Market Price 693.00
% Change -0.43%
Last Traded On 2017/01/17 03:00:00
52 Weeks Low - High 651.00 -  715.00
180 Day Average 686.77
1 Year Yield 1.91%
EPS 110.48 (FY: 073-074, Q: 1)
P/E Ratio 6.27
% Dividend 50.00% (FY: 072-073)
% Bonus
Right Share
Market Capitalization 103,950,000,000.00
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






Search Clear

# Date LTP % Change High Low Open Qty. Turnover
1 2017/01/17 693.00 -0.43 695.00 691.00 691.00 2,920 2,022,050.00
2 2017/01/16 695.00 0.14 695.00 692.00 695.00 1,110 770,850.00
3 2017/01/15 694.00 -0.14 700.00 690.00 690.00 2,680 1,853,540.00
4 2017/01/12 695.00 0 697.00 690.00 690.00 5,215 3,612,960.00
5 2017/01/11 695.00 0 696.00 694.00 696.00 9,135 6,348,640.00
6 2017/01/10 695.00 -0.43 724.00 695.00 711.00 3,725 2,615,140.00
7 2017/01/09 698.00 0.29 698.00 694.00 694.00 8,260 5,745,830.00
8 2017/01/08 696.00 -0.57 699.00 692.00 699.00 14,885 10,333,000.00
9 2017/01/05 700.00 0.14 700.00 695.00 700.00 19,050 13,257,900.00
10 2017/01/04 699.00 -0.14 700.00 687.00 687.00 7,960 5,536,610.00
11 2017/01/03 700.00 0 700.00 698.00 700.00 17,405 12,180,600.00
12 2017/01/02 700.00 0.29 714.00 697.00 700.00 15,380 10,765,600.00
13 2017/01/01 698.00 1.16 700.00 689.00 690.00 136,420 94,204,600.00
14 2016/12/29 690.00 0 690.00 685.00 690.00 58,295 39,989,600.00
15 2016/12/28 691.00 0 695.00 687.00 692.00 6,490 4,488,010.00
16 2016/12/27 690.00 -0.29 693.00 687.00 691.00 15,300 10,516,000.00
17 2016/12/26 692.00 -1.84 700.00 691.00 700.00 13,045 9,068,580.00
18 2016/12/22 705.00 3.37 724.00 685.00 685.00 57,430 40,085,800.00
19 2016/12/21 682.00 -0.44 683.00 673.00 678.00 9,305 6,338,460.00
20 2016/12/20 685.00 0.74 685.00 670.00 675.00 5,240 3,549,250.00
21 2016/12/19 680.00 -0.73 685.00 677.00 685.00 3,925 2,667,320.00
22 2016/12/18 685.00 0.88 685.00 680.00 680.00 3,755 2,558,860.00
23 2016/12/15 679.00 -0.29 683.00 675.00 681.00 3,605 2,453,000.00
24 2016/12/14 681.00 0.15 685.00 680.00 680.00 1,135 775,865.00
25 2016/12/12 680.00 0.44 680.00 673.00 680.00 7,700 5,215,250.00
26 2016/12/11 677.00 -0.44 680.00 677.00 680.00 1,825 1,238,370.00
27 2016/12/08 680.00 -0.29 682.00 677.00 677.00 700 475,900.00
28 2016/12/07 682.00 0.29 682.00 679.00 680.00 2,200 1,496,000.00
29 2016/12/06 680.00 0 682.00 680.00 680.00 830 564,710.00
30 2016/12/05 680.00 0 683.00 680.00 680.00 3,520 2,394,900.00
31 2016/12/04 680.00 -1.45 685.00 680.00 681.00 1,335 909,330.00
32 2016/12/01 690.00 0.15 700.00 680.00 685.00 11,460 7,945,050.00
33 2016/11/30 689.00 0.58 690.00 685.00 690.00 6,390 4,406,450.00
34 2016/11/29 685.00 0 699.00 672.00 695.00 1,575 1,071,940.00
35 2016/11/28 685.00 1.48 685.00 670.00 670.00 18,430 12,401,900.00
36 2016/11/27 675.00 -2.03 689.00 665.00 689.00 4,035 2,721,160.00
37 2016/11/24 689.00 2.68 689.00 675.00 675.00 5,100 3,488,830.00
38 2016/11/23 671.00 -2.04 684.00 670.00 685.00 8,260 5,597,110.00
39 2016/11/22 685.00 -1.72 685.00 674.00 684.00 3,585 2,444,000.00
40 2016/11/21 697.00 3.26 697.00 675.00 675.00 3,970 2,698,670.00
41 2016/11/20 675.00 -0.15 675.00 662.00 665.00 14,530 9,742,410.00
42 2016/11/17 676.00 -1.31 680.00 676.00 680.00 700 473,600.00
43 2016/11/16 685.00 0 689.00 681.00 690.00 1,000 686,360.00
44 2016/11/15 685.00 1.33 693.00 676.00 680.00 3,534 2,414,630.00
45 2016/11/14 676.00 -0.44 684.00 670.00 684.00 2,655 1,798,120.00
46 2016/11/13 679.00 0.59 680.00 675.00 678.00 550 372,900.00
47 2016/11/10 675.00 0.75 676.00 671.00 675.00 4,550 3,072,820.00
48 2016/11/09 670.00 -1.03 675.00 670.00 675.00 1,720 1,154,440.00
49 2016/11/08 677.00 -0.59 690.00 676.00 690.00 1,310 890,720.00
50 2016/11/07 681.00 0.15 681.00 680.00 680.00 160 108,830.00
51 2016/11/03 680.00 -1.45 690.00 677.00 685.00 5,110 3,475,660.00
52 2016/10/27 690.00 0 690.00 690.00 690.00 350 241,500.00
53 2016/10/26 690.00 1.17 690.00 680.00 680.00 3,250 2,232,150.00
54 2016/10/25 682.00 0.29 682.00 681.00 681.00 680 463,280.00
55 2016/10/24 680.00 -0.29 689.00 675.00 680.00 4,380 2,970,820.00
56 2016/10/23 682.00 -1.73 683.00 681.00 683.00 2,785 1,900,240.00
57 2016/10/20 694.00 0.14 694.00 686.00 693.00 1,075 738,710.00
58 2016/10/19 693.00 -1 693.00 687.00 690.00 3,010 2,076,510.00
59 2016/10/18 700.00 1.74 700.00 688.00 688.00 4,915 3,384,490.00
60 2016/10/17 688.00 0.15 690.00 685.00 685.00 2,010 1,381,270.00
61 2016/10/16 687.00 -1.86 696.00 687.00 696.00 850 589,250.00
62 2016/10/06 700.00 1.45 703.00 692.00 695.00 5,535 3,880,780.00
63 2016/10/05 689.00 0.44 690.00 686.00 686.00 1,600 1,103,070.00
64 2016/10/04 687.00 -0.43 692.00 680.00 685.00 1,900 1,307,650.00
65 2016/10/03 690.00 0 690.00 686.00 690.00 2,010 1,386,060.00
66 2016/10/02 690.00 0 690.00 685.00 688.00 4,040 2,778,300.00
67 2016/09/29 690.00 0 690.00 686.00 690.00 1,475 1,015,870.00
68 2016/09/28 690.00 0 690.00 688.00 690.00 400 275,800.00
69 2016/09/27 689.00 -0.86 690.00 685.00 690.00 4,215 2,901,720.00
70 2016/09/26 696.00 1.31 696.00 687.00 690.00 2,215 1,530,920.00
71 2016/09/22 696.00 0.87 704.00 696.00 700.00 4,660 3,260,460.00
72 2016/09/21 690.00 -0.14 699.00 686.00 690.00 11,190 7,790,200.00
73 2016/09/20 691.00 -1.14 701.00 691.00 701.00 5,620 3,917,540.00
74 2016/09/18 699.00 1.6 700.00 685.00 685.00 10,931 7,594,600.00
75 2016/09/14 688.00 -1.71 695.00 686.00 690.00 9,160 6,341,240.00
76 2016/09/12 700.00 0.29 700.00 690.00 690.00 8,230 5,746,920.00
77 2016/09/11 698.00 1.31 701.00 686.00 690.00 26,592 18,542,700.00
78 2016/09/08 689.00 -1.57 700.00 687.00 700.00 4,070 2,807,840.00
79 2016/09/07 700.00 0 700.00 695.00 695.00 1,210 843,810.00
80 2016/09/06 700.00 0 702.00 692.00 700.00 14,350 10,042,800.00
81 2016/09/05 700.00 1.3 701.00 690.00 690.00 13,260 9,271,920.00
82 2016/09/04 691.00 0 695.00 690.00 695.00 8,330 5,759,060.00
83 2016/09/01 691.00 -0.57 698.00 690.00 698.00 6,255 4,339,690.00
84 2016/08/31 695.00 1.31 700.00 687.00 688.00 7,390 5,130,360.00
85 2016/08/30 686.00 0.15 690.00 685.00 685.00 13,735 9,452,480.00
86 2016/08/29 685.00 0.74 688.00 677.00 677.00 8,990 6,146,380.00
87 2016/08/28 679.00 0.74 688.00 675.00 675.00 2,240 1,514,660.00
88 2016/08/24 675.00 0.6 682.00 670.00 682.00 4,660 3,153,250.00
89 2016/08/23 671.00 -0.15 685.00 671.00 685.00 4,950 3,348,400.00
90 2016/08/22 672.00 -1.9 695.00 663.00 685.00 2,000 1,347,710.00
91 2016/08/21 685.00 0.15 685.00 682.00 685.00 1,880 1,284,500.00
92 2016/08/17 684.00 0.59 686.00 676.00 676.00 5,755 3,926,100.00
93 2016/08/16 678.00 0.59 680.00 675.00 680.00 13,015 8,826,690.00
94 2016/08/15 676.00 0.15 685.00 673.00 685.00 6,855 4,641,300.00
95 2016/08/14 675.00 -0.74 678.00 671.00 671.00 5,948 4,007,300.00
96 2016/08/11 680.00 0 690.00 670.00 670.00 8,905 6,032,860.00
97 2016/08/10 675.00 1.19 680.00 660.00 660.00 5,370 3,621,000.00
98 2016/08/08 672.00 -3.31 682.00 671.00 695.00 300 202,210.00
