merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/09/08 03:00:00

Showing 1 - 100 of 320 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,016.64	-1.11	1,044.40	1,010.00	1,024.00	1,761	1,802,762.40
2	ADBL	317.16	-1.23	321.00	317.00	320.30	69,424	22,091,514.00
3	ADBLD83	1,073.00	-0.03	1,073.00	1,073.00	1,073.00	200	214,600.00
4	AHL	605.05	-1.35	613.00	577.40	601.10	9,453	5,696,419.50
5	AHPC	282.24	-1.48	287.00	280.10	287.00	112,714	31,854,826.00
6	AKJCL	191.33	-2.4	197.00	191.10	195.20	107,453	20,721,941.10
7	AKPL	252.68	-1.13	256.90	250.70	255.00	177,195	44,874,335.20
8	ALBSL	1,046.39	1.15	1,053.60	1,013.90	1,013.90	28,748	29,851,223.60
9	ALICL	472.22	-1.49	479.00	471.00	477.00	11,695	5,551,320.60
10	ANLB	6,230.15	2.47	6,299.00	5,960.00	5,960.00	1,163	7,069,763.50
11	API	287.28	-0.78	292.00	284.20	286.10	104,913	30,174,814.80
12	AVYAN	993.45	0.15	1,000.00	980.10	987.00	4,156	4,118,028.00
13	BARUN	315.70	-3.6	328.90	315.00	328.00	58,850	18,781,565.60
14	BBC	5,046.38	-3.6	5,200.00	4,899.00	5,150.00	2,459	12,522,647.20
15	BEDC	623.58	-2.09	633.00	620.00	627.00	9,876	6,192,672.20
16	BFC	465.09	-2.06	484.00	464.00	484.00	12,021	5,600,675.50
17	BGWT	882.50	-1.41	895.00	857.10	890.00	4,635	4,051,689.50
18	BHCL	458.92	-3.55	483.80	455.10	470.00	53,608	24,974,366.20
19	BHDC	562.12	-3.54	586.00	560.00	575.59	56,150	32,322,966.30
20	BHL	184.10	-2.03	189.00	184.00	188.70	122,783	22,713,241.20
21	BHPL	671.55	-5.28	705.00	667.60	705.00	5,124	3,478,608.10
22	BNHC	479.46	-2.82	503.20	477.00	486.00	18,318	8,872,585.50
23	BNT	11,451.00	-0.86	11,550.00	11,450.00	11,550.00	93	1,070,860.00
24	BPCL	800.21	-1.91	832.00	793.00	832.00	124,839	100,232,360.50
25	C30MF	9.09	-1.2	9.10	9.09	9.10	2,400	21,821.00
26	CBBL	1,013.50	-1.58	1,032.50	1,007.50	1,027.60	31,968	32,426,350.20
27	CCBD88	1,140.00	-1.72	1,140.00	1,140.00	1,140.00	25	28,500.00
28	CFCL	483.35	-1.33	496.90	483.00	496.90	6,797	3,299,404.50
29	CGH	986.47	-2.36	1,018.90	982.00	1,018.90	28,180	27,921,220.90
30	CHCL	497.36	-0.82	505.00	491.50	491.50	27,390	13,646,413.80
31	CHDC	2,480.79	-1.42	2,534.00	2,460.00	2,534.00	22,969	57,239,641.80
32	CHL	242.94	-0.72	246.80	242.20	244.70	27,063	6,589,938.90
33	CIT	1,895.86	-0.33	1,906.00	1,890.00	1,906.00	12,339	23,435,209.70
34	CITY	586.40	-1.13	598.00	583.00	589.00	11,509	6,758,315.70
35	CIZBD86	1,118.10	0.08	1,118.10	1,118.10	1,118.10	25	27,952.50
36	CIZBD90	1,135.00	0.89	1,135.00	1,135.00	1,135.00	25	28,375.00
37	CKHL	635.66	-0.61	640.00	600.30	635.00	5,287	3,361,795.00
38	CLI	455.07	-1.27	461.00	454.00	458.50	21,810	9,964,243.90
39	CMF2	9.53	-1.95	9.53	9.53	9.53	10,400	99,112.00
40	CORBL	1,799.84	-0.42	1,859.00	1,740.10	1,791.00	2,988	5,335,454.00
41	CREST	1,116.91	-3.2	1,149.50	1,112.30	1,145.00	11,607	13,024,104.60
42	CYCL	1,625.52	-0.99	1,663.00	1,609.00	1,641.75	1,512	2,461,851.50
43	CZBIL	204.53	-0.7	207.00	204.10	205.20	50,300	10,331,820.10
44	DDBL	861.27	-0.64	869.00	855.00	861.10	7,329	6,322,772.00
45	DHPL	283.62	-2.21	295.00	283.00	285.40	8,045	2,312,515.30
46	DLBS	1,412.00	-0.67	1,422.90	1,341.00	1,395.00	3,997	5,522,224.70
47	DOLTI	532.98	-1.11	540.00	531.00	531.00	4,642	2,476,960.80
48	DORDI	236.75	-2.3	242.70	236.10	239.00	89,699	21,391,336.50
49	EBL	711.56	-1.7	724.00	703.90	724.00	90,889	64,872,426.30
