.00 80 586,390.00
99 2018/01/03 7,175.00 -3.36 7,300.00 7,151.00 7,300.00 210 1,515,580.00
100 2018/01/02 7,450.00 -1.91 7,550.00 7,400.00 7,550.00 110 816,550.00

Search Clear

# Date Transact. No. Buyer Seller Qty. Rate Amount
1 2018/07/16 201807166314729 42 28 10 5,872.00 58,720.00
2 2018/07/16 201807166314691 42 56 10 5,757.00 57,570.00
3 2018/07/16 201807166314690 42 28 50 5,755.00 287,750.00
4 2018/07/16 201807166314689 42 34 60 5,700.00 342,000.00
5 2018/07/16 201807166314688 42 28 20 5,649.00 112,980.00
6 2018/07/16 201807166314687 42 32 20 5,645.00 112,900.00
7 2018/05/30 201805306174796 32 40 10 6,201.00 62,010.00
8 2018/05/29 201805296168048 45 7 10 6,294.00 62,940.00
9 2018/05/29 201805296168024 57 45 20 6,300.00 126,000.00
10 2018/05/28 201805286163676 34 50 10 6,422.00 64,220.00
11 2018/06/03 201806036180449 41 55 10 6,046.00 60,460.00
12 2018/05/31 201805316178143 6 55 10 6,169.00 61,690.00
13 2018/05/31 201805316175976 34 34 500 6,169.00 3,084,500.00
14 2018/05/30 201805306175262 42 28 50 6,169.00 308,450.00
15 2018/05/30 201805306175261 49 28 100 6,200.00 620,000.00
16 2018/05/30 201805306175260 32 28 90 6,201.00 558,090.00
17 2018/06/06 201806066194034 34 7 10 6,000.00 60,000.00
18 2018/06/06 201806066193764 26 55 10 5,924.00 59,240.00
19 2018/06/04 201806046191309 45 48 20 5,808.00 116,160.00
20 2018/06/04 201806046191308 55 48 10 5,808.00 58,080.00
21 2018/06/04 201806046191307 22 48 10 5,810.00 58,100.00
22 2018/06/04 201806046190454 45 7 20 5,926.00 118,520.00
23 2018/06/11 201806116209571 55 28 20 5,814.00 116,280.00
24 2018/06/10 201806106208110 38 55 50 5,700.00 285,000.00
25 2018/06/10 201806106207075 22 55 10 5,804.00 58,040.00
26 2018/06/07 201806076199204 17 55 10 5,922.00 59,220.00
27 2018/06/06 201806066194132 56 55 10 6,042.00 60,420.00
28 2018/06/06 201806066194131 56 7 10 6,041.00 60,410.00
29 2018/06/14 201806146226398 58 28 10 5,815.00 58,150.00
30 2018/06/14 201806146222623 14 55 10 5,930.00 59,300.00
31 2018/06/14 201806146222622 14 6 10 5,900.00 59,000.00
32 2018/06/11 201806116212255 45 55 15 5,814.00 87,210.00
33 2018/06/11 201806116212254 5 55 15 5,815.00 87,225.00
34 2018/06/11 201806116212253 55 55 10 5,815.00 58,150.00
35 2018/06/18 201806186233108 5 41 10 5,920.00 59,200.00
36 2018/06/17 201806176230739 28 34 10 6,040.00 60,400.00
37 2018/06/17 201806176229366 28 5 10 5,928.00 59,280.00
38 2018/06/14 201806146226401 32 28 50 5,812.00 290,600.00
39 2018/06/14 201806146226400 55 28 10 5,812.00 58,120.00
40 2018/06/14 201806146226399 25 28 20 5,812.00 116,240.00
41 2018/06/20 201806206240618 5 45 10 5,810.00 58,100.00
42 2018/06/20 201806206240617 5 45 20 5,811.00 116,220.00
43 2018/06/20 201806206240282 5 55 10 5,810.00 58,100.00
44 2018/06/20 201806206240281 5 55 20 5,815.00 116,300.00
45 2018/06/19 201806196237429 48 28 10 5,800.00 58,000.00
46 2018/06/19 201806196236770 5 41 10 5,802.00 58,020.00
47 2018/06/24 201806246247294 34 28 50 5,800.00 290,000.00
48 2018/06/24 201806246246447 28 26 10 5,865.00 58,650.00
49 2018/06/20 201806206241268 28 6 40 5,750.00 230,000.00
50 2018/06/20 201806206241267 28 6 10 5,750.00 57,500.00
51 2018/06/20 201806206240620 26 45 10 5,800.00 58,000.00
52 2018/06/20 201806206240619 57 45 20 5,806.00 116,120.00
53 2018/06/26 201806266252988 32 28 50 5,685.00 284,250.00
54 2018/06/26 201806266252987 33 28 100 5,700.00 570,000.00
55 2018/06/26 201806266252634 17 28 20 5,800.00 116,000.00
56 2018/06/25 201806256248522 28 26 10 5,916.00 59,160.00
57 2018/06/24 201806246247733 34 28 30 5,800.00 174,000.00
58 2018/06/24 201806246247326 34 34 20 5,800.00 116,000.00
59 2018/06/26 201806266254502 33 28 100 5,572.00 557,200.00
60 2018/06/26 201806266254501 39 28 10 5,572.00 55,720.00
61 2018/06/26 201806266254500 55 28 20 5,573.00 111,460.00
62 2018/06/26 201806266254499 14 28 20 5,575.00 111,500.00
63 2018/06/26 201806266254498 35 28 20 5,600.00 112,000.00
64 2018/06/26 201806266254497 17 28 10 5,600.00 56,000.00
65 2018/06/28 201806286260367 28 34 100 5,581.00 558,100.00
66 2018/06/28 201806286260293 5 28 40 5,591.00 223,640.00
67 2018/06/27 201806276257907 34 28 10 5,691.00 56,910.00
68 2018/06/26 201806266254854 43 28 20 5,580.00 111,600.00
69 2018/06/26 201806266254853 5 28 15 5,600.00 84,000.00
70 2018/06/26 201806266254503 32 28 20 5,572.00 111,440.00
71 2018/07/04 201807046274472 28 28 10 5,610.00 56,100.00
72 2018/07/04 201807046274471 28 14 10 5,600.00 56,000.00
73 2018/07/02 201807026265959 39 28 20 5,500.00 110,000.00
74 2018/06/28 201806286261232 55 28 10 5,578.00 55,780.00
75 2018/06/28 201806286261231 42 28 10 5,580.00 55,800.00
76 2018/06/28 201806286261028 51 34 20 5,580.00 111,600.00
77 2018/07/08 201807086286678 39 28 10 5,608.00 56,080.00
78 2018/07/08 201807086286677 17 28 10 5,610.00 56,100.00
79 2018/07/08 201807086284765 56 55 10 5,722.00 57,220.00
80 2018/07/08 201807086284764 56 14 10 5,700.00 57,000.00
81 2018/07/08 201807086284756 56 14 10 5,700.00 57,000.00
82 2018/07/05 201807056277623 29 28 10 5,610.00 56,100.00
83 2018/07/08 201807086289204 13 28 20 5,499.00 109,980.00
84 2018/07/08 201807086289203 22 28 30 5,500.00 165,000.00
85 2018/07/08 201807086286765 55 28 10 5,499.00 54,990.00
86 2018/07/08 201807086286764 42 28 50 5,499.00 274,950.00
87 2018/07/08 201807086286763 37 28 10 5,500.00 55,000.00
88 2018/07/08 201807086286679 28 28 20 5,608.00 112,160.00
89 2018/07/15 201807156308930 56 56 10 5,500.00 55,000.00
90 2018/07/12 201807126306715 39 38 13 5,500.00 71,500.00
91 2018/07/10 201807106297631 39 28 20 5,500.00 110,000.00
92 2018/07/10 201807106297630 28 28 10 5,520.00 55,200.00
93 2018/07/10 201807106297629 42 28 50 5,550.00 277,500.00
94 2018/07/09 201807096291130 55 28 20 5,608.00 112,160.00
95 2018/07/16 201807166314363 42 28 20 5,645.00 112,900.00
96 2018/07/16 201807166314352 42 25 20 5,599.00 111,980.00
97 2018/07/16 201807166312539 22 28 10 5,490.00 54,900.00
98 2018/07/16 201807166312538 56 28 10 5,500.00 55,000.00
99 2018/07/15 201807156310794 42 28 20 5,600.00 112,000.00
100 2018/07/15 201807156310430 17 28 10 5,500.00 55,000.00


Search Clear

# Fiscal Year Bookclose Date Description Agenda Cash Dividend Bonus Share Right Share
1. 072-073 2017/01/10 AD
(2073/09/26 BS)
Bottlers Nepal (Terai) Limited proclaim its 30th AGM going to be held on Poush 11, 2073. Financial Highlight 2072/73, Appointment of Auditor, other. 0.00% 0.00%
2. 071-072 2015/12/28 AD
(2072/09/13 BS)
Bottlers Nepal(Terai) Limited proclaim its 29th AGM going to be held on Poush 28, 2072. Financial Highlight 2071/72, Appointment of Auditor, Others. 0.00% 0.00%
3. 071-072 2015/06/23 AD
(2072/03/08 BS)
Bottlers Nepal(Terai) Limited proclaim its Special General Meeting going to be held on Ashad 15,2072. Irrevocable Letters of Credit 0.00% 0.00%
4. 070-071 2014/12/28 AD
(2071/09/13 BS)
Bottlers Nepal(Terai) Limited proclaim its 28th AGM going to be held on Poush 28,2071. Financial Highlight 2070/71,Appointment of Auditor,Others... 0.00% 0.00%
5. 069-070 2013/11/25 AD
(2070/08/10 BS)
Bottlers Nepal Limited (Terai) has announced its 27th AGM going to be held on 25th Mangsir, 2070. Financial Highlight for 2069/70 and Appointment of Auditor. 0.00% 0.00%
6. 068-069 2012/11/29 AD
(2069/08/14 BS)
Bottlers Nepal (Terai) Limited has announced its 26th AGM going to be held on 28th Mangsir, 2069 Financial Highlight for 2068/69, Appointment of Auditor, Rs 85 Cash Dividend and Election of BOD. 0.00% 0.00%
7. 067-068 2011/11/29 AD
(2068/08/13 BS)
Bottlers Nepal (Terai) Limited has announced its 25th Annual General Meeting going to be held on 27th Mangsir 2068. Financial Highlights for the fiscal year 2067/68 and Cash Dividend 55.00% 0.00%


Search Clear



Search Clear
Could not find Tender & Auction data


# Fiscal Year Value
1. 073-074 25.00%
2. 068-069 85.00%
3. 067-068 55.00%

Could not find bonus matching the search criteria

Could not find Right Share matching the search criteria