99 2016/08/07 695.00 3.12 695.00 670.00 674.00 6,275 4,240,275.00
100 2016/08/04 674.00 -0.88 680.00 671.00 680.00 2,055 1,391,600.00

Search Clear

# Date Transact. No. Buyer Seller Qty. Rate Amount
1 2017/01/17 201701174266101 43 28 230 692.00 159,160.00
2 2017/01/17 201701174266100 52 28 100 692.00 69,200.00
3 2017/01/17 201701174266099 52 28 100 692.00 69,200.00
4 2017/01/17 201701174266098 25 28 200 693.00 138,600.00
5 2017/01/17 201701174266097 25 28 100 693.00 69,300.00
6 2017/01/17 201701174266096 25 28 270 693.00 187,110.00
7 2017/01/04 201701044241662 7 43 700 699.00 489,300.00
8 2017/01/04 201701044241595 25 43 100 699.00 69,900.00
9 2017/01/04 201701044241566 25 43 200 699.00 139,800.00
10 2017/01/04 201701044241460 43 43 4,000 695.00 2,780,000.00
11 2017/01/05 201701054242143 7 29 100 700.00 70,000.00
12 2017/01/05 201701054242142 7 42 60 700.00 42,000.00
13 2017/01/05 201701054241992 49 42 50 700.00 35,000.00
14 2017/01/05 201701054241991 45 42 90 700.00 63,000.00
15 2017/01/05 201701054241973 45 29 110 700.00 77,000.00
16 2017/01/05 201701054241885 7 4 100 700.00 70,000.00
17 2017/01/05 201701054244713 45 45 5,000 695.00 3,475,000.00
18 2017/01/05 201701054244405 17 45 100 699.00 69,900.00
19 2017/01/05 201701054244185 25 58 1,000 699.00 699,000.00
20 2017/01/05 201701054243852 43 43 1,000 699.00 699,000.00
21 2017/01/05 201701054243636 7 51 400 700.00 280,000.00
22 2017/01/05 201701054242691 25 38 40 700.00 28,000.00
23 2017/01/08 201701084245564 25 26 100 698.00 69,800.00
24 2017/01/08 201701084245556 7 29 400 697.00 278,800.00
25 2017/01/08 201701084245401 43 8 100 692.00 69,200.00
26 2017/01/08 201701084244975 38 38 1,000 699.00 699,000.00
27 2017/01/05 201701054244806 50 38 1,000 700.00 700,000.00
28 2017/01/05 201701054244749 45 45 10,000 695.00 6,950,000.00
29 2017/01/08 201701084246035 25 1 450 696.00 313,200.00
30 2017/01/08 201701084246027 49 29 200 695.00 139,000.00
31 2017/01/08 201701084246026 14 14 3,860 692.00 2,671,120.00
32 2017/01/08 201701084246025 43 14 900 692.00 622,800.00
33 2017/01/08 201701084246024 28 14 200 693.00 138,600.00
34 2017/01/08 201701084245813 7 45 100 698.00 69,800.00
35 2017/01/09 201701094247828 8 8 1,000 694.00 694,000.00
36 2017/01/08 201701084247286 25 14 40 696.00 27,840.00
37 2017/01/08 201701084247165 8 22 200 694.00 138,800.00
38 2017/01/08 201701084247034 25 25 1,380 693.00 956,340.00
39 2017/01/08 201701084246536 14 45 955 695.00 663,725.00
40 2017/01/08 201701084246037 49 49 5,000 695.00 3,475,000.00
41 2017/01/09 201701094249042 17 37 200 697.00 139,400.00
42 2017/01/09 201701094248984 43 49 500 697.00 348,500.00
43 2017/01/09 201701094248778 47 49 1,000 697.00 697,000.00
44 2017/01/09 201701094247990 40 49 1,000 695.00 695,000.00
45 2017/01/09 201701094247901 25 51 700 695.00 486,500.00
46 2017/01/09 201701094247830 8 8 1,000 694.00 694,000.00
47 2017/01/09 201701094250219 6 49 100 698.00 69,800.00
48 2017/01/09 201701094249994 40 38 45 695.00 31,275.00
49 2017/01/09 201701094249879 40 38 1,000 695.00 695,000.00
50 2017/01/09 201701094249878 26 38 50 697.00 34,850.00
51 2017/01/09 201701094249509 43 52 1,165 697.00 812,005.00
52 2017/01/09 201701094249202 43 49 500 697.00 348,500.00
53 2017/01/10 201701104250443 20 25 100 700.00 70,000.00
54 2017/01/10 201701104250417 1 36 500 697.00 348,500.00
55 2017/01/10 201701104250309 25 38 10 710.00 7,100.00
56 2017/01/10 201701104250255 1 56 50 724.00 36,200.00