50	EBLD86	1,107.00	1.56	1,107.00	1,090.00	1,090.00	445	492,190.00
51	EBLD91	1,010.66	-0.92	1,020.00	1,008.00	1,020.00	120	121,380.00
52	EDBL	612.23	-1.29	629.80	611.20	623.00	71,275	44,205,513.00
53	EHPL	526.35	-0.33	527.00	497.50	519.50	1,655	843,136.10
54	ENL	970.58	0.09	989.00	941.10	989.00	1,230	1,184,965.00
55	FMDBL	823.74	-1.42	843.00	820.10	836.00	27,402	22,657,164.20
56	FOWAD	1,089.42	-2.88	1,122.00	1,085.00	1,110.00	6,342	6,986,068.50
57	GBBD85	1,092.00	2.92	1,092.00	1,082.20	1,082.20	1,100	1,200,660.00
58	GBBL	426.47	-0.93	434.90	423.00	430.10	56,215	24,037,745.50
59	GBILD84/85	1,161.00	-0.03	1,184.00	1,161.00	1,184.00	100	117,825.00
60	GBIME	244.98	-1.04	250.00	243.00	250.00	130,659	32,093,212.20
61	GBIMESY2	9.12	1.33	9.30	9.00	9.00	3,850	35,178.00
62	GBLBS	753.93	-0.77	774.00	746.20	774.00	4,835	3,643,187.90
63	GCIL	476.56	-1.05	480.00	475.00	480.00	18,196	8,674,427.80
64	GFCL	598.40	-1.64	615.00	597.00	615.00	12,328	7,431,643.00
65	GHL	217.18	-2.5	224.00	216.10	224.00	72,321	15,828,163.10
66	GIBF1	11.06	0.45	11.22	11.03	11.22	16,200	179,319.00
67	GILB	1,239.52	-3.14	1,270.00	1,230.00	1,255.00	9,124	11,314,207.50
68	GLBSL	2,017.92	-2.61	2,072.10	2,016.10	2,072.10	1,133	2,297,437.50
69	GLH	250.93	-2.54	260.00	249.90	260.00	54,580	13,736,239.60
70	GMFBS	1,591.00	-0.2	1,595.00	1,565.00	1,565.00	263	417,382.40
71	GMFIL	463.70	-1.39	475.50	462.10	474.00	6,559	3,048,225.00
72	GMLI	1,948.15	-0.52	1,997.00	1,934.00	1,941.00	2,802	5,463,541.50
73	GRDBL	1,005.25	-4.27	1,065.00	970.10	1,031.00	28,818	29,017,739.80
74	GSY	9.10	0.44	9.24	8.90	8.90	6,000	54,123.00
75	GUFL	509.72	-0.38	520.00	508.00	520.00	3,726	1,900,367.00
76	GVL	525.73	-1.62	540.00	525.20	530.00	50,107	26,462,157.20
77	GWFD83	1,177.00	-1.42	1,180.00	1,177.00	1,180.00	250	294,775.00
78	H8020	12.18	1.67	12.21	11.90	11.90	121,700	1,482,243.80
79	HATHY	1,001.19	-3.63	1,058.90	997.10	1,058.90	12,715	12,847,572.00
80	HBL	200.55	-0.9	203.00	200.00	200.00	116,012	23,302,197.90
81	HDHPC	181.46	-2.06	186.90	180.40	185.60	120,363	21,988,374.30
82	HDL	1,370.04	-1.43	1,417.60	1,363.50	1,417.60	105,991	145,782,478.30
83	HEI	570.05	-0.86	582.00	566.00	582.00	10,125	5,766,120.90
84	HEIP	367.80	-0.05	382.70	367.80	373.00	3,655	1,355,961.00
85	HHL	345.27	-2.39	360.00	342.00	353.00	26,304	9,142,718.60
86	HIDCL	270.26	-2.14	281.50	269.00	270.70	127,024	34,439,785.60
87	HIDCLP	194.79	-1.94	200.00	194.00	198.00	235,015	46,114,891.50
88	HIMSTAR	430.50	9.99	430.50	399.20	399.20	250	106,855.00
89	HLBSL	947.94	-0.83	960.00	944.10	955.92	2,038	1,937,403.70
90	HLI	393.65	-0.62	404.00	392.50	404.00	23,630	9,333,858.00
91	HPPL	465.92	-2.6	479.00	465.00	475.10	44,269	20,842,966.60
92	HRL	975.49	-1.46	1,000.00	970.00	1,000.00	223,843	219,239,472.40
93	HURJA	221.99	-1.6	228.00	221.10	226.00	62,290	13,926,649.40
94	ICFC	647.52	-1.83	664.00	643.00	656.00	20,383	13,271,951.90
95	ICFCD88	1,105.00	0.78	1,105.00	1,090.00	1,090.00	75	82,125.00
96	IGI	514.42	-1.08	530.30	512.20	518.00	11,125	5,776,554.50
97	IHL	540.23	-0.16	550.40	512.60	533.50	5,764	3,043,406.90
98	ILBS	1,226.21	-1.33	1,239.00	1,193.00	1,218.00	15,587	18,980,364.80
99	ILI	444.44	-0.48	447.00	442.20	446.00	13,331	5,920,643.80
100	JBBL	325.40	-1.56	331.00	325.00	329.00	33,068	10,806,849.90

Showing 1 - 100 of 320 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice