merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2026/01/27 03:00:00

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

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	955.00	-2.55	981.00	955.00	966.00	4,030	3,889,483.30
2	ADBL	304.50	-0.81	312.00	303.20	306.00	56,138	17,275,314.90
3	AHL	561.00	-0.36	574.00	560.00	563.20	12,492	7,099,460.30
4	AHPC	269.00	-1.68	280.00	265.60	275.00	275,716	75,446,481.80
5	AKJCL	277.00	-1.84	300.00	277.00	285.00	1,780,888	514,367,844.90
6	AKPL	269.00	-1.43	279.50	265.00	278.30	773,282	210,855,216.60
7	ALBSL	1,189.00	-1.65	1,209.00	1,173.00	1,195.00	8,729	10,352,879.40
8	ALICL	480.20	-1.68	489.90	479.50	484.40	58,492	28,278,113.10
9	ANLB	6,129.90	0.49	6,160.00	6,000.00	6,000.00	299	1,810,247.00
10	API	297.50	-3.03	308.90	297.40	307.00	423,362	128,095,043.40
11	AVYAN	972.00	-1.82	1,009.80	956.00	1,004.90	9,812	9,583,803.40
12	BANDIPUR	1,115.00	-4.29	1,233.00	1,110.00	1,165.00	317,966	373,137,253.00
13	BARUN	362.10	-3.95	380.00	362.10	369.50	329,126	120,869,002.90
14	BBC	4,854.00	-0.49	4,895.00	4,809.00	4,895.00	312	1,510,439.00
15	BEDC	538.00	-1.47	555.00	537.00	550.30	33,545	18,420,798.40
16	BFC	487.00	-3.56	514.00	480.00	514.00	62,013	30,571,360.60
17	BGWT	788.00	0.64	806.00	783.00	783.00	12,535	9,972,618.30
18	BHCL	641.00	0.16	699.00	630.10	652.00	239,515	159,568,616.70
19	BHDC	479.00	-2.72	499.70	477.10	499.70	68,383	33,245,640.00
20	BHL	197.00	-4.37	210.00	196.60	202.00	375,868	75,622,541.40
21	BHPL	590.00	2.02	614.00	580.00	589.80	156,449	92,963,099.10
22	BNHC	541.00	2.46	542.00	520.00	520.10	79,174	42,344,865.00
23	BNL	15,650.10	-1.34	15,661.00	15,650.10	15,661.00	20	313,111.00
24	BNT	11,820.00	0.08	12,000.00	11,800.10	11,810.00	100	1,190,501.00
25	BOKD86	1,090.00	1.4	1,090.00	1,077.00	1,077.00	80	86,815.00
26	BPCL	770.00	-0.77	803.80	769.00	776.00	314,177	247,217,229.50
27	BUNGAL	762.00	-2.31	822.00	755.00	781.00	82,827	65,437,019.70
28	C30MF	9.73	0	9.92	9.73	9.73	10,555	103,013.15
29	CBBL	943.00	-1.77	962.00	943.00	955.00	39,235	37,227,261.30
30	CFCL	579.90	1.36	602.00	572.00	573.20	240,939	142,296,195.80
31	CGH	896.70	-0.13	930.00	882.00	882.00	121,304	110,438,245.80
32	CHCL	470.40	-2.79	487.00	470.00	480.00	75,032	35,757,362.00
33	CHDC	2,456.00	-2.58	2,571.00	2,455.00	2,571.00	51,262	127,882,518.30
34	CHL	279.00	-2.45	295.00	277.10	291.60	153,123	43,739,384.90
35	CIT	1,782.00	-0.39	1,798.00	1,775.00	1,790.00	13,637	24,356,939.30
36	CITY	488.00	-1.07	503.30	485.00	494.00	28,583	14,153,169.50
37	CKHL	726.50	-0.82	735.00	704.00	718.30	33,607	24,478,146.20
38	CLI	479.80	-1.28	490.00	477.00	481.00	44,867	21,644,739.70
39	CMF2	9.72	-1.82	9.72	9.72	9.72	500	4,860.00
40	CORBL	1,997.00	6.57	2,048.00	1,836.50	1,911.30	27,962	55,543,679.10
41	CREST	1,490.00	0	1,566.00	1,382.00	1,465.00	72,463	108,218,609.00
42	CYCL	1,565.00	-0.95	1,590.00	1,565.00	1,570.00	2,998	4,709,533.00
43	CZBIL	197.10	-1.45	200.00	197.10	198.10	43,882	8,719,731.10
44	DDBL	830.20	-1.75	851.00	830.20	850.00	14,837	12,465,934.00
45	DHEL	851.00	8.41	860.00	775.00	790.00	141,936	116,672,838.60
46	DHPL	304.00	-3	318.00	299.00	310.00	27,233	8,355,462.70
47	DLBS	1,393.80	-0.09	1,420.00	1,350.00	1,420.00	1,684	2,316,868.10
48	DOLTI	543.00	-2.16	560.00	542.10	543.90	21,130	11,635,809.00
49	DORDI	283.90	-2.97	294.70	280.00	290.00	282,244	81,183,495.50
50	EBL	670.30	-1.03	676.90	670.30	672.00	38,432	25,870,689.10
51	EBLD91	1,056.20	0.72	1,081.00	1,051.00	1,060.00	341	362,013.50
52	EBLEB89	1,059.20	0.02	1,059.20	1,059.20	1,059.20	25	26,480.00
53	EDBL	617.60	-1.66	630.00	609.00	615.50	40,793	25,371,748.80
54	EHPL	423.50	-0.82	439.00	423.00	435.00	155,434	67,135,131.60
55	ENL	945.00	-3.47	978.00	945.00	961.00	4,153	3,979,783.10
56	FMDBL	824.00	-1.9	849.90	815.20	830.10	43,707	36,355,930.70
57	FOWAD	1,100.00	-1.96	1,137.00	1,098.10	1,118.00	5,603	6,183,404.20
58	GBBD85	1,070.00	0.18	1,070.00	1,070.00	1,070.00	25	26,750.00
59	GBBL	400.00	-1.5	407.90	395.00	406.10	41,979	16,876,534.70
60	GBILD84/85	1,170.00	0	1,170.00	1,170.00	1,170.00	25	29,250.00
61	GBIME	229.60	-1.42	234.90	229.60	234.90	130,359	30,182,879.60
62	GBIMESY2	9.24	0.22	9.41	9.22	9.40	3,100	28,840.00
63	GBLBS	786.00	-1.63	814.50	785.00	812.50	9,343	7,425,272.40
64	GCIL	430.50	-2.16	445.00	427.00	445.00	42,933	18,627,443.70
65	GFCL	666.80	-4.17	699.00	665.00	696.00	67,612	46,263,525.80
66	GHL	226.00	-1.78	234.90	224.00	234.70	217,899	49,856,994.20
67	GIBF1	10.68	-1.11	11.00	10.60	10.60	224,900	2,436,047.00
68	GILB	1,180.00	-1.42	1,197.00	1,170.00	1,196.00	5,630	6,639,339.00
69	GLBSL	2,050.00	1.23	2,079.00	2,020.00	2,022.00	2,417	4,956,611.40
70	GLH	262.00	-2.24	272.10	259.10	268.90	133,895	35,656,137.50
71	GMFBS	1,508.00	-0.33	1,510.00	1,483.00	1,483.00	2,440	3,636,557.60
72	GMFIL	488.90	-0.71	502.80	482.70	499.00	61,340	30,149,803.80
73	GMLI	1,825.50	-4.87	1,948.90	1,815.20	1,919.00	8,017	15,010,037.10
74	GRDBL	1,258.90	2.36	1,320.00	1,220.00	1,220.00	60,588	77,927,033.10
75	GSY	9.40	-2.99	9.53	9.35	9.50	6,000	56,901.00
76	GUFL	569.20	-3.69	600.00	569.00	580.00	52,505	30,473,742.00
77	GVL	510.10	-3.75	533.80	508.00	530.00	118,436	61,426,980.60
78	H8020	11.45	-1.29	11.45	11.37	11.37	700	8,000.00
79	HATHY	940.00	-3.69	990.00	933.00	990.00	23,931	22,817,024.30
80	HBL	193.70	-2.17	200.20	193.60	198.00	105,271	20,650,949.50
81	HBLD83	1,054.00	-1.95	1,054.00	1,054.00	1,054.00	250	263,500.00
82	HDHPC	194.10	-2.95	202.00	192.10	200.00	349,220	69,056,176.50
83	HDL	1,152.00	-1.45	1,178.90	1,145.70	1,145.70	87,901	102,054,341.50
84	HEI	516.00	-2.64	530.00	515.00	521.50	13,235	6,890,194.60
85	HEIP	313.90	-3.12	320.00	311.40	320.00	11,090	3,502,284.00
86	HHL	340.00	-2.8	353.10	339.10	351.00	91,464	31,608,068.60
87	HIDCL	263.00	-2.59	273.90	262.70	270.00	165,589	44,119,822.20
88	HIDCLP	190.80	-2.65	199.00	188.00	192.10	375,749	72,084,212.20
89	HIMSTAR	1,171.00	1.87	1,264.00	1,158.00	1,170.00	63,815	78,061,898.00
90	HLBSL	925.00	-1.48	935.00	922.00	922.10	4,918	4,559,891.80
91	HLI	372.00	-2.36	383.00	368.50	380.00	68,289	25,582,278.40
92	HLICF	9.41	0.11	9.59	9.40	9.40	3,600	34,025.00
93	HPPL	488.00	-3.37	512.00	488.00	505.00	140,522	70,003,550.80
94	HRL	873.00	-2.58	900.00	872.10	900.00	254,686	225,073,850.10
95	HURJA	234.20	-3.58	247.10	233.50	247.10	177,624	42,319,351.30
96	ICFC	684.10	-2.27	700.00	684.00	695.00	56,524	38,953,842.70
97	ICFCD88	1,137.00	2.71	1,137.00	1,115.00	1,115.00	150	168,535.00
98	IGI	437.00	-1.58	449.00	428.00	440.00	37,122	16,330,932.00
99	IHL	561.00	0.54	566.00	551.40	555.00	23,057	12,892,739.00
100	ILBS	999.00	-1.58	1,019.00	986.00	1,000.10	13,003	12,996,547.90

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

1 2 3 4 Next Last

Today's Shareprice