merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/11/27 03:00:00

Showing 1 - 100 of 333 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,018.00	0.69	1,025.00	1,016.00	1,017.00	1,706	1,735,899.00
2	ADBL	328.90	1.36	330.00	322.10	330.00	192,110	62,835,151.20
3	AHL	607.00	-0.33	612.00	600.00	600.10	4,824	2,904,043.80
4	AHPC	285.00	-0.31	287.00	284.00	286.00	75,785	21,647,986.80
5	AKJCL	192.00	0.52	194.00	191.10	192.00	58,816	11,319,364.80
6	AKPL	250.00	0.81	252.50	249.00	250.00	137,137	34,365,773.10
7	ALBSL	1,120.00	1.08	1,152.00	1,085.90	1,085.90	42,444	46,720,927.50
8	ALICL	486.00	-1.02	493.00	481.40	493.00	58,238	28,387,254.30
9	ANLB	6,449.00	1.83	6,449.00	5,961.40	6,206.30	82	507,254.80
10	API	293.00	0.1	298.00	291.80	292.70	157,671	46,376,995.20
11	AVYAN	985.00	-1.39	1,009.00	984.00	984.00	1,927	1,909,874.50
12	BANDIPUR	758.10	-0.66	765.00	750.10	763.10	170,479	128,563,286.30
13	BARUN	353.90	-1.42	365.00	351.00	351.90	378,584	133,847,631.70
14	BBC	4,928.00	-0.22	5,000.00	4,890.10	4,990.00	251	1,239,018.00
15	BEDC	575.00	-0.52	580.00	571.00	573.00	13,670	7,854,447.10
16	BFC	472.90	-0.65	483.90	467.00	467.00	15,579	7,371,108.00
17	BGWT	785.00	2.19	785.00	760.00	768.00	3,008	2,328,278.00
18	BHCL	487.80	0.91	492.70	478.10	485.00	73,026	35,465,643.30
19	BHDC	505.00	-0.96	514.80	497.10	508.00	47,728	24,152,389.70
20	BHL	182.30	0.39	182.80	178.10	178.10	182,994	33,332,417.10
21	BHPL	667.60	-0.37	678.90	658.00	658.00	2,303	1,546,445.40
22	BNHC	451.00	0.22	453.00	443.30	451.00	16,340	7,316,430.30
23	BNL	16,243.50	-0.04	16,243.50	15,925.00	15,925.00	20	321,685.00
24	BNT	12,180.00	-0.16	12,350.00	12,140.00	12,140.00	377	4,601,660.80
25	BOKD86	1,115.00	-1.93	1,115.00	1,115.00	1,115.00	25	27,875.00
26	BPCL	727.00	-1.1	747.00	725.40	730.60	52,545	38,509,250.10
27	BUNGAL	565.00	-0.63	582.00	558.10	562.59	30,000	17,083,086.20
28	C30MF	8.89	1.48	8.89	8.85	8.85	600	5,330.00
29	CBBL	1,037.70	0.45	1,044.00	1,020.00	1,030.00	26,714	27,761,460.60
30	CBLD88	1,216.00	0	1,216.00	1,216.00	1,216.00	40	48,640.00
31	CCBD88	1,226.00	-1.53	1,240.00	1,222.00	1,222.00	75	92,200.00
32	CFCL	484.90	0.54	485.00	477.50	478.00	5,789	2,783,306.40
33	CGH	882.10	0	898.80	875.40	880.10	26,762	23,588,250.80
34	CHCL	505.50	-0.1	514.00	499.10	510.00	38,981	19,638,061.10
35	CHDC	2,430.00	2.1	2,459.00	2,361.00	2,370.10	65,359	157,806,387.50
36	CHL	274.70	-2.52	285.00	274.70	285.00	69,892	19,426,739.50
37	CIT	1,883.90	0.21	1,884.00	1,860.00	1,860.00	22,421	42,012,627.50
38	CITY	538.50	0.54	542.00	527.00	527.00	4,407	2,365,584.00
39	CKHL	636.10	0.33	650.00	628.20	628.20	9,766	6,279,475.70
40	CLI	496.00	-0.2	499.00	490.00	497.00	46,115	22,805,197.10
41	CMF2	9.10	-0.55	9.10	9.10	9.10	600	5,460.00
42	CORBL	1,675.00	-0.89	1,715.00	1,664.10	1,714.00	4,215	7,074,973.30
43	CREST	1,255.10	-0.7	1,284.90	1,246.00	1,280.00	14,446	18,207,976.40
44	CYCL	1,490.00	-0.67	1,500.00	1,487.00	1,500.00	2,443	3,638,500.30
45	CZBIL	200.00	2.04	200.10	194.00	194.00	79,270	15,677,361.40
46	DDBL	884.00	-0.45	889.00	875.00	875.00	10,132	8,920,624.80
47	DHEL	574.00	0.53	583.00	566.10	571.00	50,931	29,343,140.20
48	DHPL	298.70	-0.03	304.00	293.00	293.00	19,996	5,993,588.80
49	DLBS	1,370.00	-2.14	1,400.00	1,370.00	1,372.00	1,450	2,002,950.20
50	DOLTI	561.80	0.64	591.60	547.10	547.10	10,948	6,129,827.10
51	DORDI	270.00	-1.82	275.60	270.00	270.10	117,658	32,007,708.40
52	EBL	661.00	0.15	665.00	653.00	653.00	30,238	20,001,645.00
53	EBLD85	1,161.00	0.52	1,161.00	1,161.00	1,161.00	70	81,270.00
54	EBLD91	1,085.00	-0.46	1,090.00	1,081.00	1,090.00	100	108,450.00
55	EDBL	599.00	-2.28	613.00	599.00	603.50	24,860	15,010,836.40
56	EHPL	460.00	0.22	464.90	441.20	449.90	86,536	39,275,030.80
57	ENL	944.80	2.55	945.00	915.00	915.00	5,962	5,548,723.00
58	FMDBL	853.00	-7.78	906.50	850.00	906.50	87,419	75,384,295.30
59	FOWAD	1,120.00	-2.9	1,153.50	1,120.00	1,153.50	1,886	2,136,187.80
60	GBBD85	1,116.00	1.92	1,116.00	1,090.00	1,090.00	150	166,240.00
61	GBBL	386.90	-0.41	390.00	385.00	385.60	22,844	8,849,304.70
62	GBILD84/85	1,157.70	0	1,157.70	1,157.70	1,157.70	25	28,942.50
63	GBIME	230.70	0.44	232.00	228.00	230.90	91,962	21,207,493.30
64	GBIMESY2	9.25	5.23	9.25	8.70	8.70	3,080	27,746.00
65	GCIL	454.30	-1.2	462.00	451.10	462.00	18,783	8,539,880.40
66	GFCL	590.00	-1.17	600.00	589.00	598.80	11,137	6,606,729.00
67	GHL	219.70	0.92	220.30	216.00	217.00	49,563	10,799,516.10
68	GIBF1	10.01	0.91	10.11	9.96	9.96	27,150	274,343.50
69	GILB	1,299.00	-1.96	1,325.00	1,299.00	1,324.90	1,938	2,525,028.90
70	GLBSL	2,009.20	-0.24	2,045.00	2,008.00	2,014.00	692	1,395,822.80
71	GLH	259.70	-0.15	263.00	259.40	263.00	26,919	7,010,416.60
72	GMFBS	1,621.00	5.6	1,621.00	1,512.20	1,520.00	1,909	2,932,385.70
73	GMFIL	452.50	0.24	454.00	445.00	445.10	10,759	4,837,294.10
74	GMLI	1,870.00	-0.95	1,900.00	1,861.00	1,871.00	3,064	5,735,143.00
75	GRDBL	1,140.00	1.97	1,145.00	1,103.00	1,140.00	23,324	26,263,388.90
76	GSY	9.00	0.78	9.10	8.80	8.80	6,700	59,958.00
77	GUFL	510.00	-1.54	528.20	508.00	528.20	7,417	3,791,615.70
78	GVL	545.90	1.7	546.00	538.00	538.50	65,497	35,530,442.30
79	H8020	10.61	-0.84	10.61	10.60	10.60	6,745	71,554.45
80	HATHY	928.00	-0.54	936.00	925.00	933.00	7,734	7,189,509.60
81	HBL	198.90	3.06	200.00	190.20	193.00	101,590	19,950,438.10
82	HDHPC	196.80	5.81	197.00	182.60	189.00	433,031	82,689,457.90
83	HDL	1,210.00	-1.79	1,256.60	1,207.10	1,256.60	117,994	144,659,108.30
84	HEI	506.00	0.6	506.00	500.50	505.90	3,221	1,623,495.00
85	HEIP	328.00	0.89	328.00	328.00	328.00	300	98,400.00
86	HHL	360.00	4.65	363.00	345.00	345.00	122,172	43,609,712.80
87	HIDCL	278.00	-0.71	281.80	277.00	277.40	234,751	65,531,843.10
88	HIDCLP	190.00	1.01	191.50	188.20	189.70	228,894	43,501,747.90
89	HIMSTAR	865.00	-7.78	973.00	865.00	919.30	44,361	39,937,424.70
90	HLBSL	940.00	-1.36	941.00	934.00	941.00	3,140	2,938,716.80
91	HLI	389.90	-0.1	391.90	386.10	390.30	73,269	28,453,982.50
92	HLICF	9.15	0.44	9.20	9.00	9.00	4,100	37,391.00
93	HPPL	480.30	0.46	515.00	468.90	468.90	102,213	49,685,651.10
94	HRL	870.00	0	887.40	863.00	887.40	182,927	159,723,388.50
95	HURJA	231.70	0.35	232.50	230.00	230.10	64,456	14,897,594.60
96	ICFC	643.00	-0.31	644.00	640.00	641.00	5,242	3,357,494.50
97	ICFCD88	1,125.30	1.99	1,125.00	1,125.00	1,125.00	28	31,500.90
98	IGI	428.00	-0.44	432.00	424.10	428.70	10,880	4,663,241.10
99	IHL	560.00	-0.18	561.80	548.00	551.00	7,297	4,031,288.20
100	ILBS	1,134.00	-0.26	1,135.90	1,123.00	1,135.00	8,736	9,860,514.10

Showing 1 - 100 of 333 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice