merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/07/01 03:00:00

Showing 1 - 100 of 309 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,063.91	2.79	1,071.00	1,033.00	1,040.00	4,389	4,635,588.50
2	ADBL	293.70	2.23	296.00	281.60	281.60	65,159	18,965,466.80
3	ADBLD83	1,111.48	0.41	1,120.00	1,105.40	1,106.94	29	32,292.60
4	AHL	624.81	2.46	632.00	599.00	599.00	4,040	2,498,319.50
5	AHPC	288.04	1.28	290.90	285.00	288.00	178,085	51,375,561.10
6	AKJCL	211.53	0.44	214.00	208.00	214.00	137,723	29,059,739.50
7	AKPL	267.08	1.57	269.00	260.00	260.00	204,468	54,460,768.80
8	ALBSL	837.47	2.83	842.00	810.00	810.00	19,732	16,382,340.50
9	ALICL	501.56	0.95	503.00	496.00	500.00	14,458	7,247,611.90
10	ANLB	5,547.00	-0.54	5,593.80	5,465.80	5,465.80	97	534,103.50
11	API	293.16	0.93	294.00	289.00	294.00	107,688	31,479,974.00
12	AVYAN	1,044.80	3.63	1,048.80	990.00	990.00	6,138	6,350,908.50
13	BARUN	447.18	8.41	450.80	415.00	420.00	499,222	217,955,728.60
14	BBC	5,402.26	-0.68	5,469.00	5,341.10	5,469.00	207	1,120,599.00
15	BEDC	652.94	0.33	663.70	647.00	663.70	7,489	4,904,531.40
16	BFC	470.35	0.55	474.00	465.00	469.00	22,251	10,399,743.50
17	BGWT	911.98	-0.75	917.00	901.50	914.90	970	878,661.50
18	BHDC	502.81	4.45	505.20	475.10	475.10	100,002	49,842,031.70
19	BHL	219.60	2.16	220.30	215.00	217.00	597,248	130,862,406.50
20	BHPL	725.71	0.58	733.00	717.00	732.90	5,266	3,819,684.50
21	BNHC	503.87	0.15	508.00	498.10	498.10	9,086	4,563,989.60
22	BNL	15,851.80	0.01	15,851.80	15,541.00	15,541.10	30	469,339.00
23	BNT	12,260.30	-0.24	12,469.60	12,050.00	12,289.80	180	2,207,663.00
24	BPCL	830.29	-0.72	857.00	820.00	820.00	306,973	258,388,858.10
25	C30MF	10.10	0.5	10.11	10.10	10.10	1,500	15,164.00
26	CBBL	916.00	1.27	918.00	905.00	905.00	38,746	35,357,241.30
27	CFCL	496.38	0.18	501.00	493.10	500.00	14,947	7,418,994.80
28	CGH	952.20	-0.1	972.10	950.00	972.10	38,944	37,161,009.60
29	CHCL	548.94	0.87	554.90	546.00	550.00	142,578	78,418,802.00
30	CHDC	2,643.26	3.06	2,651.00	2,565.00	2,570.00	59,096	155,119,356.60
31	CHL	355.38	2.18	359.50	344.40	351.00	121,597	42,907,247.60
32	CIT	1,894.29	0.24	1,900.00	1,889.20	1,900.00	10,157	19,245,400.50
33	CITY	823.15	0.25	829.80	819.00	821.20	7,019	5,760,721.20
34	CKHL	638.85	1.35	638.90	621.10	627.00	3,045	1,910,890.30
35	CLI	465.67	0.76	467.00	457.20	462.00	22,706	10,530,179.70
36	CMF2	9.76	2.52	9.94	9.56	9.56	18,100	176,690.00
37	CORBL	2,282.45	-1.24	2,355.00	2,269.00	2,355.00	2,832	6,482,421.00
38	CREST	1,354.80	-0.37	1,396.00	1,344.00	1,344.00	19,145	26,010,736.60
39	CYCL	1,666.43	3.04	1,680.00	1,617.21	1,617.21	9,536	15,901,750.70
40	CZBIL	208.60	0.61	209.70	205.70	209.00	45,238	9,410,285.40
41	DDBL	817.35	1.48	825.00	801.10	806.00	18,062	14,706,445.40
42	DHPL	325.29	0.14	337.40	323.10	331.00	21,736	7,059,702.90
43	DLBS	1,562.30	6.82	1,575.00	1,462.00	1,462.00	7,267	11,128,782.30
44	DOLTI	560.16	1.73	562.00	545.00	550.00	4,255	2,353,373.60
45	DORDI	329.86	7.62	334.00	304.90	305.00	206,085	66,341,420.90
46	EBL	643.42	0.14	647.90	640.10	642.50	29,297	18,815,603.30
47	EBLD86	1,050.00	0.04	1,050.00	1,050.00	1,050.00	50	52,500.00
48	EBLD91	1,030.00	0.39	1,030.00	1,026.00	1,026.00	75	77,150.00
49	EBLEB89	1,050.60	2	1,050.60	1,030.00	1,030.00	57	59,879.30