57 2017/01/10 201701104250249 42 42 230 711.00 163,530.00
58 2017/01/10 201701104250248 42 42 900 711.00 639,900.00
59 2017/01/10 201701104251991 19 58 20 698.00 13,960.00
60 2017/01/10 201701104251925 25 48 500 699.00 349,500.00
61 2017/01/10 201701104251271 40 33 455 699.00 318,045.00
62 2017/01/10 201701104250869 25 38 50 699.00 34,950.00
63 2017/01/10 201701104250500 25 42 100 696.00 69,600.00
64 2017/01/10 201701104250444 20 25 100 700.00 70,000.00
65 2017/01/12 201701124257356 25 49 200 695.00 139,000.00
66 2017/01/12 201701124256552 49 49 2,300 690.00 1,587,000.00
67 2017/01/10 201701104252528 25 48 110 695.00 76,450.00
68 2017/01/10 201701104252478 21 48 200 695.00 139,000.00
69 2017/01/10 201701104252477 25 48 300 696.00 208,800.00
70 2017/01/10 201701104252432 25 5 100 696.00 69,600.00
71 2017/01/15 201701154258160 28 28 1,200 690.00 828,000.00
72 2017/01/12 201701124257831 28 49 1,000 695.00 695,000.00
73 2017/01/12 201701124257757 21 38 515 697.00 358,955.00
74 2017/01/12 201701124257728 21 42 100 695.00 69,500.00
75 2017/01/12 201701124257412 26 38 1,000 694.00 694,000.00
76 2017/01/12 201701124257357 28 49 100 695.00 69,500.00
77 2017/01/15 201701154259408 19 16 10 695.00 6,950.00
78 2017/01/15 201701154259200 21 25 100 695.00 69,500.00
79 2017/01/15 201701154258852 16 25 300 694.00 208,200.00
80 2017/01/15 201701154258851 22 25 100 695.00 69,500.00
81 2017/01/15 201701154258449 8 38 500 691.00 345,500.00
82 2017/01/15 201701154258446 25 29 50 700.00 35,000.00
83 2017/01/16 201701164261857 52 17 100 695.00 69,500.00
84 2017/01/16 201701164261856 52 17 100 695.00 69,500.00
85 2017/01/16 201701164261761 21 17 110 695.00 76,450.00
86 2017/01/15 201701154259900 22 28 50 694.00 34,700.00
87 2017/01/15 201701154259810 32 28 50 695.00 34,750.00
88 2017/01/15 201701154259409 43 16 320 692.00 221,440.00
89 2017/01/17 201701174263710 8 5 500 691.00 345,500.00
90 2017/01/17 201701174263470 8 38 490 691.00 338,590.00
91 2017/01/16 201701164263081 52 1 100 695.00 69,500.00
92 2017/01/16 201701164263010 16 1 100 695.00 69,500.00
93 2017/01/16 201701164262236 7 7 400 695.00 278,000.00
94 2017/01/16 201701164262082 52 20 200 692.00 138,400.00
95 2017/01/17 201701174265571 57 35 200 695.00 139,000.00
96 2017/01/17 201701174265526 25 19 100 693.00 69,300.00
97 2017/01/17 201701174265134 25 42 230 693.00 159,390.00
98 2017/01/17 201701174264449 25 19 100 695.00 69,500.00
99 2017/01/17 201701174264316 52 28 100 692.00 69,200.00
100 2017/01/17 201701174263737 19 19 200 695.00 139,000.00


Search Clear

# Fiscal Year Bookclose Date Description Agenda Cash Dividend Bonus Share Right Share
1. 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%
2. 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%
3. 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%
4. 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%
5. 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 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.
2. 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.
3. 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.
4. 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.
5. 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.
6. 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.
7. 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.
8. 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.
9. 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