Market Price 633.00
# Value  Fiscal Year
History not available...
% Change 0.48%
# Value  Fiscal Year
History not available...
Last Traded On 2017/03/26 03:03:53
# Value  Fiscal Year
History not available...
52 Weeks Low - High 620.00 -  715.00
# Value  Fiscal Year
History not available...
180 Day Average 675.82
# Value  Fiscal Year
History not available...
1 Year Yield -11.47%
# 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 6.00
# Value  Fiscal Year
History not available...
% Dividend 51.00% (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 94,950,000,000.00
# 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 2017/03/26 633.00 0.48 637.00 630.00 635.00 3,370 2,132,360.00
2 2017/03/23 630.00 -0.79 635.00 628.00 630.00 4,100 2,589,260.00
3 2017/03/22 635.00 0 635.00 618.00 635.00 2,320 1,464,270.00
4 2017/03/21 635.00 0 635.00 625.00 635.00 2,930 1,851,620.00
5 2017/03/20 635.00 0 637.00 630.00 635.00 2,020 1,277,870.00
6 2017/03/19 635.00 1.6 635.00 625.00 625.00 3,025 1,903,460.00
7 2017/03/16 627.00 0 635.00 625.00 635.00 1,030 650,530.00
8 2017/03/15 625.00 0.81 625.00 620.00 620.00 3,945 2,446,600.00
9 2017/03/14 620.00 0 631.00 620.00 630.00 7,820 4,899,140.00
10 2017/03/13 620.00 -0.64 630.00 620.00 630.00 600 373,000.00
11 2017/03/09 624.00 -0.64 630.00 624.00 630.00 180 112,740.00
12 2017/03/07 628.00 -0.32 628.00 624.00 628.00 350 219,000.00
13 2017/03/02 627.00 -0.95 630.00 621.00 621.00 1,940 1,213,550.00
14 2017/03/01 633.00 0.64 633.00 630.00 630.00 970 611,160.00
15 2017/02/28 629.00 -0.79 630.00 622.00 623.00 460 287,730.00
16 2017/02/26 634.00 -6.49 665.00 627.00 665.00 2,940 1,858,150.00
17 2017/02/23 678.00 0.44 685.00 678.00 680.00 13,085 8,927,780.00
18 2017/02/22 675.00 -0.88 681.00 675.00 677.00 31,035 20,962,600.00
19 2017/02/21 681.00 -0.15 693.00 675.00 693.00 24,395 16,574,900.00
20 2017/02/20 682.00 -1.02 698.00 680.00 695.00 16,435 11,230,200.00
21 2017/02/19 689.00 4.39 690.00 665.00 665.00 15,275 10,389,600.00
22 2017/02/16 665.00 -1.2 670.00 660.00 669.00 2,760 1,836,550.00
23 2017/02/15 669.00 0.3 670.00 658.00 661.00 4,850 3,206,000.00
24 2017/02/14 667.00 -0.45 669.00 650.00 669.00 5,288 3,459,470.00
25 2017/02/13 670.00 2.29 670.00 641.00 652.00 6,080 3,959,380.00
26 2017/02/12 655.00 -0.76 670.00 651.00 670.00 6,355 4,154,350.00
27 2017/02/09 660.00 0 673.00 660.00 670.00 3,540 2,349,200.00
28 2017/02/08 660.00 -1.49 665.00 660.00 661.00 2,110 1,396,240.00
29 2017/02/07 670.00 0.75 670.00 660.00 670.00 29,955 19,792,800.00
30 2017/02/06 665.00 0.61 665.00 660.00 660.00 1,640 1,089,380.00
31 2017/02/05 661.00 -1.34 671.00 661.00 671.00 3,630 2,408,330.00
32 2017/02/02 670.00 -1.47 680.00 670.00 680.00 3,370 2,266,350.00
33 2017/02/01 680.00 3.03 681.00 655.00 660.00 94,151 61,751,500.00
34 2017/01/31 660.00 -0.45 665.00 650.00 650.00 38,520 25,142,300.00
35 2017/01/30 663.00 -2.07 671.00 662.00 671.00 20,790 13,860,100.00
36 2017/01/26 677.00 -1.17 682.00 672.00 672.00 13,680 9,249,540.00
37 2017/01/25 685.00 0.29 685.00 680.00 685.00 11,785 8,050,420.00
38 2017/01/24 683.00 -1.01 692.00 681.00 692.00 9,275 6,342,800.00
39 2017/01/23 690.00 -0.72 695.00 690.00 693.00 14,100 9,761,450.00
40 2017/01/22 695.00 0.43 695.00 695.00 695.00 600 417,000.00
41 2017/01/19 692.00 0.29 695.00 691.00 692.00 2,315 1,604,680.00
42 2017/01/18 691.00 -0.29 697.00 690.00 697.00 17,390 12,019,100.00
43 2017/01/17 693.00 -0.43 695.00 691.00 691.00 2,920 2,022,050.00
44 2017/01/16 695.00 0.14 695.00 692.00 695.00 1,110 770,850.00
45 2017/01/15 694.00 -0.14 700.00 690.00 690.00 2,680 1,853,540.00
46 2017/01/12 695.00 0 697.00 690.00 690.00 5,215 3,612,960.00
47 2017/01/11 695.00 0 696.00 694.00 696.00 9,135 6,348,640.00
48 2017/01/10 695.00 -0.43 724.00 695.00 711.00 3,725 2,615,140.00
49 2017/01/09 698.00 0.29 698.00 694.00 694.00 8,260 5,745,830.00
50 2017/01/08 696.00 -0.57 699.00 692.00 699.00 14,885 10,333,000.00
51 2017/01/05 700.00 0.14 700.00 695.00 700.00 19,050 13,257,900.00
52 2017/01/04 699.00 -0.14 700.00 687.00 687.00 7,960 5,536,610.00
53 2017/01/03 700.00 0 700.00 698.00 700.00 17,405 12,180,600.00
54 2017/01/02 700.00 0.29 714.00 697.00 700.00 15,380 10,765,600.00
55 2017/01/01 698.00 1.16 700.00 689.00 690.00 136,420 94,204,600.00
56 2016/12/29 690.00 0 690.00 685.00 690.00 58,295 39,989,600.00
57 2016/12/28 691.00 0 695.00 687.00 692.00 6,490 4,488,010.00
58 2016/12/27 690.00 -0.29 693.00 687.00 691.00 15,300 10,516,000.00
59 2016/12/26 692.00 -1.84 700.00 691.00 700.00 13,045 9,068,580.00
60 2016/12/22 705.00 3.37 724.00 685.00 685.00 57,430 40,085,800.00
61 2016/12/21 682.00 -0.44 683.00 673.00 678.00 9,305 6,338,460.00
62 2016/12/20 685.00 0.74 685.00 670.00 675.00 5,240 3,549,250.00
63 2016/12/19 680.00 -0.73 685.00 677.00 685.00 3,925 2,667,320.00
64 2016/12/18 685.00 0.88 685.00 680.00 680.00 3,755 2,558,860.00
65 2016/12/15 679.00 -0.29 683.00 675.00 681.00 3,605 2,453,000.00
66 2016/12/14 681.00 0.15 685.00 680.00 680.00 1,135 775,865.00
67 2016/12/12 680.00 0.44 680.00 673.00 680.00 7,700 5,215,250.00
68 2016/12/11 677.00 -0.44 680.00 677.00 680.00 1,825 1,238,370.00
69 2016/12/08 680.00 -0.29 682.00 677.00 677.00 700 475,900.00
70 2016/12/07 682.00 0.29 682.00 679.00 680.00 2,200 1,496,000.00
71 2016/12/06 680.00 0 682.00 680.00 680.00 830 564,710.00
72 2016/12/05 680.00 0 683.00 680.00 680.00 3,520 2,394,900.00
73 2016/12/04 680.00 -1.45 685.00 680.00 681.00 1,335 909,330.00
74 2016/12/01 690.00 0.15 700.00 680.00 685.00 11,460 7,945,050.00
75 2016/11/30 689.00 0.58 690.00 685.00 690.00 6,390 4,406,450.00
76 2016/11/29 685.00 0 699.00 672.00 695.00 1,575 1,071,940.00
77 2016/11/28 685.00 1.48 685.00 670.00 670.00 18,430 12,401,900.00
78 2016/11/27 675.00 -2.03 689.00 665.00 689.00 4,035 2,721,160.00
79 2016/11/24 689.00 2.68 689.00 675.00 675.00 5,100 3,488,830.00
80 2016/11/23 671.00 -2.04 684.00 670.00 685.00 8,260 5,597,110.00
81 2016/11/22 685.00 -1.72 685.00 674.00 684.00 3,585 2,444,000.00
82 2016/11/21 697.00 3.26 697.00 675.00 675.00 3,970 2,698,670.00
83 2016/11/20 675.00 -0.15 675.00 662.00 665.00 14,530 9,742,410.00
84 2016/11/17 676.00 -1.31 680.00 676.00 680.00 700 473,600.00
85 2016/11/16 685.00 0 689.00 681.00 690.00 1,000 686,360.00
86 2016/11/15 685.00 1.33 693.00 676.00 680.00 3,534 2,414,630.00
87 2016/11/14 676.00 -0.44 684.00 670.00 684.00 2,655 1,798,120.00
88 2016/11/13 679.00 0.59 680.00 675.00 678.00 550 372,900.00
89 2016/11/10 675.00 0.75 676.00 671.00 675.00 4,550 3,072,820.00
90 2016/11/09 670.00 -1.03 675.00 670.00 675.00 1,720 1,154,440.00
91 2016/11/08 677.00 -0.59 690.00 676.00 690.00 1,310 890,720.00
92 2016/11/07 681.00 0.15 681.00 680.00 680.00 160 108,830.00
93 2016/11/03 680.00 -1.45 690.00 677.00 685.00 5,110 3,475,660.00
94 2016/10/27 690.00 0 690.00 690.00 690.00 350 241,500.00
95 2016/10/26 690.00 1.17 690.00 680.00 680.00 3,250 2,232,150.00
96 2016/10/25 682.00 0.29 682.00 681.00 681.00 680 463,280.00
97 2016/10/24 680.00 -0.29 689.00 675.00 680.00 4,380 2,970,820.00
98 2016/10/23 682.00 -1.73 683.00 681.00 683.00 2,785 1,900,240.00
99 2016/10/20 694.00 0.14 694.00 686.00 693.00 1,075 738,710.00
100 2016/10/19 693.00 -1 693.00 687.00 690.00 3,010 2,076,510.00

Search Clear

# Date Transact. No. Buyer Seller Qty. Rate Amount
1 2017/03/26 201703264491170 3 45 20 633.00 12,660.00
2 2017/03/26 201703264490931 7 37 180 630.00 113,400.00
3 2017/03/26 201703264490801 3 45 20 633.00 12,660.00
4 2017/03/26 201703264490741 32 19 270 630.00 170,100.00
5 2017/03/26 201703264490543 42 19 500 630.00 315,000.00
6 2017/03/26 201703264490542 10 19 50 631.00 31,550.00
7 2017/03/14 201703144430845 14 50 1,000 630.00 630,000.00
8 2017/03/14 201703144430703 14 13 100 629.00 62,900.00
9 2017/03/14 201703144430635 32 59 160 625.00 100,000.00
10 2017/03/14 201703144430620 25 59 200 625.00 125,000.00
11 2017/03/14 201703144432104 14 28 200 623.00 124,600.00
12 2017/03/14 201703144432103 32 28 290 624.00 180,960.00
13 2017/03/14 201703144432102 37 28 500 625.00 312,500.00
14 2017/03/14 201703144431278 37 37 290 628.00 182,120.00
15 2017/03/14 201703144431160 37 37 1,000 630.00 630,000.00
16 2017/03/14 201703144430846 14 29 1,000 631.00 631,000.00
17 2017/03/15 201703154434204 57 48 100 621.00 62,100.00
18 2017/03/15 201703154433177 39 38 200 620.00 124,000.00
19 2017/03/14 201703144432108 37 28 430 620.00 266,600.00
20 2017/03/14 201703144432107 35 28 1,000 620.00 620,000.00
21 2017/03/14 201703144432106 43 28 30 620.00 18,600.00
22 2017/03/14 201703144432105 7 28 300 621.00 186,300.00
23 2017/03/15 201703154434832 13 13 200 621.00 124,200.00
24 2017/03/15 201703154434757 35 28 925 620.00 573,500.00
25 2017/03/15 201703154434756 35 28 775 620.00 480,500.00
26 2017/03/15 201703154434755 7 28 300 621.00 186,300.00
27 2017/03/15 201703154434206 35 48 1,225 620.00 759,500.00
28 2017/03/15 201703154434205 26 48 200 620.00 124,000.00
29 2017/03/16 201703164438085 32 29 100 634.00 63,400.00
30 2017/03/16 201703164438056 7 48 10 633.00 6,330.00
31 2017/03/16 201703164436307 1 51 60 625.00 37,500.00
32 2017/03/16 201703164436299 32 51 80 630.00 50,400.00
33 2017/03/16 201703164436105 41 37 470 635.00 298,450.00
34 2017/03/15 201703154435391 32 35 20 625.00 12,500.00
35 2017/03/19 201703194439390 35 11 260 626.00 162,760.00
36 2017/03/16 201703164438589 1 46 20 625.00 12,500.00
37 2017/03/16 201703164438588 32 46 50 627.00 31,350.00
38 2017/03/16 201703164438587 40 46 40 627.00 25,080.00
39 2017/03/16 201703164438438 40 22 160 627.00 100,320.00
40 2017/03/16 201703164438437 21 22 40 630.00 25,200.00
41 2017/03/19 201703194443464 35 13 200 630.00 126,000.00
42 2017/03/19 201703194443463 35 43 500 628.00 314,000.00
43 2017/03/19 201703194442234 40 26 100 625.00 62,500.00
44 2017/03/19 201703194441648 53 19 50 630.00 31,500.00
45 2017/03/19 201703194441188 53 17 150 630.00 94,500.00
46 2017/03/19 201703194439838 28 19 820 630.00 516,600.00
47 2017/03/20 201703204446900 45 3 10 637.00 6,370.00
48 2017/03/20 201703204445676 48 48 20 635.00 12,700.00
49 2017/03/20 201703204444230 41 29 50 635.00 31,750.00
50 2017/03/19 201703194443794 21 3 50 635.00 31,750.00
51 2017/03/19 201703194443466 35 37 845 630.00 532,350.00
52 2017/03/19 201703194443465 35 19 50 630.00 31,500.00
53 2017/03/20 201703204450462 28 45 100 630.00 63,000.00
54 2017/03/20 201703204450423 35 43 500 632.00 316,000.00
55 2017/03/20 201703204449744 28 50 40 630.00 25,200.00
56 2017/03/20 201703204449743 10 50 100 630.00 63,000.00
57 2017/03/20 201703204449486 35 29 500 632.00 316,000.00
58 2017/03/20 201703204447201 17 1 50 635.00 31,750.00
59 2017/03/21 201703214456142 58 45 80 630.00 50,400.00
60 2017/03/21 201703214455667 58 48 20 625.00 12,500.00
61 2017/03/21 201703214453225 1 3 170 635.00 107,950.00
62 2017/03/20 201703204451541 14 41 100 635.00 63,500.00
63 2017/03/20 201703204451483 5 43 500 634.00 317,000.00
64 2017/03/20 201703204450520 29 43 50 632.00 31,600.00
65 2017/03/21 201703214460169 36 6 385 633.00 243,705.00
66 2017/03/21 201703214460147 38 37 10 632.00 6,320.00
67 2017/03/21 201703214459661 14 14 100 632.00 63,200.00
68 2017/03/21 201703214459221 29 29 100 633.00 63,300.00
69 2017/03/21 201703214457999 20 38 200 635.00 127,000.00
70 2017/03/21 201703214456236 34 45 1,365 630.00 859,950.00
71 2017/03/22 201703224463751 53 41 1,000 630.00 630,000.00
72 2017/03/22 201703224463750 36 41 250 635.00 158,750.00
73 2017/03/22 201703224462125 36 1 250 635.00 158,750.00
74 2017/03/21 201703214460512 37 38 290 635.00 184,150.00
75 2017/03/21 201703214460436 46 38 10 635.00 6,350.00
76 2017/03/21 201703214460170 36 47 200 634.00 126,800.00
77 2017/03/22 201703224468158 22 26 40 632.00 25,280.00
78 2017/03/22 201703224468157 22 50 100 632.00 63,200.00
79 2017/03/22 201703224468049 16 26 20 632.00 12,640.00
80 2017/03/22 201703224467989 45 26 40 632.00 25,280.00
81 2017/03/22 201703224464296 3 41 30 630.00 18,900.00
82 2017/03/22 201703224464098 35 5 140 618.00 86,520.00
83 2017/03/26 201703264481020 17 19 100 635.00 63,500.00
84 2017/03/22 201703224472172 1 37 100 635.00 63,500.00
85 2017/03/22 201703224471099 3 37 100 635.00 63,500.00
86 2017/03/22 201703224468583 48 22 100 632.00 63,200.00
87 2017/03/22 201703224468505 6 37 50 635.00 31,750.00
88 2017/03/22 201703224468226 52 42 100 630.00 63,000.00
89 2017/03/26 201703264486048 32 25 70 631.00 44,170.00
90 2017/03/26 201703264484762 45 29 100 635.00 63,500.00
91 2017/03/26 201703264483340 8 29 200 636.00 127,200.00
92 2017/03/26 201703264483339 8 43 500 636.00 318,000.00
93 2017/03/26 201703264482070 3 19 100 637.00 63,700.00
94 2017/03/26 201703264482069 3 55 100 636.00 63,600.00
95 2017/03/26 201703264490541 52 19 50 631.00 31,550.00
96 2017/03/26 201703264490540 32 19 30 631.00 18,930.00
97 2017/03/26 201703264490467 53 45 100 633.00 63,300.00
98 2017/03/26 201703264487619 8 45 20 635.00 12,700.00
99 2017/03/26 201703264487253 32 52 600 631.00 378,600.00
100 2017/03/26 201703264486575 7 7 360 634.00 228,240.00


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