50	EDBL	580.49	2.69	584.40	560.10	560.20	18,218	10,464,259.20
51	EHPL	557.14	2.08	572.00	537.10	537.10	3,134	1,746,616.20
52	ENL	1,062.63	1.18	1,071.20	1,022.10	1,035.00	4,060	4,240,080.10
53	FMDBL	759.00	3.28	760.00	738.00	745.00	18,531	13,893,417.60
54	FOWAD	1,130.05	3.23	1,132.00	1,100.00	1,100.00	5,856	6,563,419.10
55	GBBD85	1,058.00	-0.09	1,058.00	1,058.00	1,058.00	25	26,450.00
56	GBBL	394.54	0.92	405.00	390.00	390.00	25,925	10,258,757.10
57	GBILD84/85	1,177.00	-0.17	1,177.00	1,177.00	1,177.00	26	30,602.00
58	GBIME	243.08	1	245.40	237.20	245.40	228,491	54,990,745.90
59	GBLBS	822.91	2.11	830.00	801.00	803.00	14,934	12,272,028.30
60	GCIL	500.77	1.4	502.10	492.20	492.20	23,999	11,947,735.10
61	GFCL	610.16	1.77	614.00	595.00	595.00	10,195	6,151,443.00
62	GHL	250.57	1.31	251.90	247.00	250.00	113,736	28,419,490.00
63	GIBF1	10.57	0.09	10.69	10.52	10.56	126,500	1,343,168.00
64	GILB	1,307.22	3.29	1,335.00	1,266.00	1,289.30	5,653	7,372,811.80
65	GLBSL	2,299.80	1.55	2,340.00	2,250.00	2,256.00	3,823	8,821,141.10
66	GLH	274.00	1.84	275.00	263.70	263.70	66,244	17,944,506.10
67	GMFBS	1,621.56	6.94	1,624.00	1,516.37	1,516.37	6,269	10,005,654.00
68	GMFIL	476.05	1.34	479.80	468.50	469.00	23,008	10,920,432.70
69	GMLI	2,187.71	-1.69	2,314.00	2,152.10	2,180.90	6,342	13,943,260.70
70	GRDBL	1,378.98	5.84	1,422.90	1,280.00	1,300.00	39,855	53,356,868.20
71	GSY	9.29	0.87	9.38	9.18	9.21	7,550	70,021.00
72	GUFL	531.65	0.43	535.50	526.90	535.50	8,603	4,555,379.40
73	GVL	478.87	2.21	483.00	467.20	468.00	50,172	23,856,560.90
74	H8020	11.31	0.98	11.31	11.01	11.01	10,440	117,943.00
75	HATHY	1,217.44	1.99	1,230.00	1,180.30	1,193.68	26,273	31,399,699.80
76	HBL	223.46	2.95	227.40	216.00	216.00	80,574	17,817,333.10
77	HBLPO	133.00	0	133.00	133.00	133.00	366,316	43,072,002.00
78	HDHPC	199.98	1.53	201.00	196.10	198.00	114,327	22,658,626.30
79	HDL	1,191.66	-0.43	1,205.00	1,188.00	1,198.00	35,865	42,768,424.60
80	HEI	571.80	1.52	572.80	556.40	563.00	14,254	8,028,236.20
81	HEIP	368.00	2	368.00	367.90	367.90	2,746	1,010,428.00
82	HHL	393.92	3.27	395.00	382.00	382.00	9,320	3,633,306.00
83	HIDCL	297.39	4.57	299.90	278.80	278.80	332,209	96,897,756.60
84	HIDCLP	211.30	2.46	212.00	205.00	208.40	366,032	76,800,637.60
85	HLBSL	970.83	4.3	979.00	925.30	932.00	11,181	10,727,428.50
86	HLI	394.93	1.31	398.00	388.10	395.90	65,399	25,733,605.00
87	HLIPO	221.50	-1.99	221.50	221.50	221.50	163,293	36,169,399.50
88	HPPL	524.62	1.15	533.00	517.10	528.90	107,568	56,320,579.60
89	HRL	896.22	0.52	900.00	882.30	899.90	47,203	42,218,942.80
90	HURJA	256.34	1.18	257.80	248.30	248.30	150,501	38,370,206.90
91	ICFC	606.53	0.72	613.90	605.20	613.90	6,957	4,220,145.10
92	IGI	529.02	1.72	532.00	518.20	529.00	28,975	15,166,339.80
93	IHL	564.07	7.88	571.00	520.00	522.00	16,050	8,680,759.00
94	ILBS	862.01	3.4	865.00	833.00	849.90	6,420	5,464,952.40
95	ILI	440.48	0.6	446.00	437.00	437.00	23,219	10,231,098.70
96	JBBL	325.92	1.28	327.90	318.40	323.80	60,807	19,560,189.80
97	JBLB	1,336.24	1.61	1,340.00	1,311.00	1,315.08	7,491	9,919,297.80
98	JBLBP	100.00	0	100.00	100.00	100.00	8,000	4,240,000.00
99	JFL	459.88	0.17	468.00	456.00	468.00	10,045	4,615,578.30
100	JOSHI	342.00	4.66	348.00	322.10	332.00	80,295	27,113,989.10

Showing 1 - 100 of 309 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice