Market Price 639.00
# Value  Fiscal Year
History not available...
% Change -1.24%
# Value  Fiscal Year
History not available...
Last Traded On 2017/04/24 03:00:39
# Value  Fiscal Year
History not available...
52 Weeks Low - High 620.00 -  705.00
# Value  Fiscal Year
History not available...
180 Day Average 668.06
# Value  Fiscal Year
History not available...
1 Year Yield -3.18%
# Value  Fiscal Year
History not available...
EPS 105.58 (FY: 073-074, Q: 2)
# Value  Fiscal Year
1. 105.58 (FY: 073-074, Q: 2)
2. 110.48 (FY: 073-074, Q: 1)
3. 81.05 (FY: 072-073, Q: 4)
4. 82.81 (FY: 072-073, Q: 3)
5. 96.75 (FY: 072-073, Q: 2)
6. 88.36 (FY: 072-073, Q: 1)
7. 92.69 (FY: 071-072, Q: 3)
P/E Ratio 6.05
# Value  Fiscal Year
History not available...
% Dividend 50.00% (FY: 072-073)
# Value  Fiscal Year
1. 50.00% (FY: 072-073)
2. 50.00% (FY: 072-073)
3. 51.00% (FY: 072-073)
4. 47.00% (FY: 070-071)
5. 46.00% (FY: 069-070)
6. 46.00% (FY: 069-070)
7. 48.00% (FY: 068-069)
8. 45.00% (FY: 067-068)
% Bonus
# Value  Fiscal Year
History not available...
Right Share
# Value  Fiscal Year
History not available...
Market Capitalization 95,850,000,000.00
# Value  Fiscal Year
History not available...
Loading Stock Graph ...

Symbol NTC
Company Name Nepal Doorsanchar Comapany Limited
Sector Others
Listed Shares 150,000,000
Paidup Value 100.00
Total Paidup Value 15,000,000,000.00

Search Clear




नेपाल टेलिकमका सेयरधनीले बुधबारबाट ५१ प्रतिशत लाभांश पाउने, कहाँबाट लिने ?
बीओकेएल र टेलिकमको लाभांस सुरक्षित गर्ने आज अन्तिम दिन
टेलिकमले झण्डै आठ अर्ब रुपैयाँ लाभांस बाड्दा सर्वसाधारणको भागमा कति ?
नेपाल टेलिकमले बढायो एक अर्बले खुद नाफा, कारण के होला ?
दुरसञ्चार सेवामा नयाँ सुरुवात, कहिलेदेखि सुरु होला ‘फोर जी’ मोबाइल ?
नेपाल टेलिकमको खुद नाफा र प्रति शेयर आम्दानी किन घट्यो ?
नेपाल टेलिकमको खुद नाफा र प्रति शेयर आम्दानी किन घट्यो ?
दुई महिनाभित्र जन गुनासो नआउनेगरि टेलिकमले सेवा नदिए सरकारले हस्तक्षेप गर्ने
टेलिकमले ५० प्रतिशत नगद लाभांश दिने, सर्वसाधारणको भागमा ३३ करोड ३० लाख
नेपाल टेलिकमको मुनाफा बढ्यो, खर्च अनुपातमा पनि वृद्धि
शत प्रतिशत नेपाली टेलिफोनको पहुँचमा


Search Clear

# Date LTP % Change High Low Open Qty. Turnover
1 2017/04/24 639.00 -1.24 639.00 635.00 636.00 5,440 3,462,200.00
2 2017/04/23 647.00 1.25 663.00 627.00 639.00 3,445 2,193,730.00
3 2017/04/20 639.00 0.63 639.00 630.00 635.00 7,000 4,444,530.00
4 2017/04/19 635.00 -0.63 636.00 630.00 639.00 4,265 2,701,600.00
5 2017/04/18 639.00 -0.16 639.00 628.00 628.00 2,700 1,699,630.00
6 2017/04/16 640.00 -0.78 645.00 638.00 639.00 1,605 1,025,740.00
7 2017/04/13 645.00 -0.62 645.00 637.00 640.00 3,845 2,463,800.00
8 2017/04/12 649.00 2.04 649.00 636.00 640.00 2,935 1,886,410.00
9 2017/04/11 636.00 0.16 645.00 635.00 635.00 5,970 3,800,320.00
10 2017/04/10 635.00 -0.63 640.00 633.00 635.00 11,525 7,327,540.00
11 2017/04/09 639.00 0 648.00 635.00 648.00 6,920 4,417,120.00
12 2017/04/06 639.00 0.63 639.00 632.00 635.00 13,740 8,714,130.00
13 2017/04/04 635.00 -0.78 642.00 630.00 649.00 5,345 3,398,100.00
14 2017/04/03 639.00 -0.16 653.00 628.00 653.00 5,785 3,686,960.00
15 2017/04/02 641.00 0.16 650.00 637.00 650.00 2,670 1,709,700.00
16 2017/03/30 640.00 0.79 645.00 633.00 635.00 3,150 2,010,900.00
17 2017/03/29 635.00 0.16 665.00 632.00 634.00 16,575 10,565,350.00
18 2017/03/28 634.00 0.16 643.00 625.00 633.00 6,415 4,035,575.00
19 2017/03/26 633.00 0.48 637.00 630.00 635.00 3,370 2,132,360.00
20 2017/03/23 630.00 -0.79 635.00 628.00 630.00 4,100 2,589,260.00
21 2017/03/22 635.00 0 635.00 618.00 635.00 2,320 1,464,270.00
22 2017/03/21 635.00 0 635.00 625.00 635.00 2,930 1,851,620.00
23 2017/03/20 635.00 0 637.00 630.00 635.00 2,020 1,277,870.00
24 2017/03/19 635.00 1.6 635.00 625.00 625.00 3,025 1,903,460.00
25 2017/03/16 627.00 0 635.00 625.00 635.00 1,030 650,530.00
26 2017/03/15 625.00 0.81 625.00 620.00 620.00 3,945 2,446,600.00
27 2017/03/14 620.00 0 631.00 620.00 630.00 7,820 4,899,140.00
28 2017/03/13 620.00 -0.64 630.00 620.00 630.00 600 373,000.00
29 2017/03/09 624.00 -0.64 630.00 624.00 630.00 180 112,740.00
30 2017/03/07 628.00 -0.32 628.00 624.00 628.00 350 219,000.00
31 2017/03/02 627.00 -0.95 630.00 621.00 621.00 1,940 1,213,550.00
32 2017/03/01 633.00 0.64 633.00 630.00 630.00 970 611,160.00
33 2017/02/28 629.00 -0.79 630.00 622.00 623.00 460 287,730.00
34 2017/02/26 634.00 -6.49 665.00 627.00 665.00 2,940 1,858,150.00
35 2017/02/23 678.00 0.44 685.00 678.00 680.00 13,085 8,927,780.00
36 2017/02/22 675.00 -0.88 681.00 675.00 677.00 31,035 20,962,600.00
37 2017/02/21 681.00 -0.15 693.00 675.00 693.00 24,395 16,574,900.00
38 2017/02/20 682.00 -1.02 698.00 680.00 695.00 16,435 11,230,200.00
39 2017/02/19 689.00 4.39 690.00 665.00 665.00 15,275 10,389,600.00
40 2017/02/16 665.00 -1.2 670.00 660.00 669.00 2,760 1,836,550.00
41 2017/02/15 669.00 0.3 670.00 658.00 661.00 4,850 3,206,000.00
42 2017/02/14 667.00 -0.45 669.00 650.00 669.00 5,288 3,459,470.00
43 2017/02/13 670.00 2.29 670.00 641.00 652.00 6,080 3,959,380.00
44 2017/02/12 655.00 -0.76 670.00 651.00 670.00 6,355 4,154,350.00
45 2017/02/09 660.00 0 673.00 660.00 670.00 3,540 2,349,200.00
46 2017/02/08 660.00 -1.49 665.00 660.00 661.00 2,110 1,396,240.00
47 2017/02/07 670.00 0.75 670.00 660.00 670.00 29,955 19,792,800.00
48 2017/02/06 665.00 0.61 665.00 660.00 660.00 1,640 1,089,380.00
49 2017/02/05 661.00 -1.34 671.00 661.00 671.00 3,630 2,408,330.00
50 2017/02/02 670.00 -1.47 680.00 670.00 680.00 3,370 2,266,350.00
51 2017/02/01 680.00 3.03 681.00 655.00 660.00 94,151 61,751,500.00
52 2017/01/31 660.00 -0.45 665.00 650.00 650.00 38,520 25,142,300.00
53 2017/01/30 663.00 -2.07 671.00 662.00 671.00 20,790 13,860,100.00
54 2017/01/26 677.00 -1.17 682.00 672.00 672.00 13,680 9,249,540.00
55 2017/01/25 685.00 0.29 685.00 680.00 685.00 11,785 8,050,420.00
56 2017/01/24 683.00 -1.01 692.00 681.00 692.00 9,275 6,342,800.00
57 2017/01/23 690.00 -0.72 695.00 690.00 693.00 14,100 9,761,450.00
58 2017/01/22 695.00 0.43 695.00 695.00 695.00 600 417,000.00
59 2017/01/19 692.00 0.29 695.00 691.00 692.00 2,315 1,604,680.00
60 2017/01/18 691.00 -0.29 697.00 690.00 697.00 17,390 12,019,100.00
61 2017/01/17 693.00 -0.43 695.00 691.00 691.00 2,920 2,022,050.00
62 2017/01/16 695.00 0.14 695.00 692.00 695.00 1,110 770,850.00
63 2017/01/15 694.00 -0.14 700.00 690.00 690.00 2,680 1,853,540.00
64 2017/01/12 695.00 0 697.00 690.00 690.00 5,215 3,612,960.00
65 2017/01/11 695.00 0 696.00 694.00 696.00 9,135 6,348,640.00
66 2017/01/10 695.00 -0.43 724.00 695.00 711.00 3,725 2,615,140.00
67 2017/01/09 698.00 0.29 698.00 694.00 694.00 8,260 5,745,830.00
68 2017/01/08 696.00 -0.57 699.00 692.00 699.00 14,885 10,333,000.00
69 2017/01/05 700.00 0.14 700.00 695.00 700.00 19,050 13,257,900.00
70 2017/01/04 699.00 -0.14 700.00 687.00 687.00 7,960 5,536,610.00
71 2017/01/03 700.00 0 700.00 698.00 700.00 17,405 12,180,600.00
72 2017/01/02 700.00 0.29 714.00 697.00 700.00 15,380 10,765,600.00
73 2017/01/01 698.00 1.16 700.00 689.00 690.00 136,420 94,204,600.00
74 2016/12/29 690.00 0 690.00 685.00 690.00 58,295 39,989,600.00
75 2016/12/28 691.00 0 695.00 687.00 692.00 6,490 4,488,010.00
76 2016/12/27 690.00 -0.29 693.00 687.00 691.00 15,300 10,516,000.00
77 2016/12/26 692.00 -1.84 700.00 691.00 700.00 13,045 9,068,580.00
78 2016/12/22 705.00 3.37 724.00 685.00 685.00 57,430 40,085,800.00
79 2016/12/21 682.00 -0.44 683.00 673.00 678.00 9,305 6,338,460.00
80 2016/12/20 685.00 0.74 685.00 670.00 675.00 5,240 3,549,250.00
81 2016/12/19 680.00 -0.73 685.00 677.00 685.00 3,925 2,667,320.00
82 2016/12/18 685.00 0.88 685.00 680.00 680.00 3,755 2,558,860.00
83 2016/12/15 679.00 -0.29 683.00 675.00 681.00 3,605 2,453,000.00
84 2016/12/14 681.00 0.15 685.00 680.00 680.00 1,135 775,865.00
85 2016/12/12 680.00 0.44 680.00 673.00 680.00 7,700 5,215,250.00
86 2016/12/11 677.00 -0.44 680.00 677.00 680.00 1,825 1,238,370.00
87 2016/12/08 680.00 -0.29 682.00 677.00 677.00 700 475,900.00
88 2016/12/07 682.00 0.29 682.00 679.00 680.00 2,200 1,496,000.00
89 2016/12/06 680.00 0 682.00 680.00 680.00 830 564,710.00
90 2016/12/05 680.00 0 683.00 680.00 680.00 3,520 2,394,900.00
91 2016/12/04 680.00 -1.45 685.00 680.00 681.00 1,335 909,330.00
92 2016/12/01 690.00 0.15 700.00 680.00 685.00 11,460 7,945,050.00
93 2016/11/30 689.00 0.58 690.00 685.00 690.00 6,390 4,406,450.00
94 2016/11/29 685.00 0 699.00 672.00 695.00 1,575 1,071,940.00
95 2016/11/28 685.00 1.48 685.00 670.00 670.00 18,430 12,401,900.00
96 2016/11/27 675.00 -2.03 689.00 665.00 689.00 4,035 2,721,160.00
97 2016/11/24 689.00 2.68 689.00 675.00 675.00 5,100 3,488,830.00
98 2016/11/23 671.00 -2.04 684.00 670.00 685.00 8,260 5,597,110.00
99 2016/11/22 685.00 -1.72 685.00 674.00 684.00 3,585 2,444,000.00
100 2016/11/21 697.00 3.26 697.00 675.00 675.00 3,970 2,698,670.00

Search Clear

# Date Transact. No. Buyer Seller Qty. Rate Amount
1 2017/04/24 201704244677436 13 38 455 639.00 290,745.00
2 2017/04/24 201704244677435 13 38 800 639.00 511,200.00
3 2017/04/24 201704244676241 7 38 30 639.00 19,170.00
4 2017/04/24 201704244676147 13 57 500 636.00 318,000.00
5 2017/04/24 201704244675605 17 16 100 635.00 63,500.00
6 2017/04/24 201704244675285 7 38 100 639.00 63,900.00
7 2017/04/12 201704124610488 56 54 55 642.00 35,310.00
8 2017/04/12 201704124610487 56 19 100 641.00 64,100.00
9 2017/04/12 201704124610486 56 45 200 640.00 128,000.00
10 2017/04/12 201704124608918 56 21 500 640.00 320,000.00
11 2017/04/12 201704124611940 29 29 50 645.00 32,250.00
12 2017/04/12 201704124611547 29 42 100 645.00 64,500.00
13 2017/04/12 201704124611546 29 56 50 645.00 32,250.00
14 2017/04/12 201704124610518 56 37 200 644.00 128,800.00
15 2017/04/12 201704124610500 56 7 250 644.00 161,000.00
16 2017/04/12 201704124610489 56 14 200 643.00 128,600.00
17 2017/04/16 201704164628350 29 41 200 639.00 127,800.00
18 2017/04/12 201704124612103 3 1 50 649.00 32,450.00
19 2017/04/12 201704124612052 56 29 50 645.00 32,250.00
20 2017/04/12 201704124612051 56 34 100 645.00 64,500.00
21 2017/04/12 201704124612050 56 26 100 645.00 64,500.00
22 2017/04/12 201704124612049 56 39 100 645.00 64,500.00
23 2017/04/16 201704164631923 3 42 100 640.00 64,000.00
24 2017/04/16 201704164631559 7 45 255 638.00 162,690.00
25 2017/04/16 201704164631408 44 45 500 638.00 319,000.00
26 2017/04/16 201704164631407 7 45 300 640.00 192,000.00
27 2017/04/16 201704164631332 7 45 200 640.00 128,000.00
28 2017/04/16 201704164628640 3 59 50 645.00 32,250.00
29 2017/04/18 201704184638100 38 38 500 628.00 314,000.00
30 2017/04/18 201704184636981 1 45 100 630.00 63,000.00
31 2017/04/18 201704184636265 44 52 300 630.00 189,000.00
32 2017/04/18 201704184635878 3 34 150 628.00 94,200.00
33 2017/04/18 201704184635537 19 34 350 628.00 219,800.00
34 2017/04/18 201704184635229 19 52 150 628.00 94,200.00
35 2017/04/18 201704184641812 3 13 10 635.00 6,350.00
36 2017/04/18 201704184641796 21 13 20 635.00 12,700.00
37 2017/04/18 201704184640072 7 17 110 630.00 69,300.00
38 2017/04/18 201704184638752 38 38 150 634.00 95,100.00
39 2017/04/18 201704184638717 58 11 300 630.00 189,000.00
40 2017/04/18 201704184638285 17 45 200 630.00 126,000.00
41 2017/04/19 201704194644360 44 34 1,000 630.00 630,000.00
42 2017/04/19 201704194644359 17 34 100 635.00 63,500.00
43 2017/04/18 201704184642851 3 13 20 639.00 12,780.00
44 2017/04/18 201704184642439 11 13 100 630.00 63,000.00
45 2017/04/18 201704184642438 7 13 190 630.00 119,700.00
46 2017/04/18 201704184642437 58 13 50 630.00 31,500.00
47 2017/04/19 201704194649235 44 39 525 636.00 333,900.00
48 2017/04/19 201704194648516 17 37 1,400 635.00 889,000.00
49 2017/04/19 201704194647790 17 37 50 635.00 31,750.00
50 2017/04/19 201704194645819 17 52 100 633.00 63,300.00
51 2017/04/19 201704194645220 34 32 450 631.00 283,950.00
52 2017/04/19 201704194644453 17 34 40 630.00 25,200.00
53 2017/04/20 201704204653124 56 20 100 630.00 63,000.00
54 2017/04/20 201704204652854 49 45 300 635.00 190,500.00
55 2017/04/20 201704204651880 17 17 110 635.00 69,850.00
56 2017/04/20 201704204651879 17 17 110 635.00 69,850.00
57 2017/04/20 201704204651493 17 17 1,700 635.00 1,079,500.00
58 2017/04/19 201704194650332 17 52 600 635.00 381,000.00
59 2017/04/20 201704204654910 34 40 380 631.00 239,780.00
60 2017/04/20 201704204654394 44 38 40 630.00 25,200.00
61 2017/04/20 201704204654393 17 38 960 631.00 605,760.00
62 2017/04/20 201704204654282 56 8 45 630.00 28,350.00
63 2017/04/20 201704204654281 22 8 100 631.00 63,100.00
64 2017/04/20 201704204653279 13 45 200 635.00 127,000.00
65 2017/04/20 201704204658476 42 22 945 638.00 602,910.00
66 2017/04/20 201704204658475 42 37 1,000 637.00 637,000.00
67 2017/04/20 201704204658358 29 40 100 636.00 63,600.00
68 2017/04/20 201704204656567 34 5 10 633.00 6,330.00
69 2017/04/20 201704204656566 10 5 100 634.00 63,400.00
70 2017/04/20 201704204655314 37 32 300 633.00 189,900.00
71 2017/04/23 201704234660736 10 58 50 631.00 31,550.00
72 2017/04/23 201704234660105 42 3 20 643.00 12,860.00
73 2017/04/23 201704234659837 10 3 10 631.00 6,310.00
74 2017/04/23 201704234659536 10 58 50 627.00 31,350.00
75 2017/04/20 201704204658683 42 3 110 639.00 70,290.00
76 2017/04/20 201704204658488 42 37 390 639.00 249,210.00
77 2017/04/23 201704234665025 13 59 200 638.00 127,600.00
78 2017/04/23 201704234664240 13 45 100 650.00 65,000.00
79 2017/04/23 201704234663116 35 1 10 663.00 6,630.00
80 2017/04/23 201704234662551 13 26 500 650.00 325,000.00
81 2017/04/23 201704234662175 3 1 10 644.00 6,440.00
82 2017/04/23 201704234661768 7 43 100 632.00 63,200.00
83 2017/04/23 201704234667767 10 42 685 632.00 432,920.00
84 2017/04/23 201704234666728 13 6 500 637.00 318,500.00
85 2017/04/23 201704234666197 7 59 100 630.00 63,000.00
86 2017/04/23 201704234666196 13 59 200 632.00 126,400.00
87 2017/04/23 201704234666195 7 59 200 632.00 126,400.00
88 2017/04/23 201704234666194 51 59 200 633.00 126,600.00
89 2017/04/24 201704244673429 10 52 450 636.00 286,200.00
90 2017/04/24 201704244673428 38 52 200 637.00 127,400.00
91 2017/04/24 201704244673427 28 52 30 637.00 19,110.00
92 2017/04/24 201704244669507 10 25 50 636.00 31,800.00
93 2017/04/23 201704234668783 3 6 10 647.00 6,470.00
94 2017/04/23 201704234667854 17 55 500 635.00 317,500.00
95 2017/04/24 201704244674394 17 49 270 635.00 171,450.00
96 2017/04/24 201704244674203 16 38 100 639.00 63,900.00
97 2017/04/24 201704244673951 17 52 1,335 635.00 847,725.00
98 2017/04/24 201704244673948 16 16 100 639.00 63,900.00
99 2017/04/24 201704244673817 17 52 820 635.00 520,700.00
100 2017/04/24 201704244673430 17 52 100 635.00 63,500.00


Search Clear

# Fiscal Year Bookclose Date Description Agenda Cash Dividend Bonus Share Right Share
1. 072-073 2017/02/26 AD
(2073/11/15 BS)
Nepal Doorsanchar Company Limited proclaim its 9th AGM going to be held on Falgun 30, 2073. Financial Highlight 2072/73, Appointment of Auditor, Cash Dividend-51%, others. 51.00% 0.00%
2. 072-073 2016/04/17 AD
(2073/01/05 BS)
Nepal Doorsanchar Company Limited proclaim its 8th AGM going to be held on Baisakh 20, 2073. Financial Highlight for the fiscal year 2071/72, Appointment of Auditor, Cash Dividend-50%, Others. 50.00% 0.00%
3. 070-071 2015/03/26 AD
(2071/12/12 BS)
Nepal Doorsanchar Company Limited has proclaim its 7th AGM going to be held on Chaitra 27, 2071. Financial Highlight 2070/71, Appointment of Auditor, Cash Dividend, Others. 47.00% 0.00%
4. 069-070 2014/06/13 AD
(2071/02/30 BS)
Nepal Doorsanchar Company Limited has announced its 6th AGM going to be held on 24th Ashad, 2071. Financial Highlights for the fiscal year 2069/70, Appointment of Auditor, election of BOD and cash dividend 46.00% 0.00%
5. 068-069 2013/03/17 AD
(2069/12/04 BS)
Nepal Doorsanchar Company Limited has announced its 5th AGM going to be held on 26th Chaitra, 2069. Financial Highlights for the fiscal year 2068/69, Appointment of Auditor and Cash Dividend 48.00% 0.00%
6. 067-068 2012/03/16 AD
(2068/12/03 BS)
Nepal Doorsanchar Company Limited has announced its 4th Annual General Meeting going to be held on 22nd Chaitra 2068. Financial Highlights for the fiscal year 2067/78, Appointment of Auditor and Cash Dividend. 45.00% 0.00%


Search Clear

# Fiscal Year Date Description
1. 073-074 2017/02/09 AD
(2073/10/27 BS)
Nepal Doorsanchar Company Limited(NTC) has published its provisional financial statement from the second quarter of the fiscal year 2073/74.
2. 073-074 2016/11/15 AD
(2073/07/30 BS)
Nepal Doorsanchar Company Limited has published its provisional financial statement from the first quarter of the fiscal year 2073/74.
3. 072-073 2016/08/15 AD
(2073/04/31 BS)
Nepal Doorsanchar Company Limited has published its provisional financial statement from the fourth quarter of the fiscal year 2072/73.
4. 072-073 2016/05/12 AD
(2073/01/30 BS)
Nepal Doorsanchar Company Limited has published its provisional financial statement from the third quarter of the fiscal year 2072/73.
5. 072-073 2016/02/13 AD
(2072/11/01 BS)
Nepal Doorsanchar Company Limited has published its provisional financial statement from the second quarter of the fiscal year 2072/73.
6. 072-073 2015/11/15 AD
(2072/07/29 BS)
Nepal Doorsanchar Co. Limited has published its provisional financial statement from a first quarter of the fiscal year 2072/73.
7. 071-072 2015/05/14 AD
(2072/01/31 BS)
Nepal Doorsanchar Company Limited has published its provisional financial statement from the third quarter of a fiscal year 2071/72.
8. 071-072 2015/02/12 AD
(2071/10/29 BS)
Nepal Doorsanchar Company Limited has published its provisional financial statement from a second quarter of the fiscal year 2071/72.
9. 071-072 2014/11/15 AD
(2071/07/29 BS)
Nepal Doorsanchar Company Limited has published its unaudited financial statement from first Quarter of the fiscal year 2071/72.
10. 070-071 2014/08/15 AD
(2071/04/30 BS)
Nepal Doorsanchar Company Limited has published its provisional financial statement from fourth Quarter of the fiscal year 2070/71.


Search Clear
Could not find Tender & Auction data