merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/11/13 03:00:00

Showing 1 - 100 of 329 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	994.00	-0.1	995.00	979.20	979.20	618	612,659.00
2	ADBL	312.00	-0.32	313.90	311.50	313.00	39,923	12,469,171.30
3	AHL	609.00	0.08	612.00	586.10	597.00	13,989	8,422,621.70
4	AHPC	278.00	0.18	282.00	277.00	278.00	69,455	19,326,218.00
5	AKJCL	186.80	0.43	188.00	185.00	188.00	30,378	5,651,431.10
6	AKPL	241.50	0.12	244.70	240.00	241.00	43,490	10,499,581.40
7	ALBSL	993.00	0.71	993.00	966.30	966.30	11,284	11,089,809.40
8	ALICL	457.20	-1.68	472.00	457.20	472.00	37,148	17,078,531.40
9	ANLB	6,248.90	1.02	6,305.00	6,070.00	6,070.00	517	3,207,113.80
10	API	279.00	0	282.00	277.00	277.00	76,950	21,483,915.40
11	AVYAN	995.00	0.51	1,000.00	971.00	971.00	1,098	1,079,196.20
12	BANDIPUR	379.20	9.98	379.20	344.50	344.50	610	230,274.00
13	BARUN	345.00	1.47	351.30	337.00	346.00	100,161	34,558,569.50
14	BBC	4,900.00	0.82	4,939.00	4,783.00	4,939.00	438	2,132,413.00
15	BEDC	716.00	4.99	716.00	613.80	669.00	93,062	59,092,369.60
16	BFC	477.40	-3.18	512.00	475.00	483.30	38,753	18,838,941.20
17	BGWT	758.00	0.32	770.00	753.00	756.00	1,556	1,186,144.70
18	BHCL	447.00	0.45	458.00	436.90	436.90	37,162	16,560,855.40
19	BHDC	482.00	-0.62	495.00	475.60	475.60	62,699	30,379,465.80
20	BHL	177.00	0	178.90	175.00	176.00	65,759	11,636,415.20
21	BHPL	665.00	-0.75	680.70	653.10	680.70	925	610,835.00
22	BNHC	420.30	0.1	423.00	414.30	420.00	3,408	1,428,858.30
23	BNT	10,800.00	0	11,000.00	10,780.10	10,800.00	247	2,688,465.00
24	BOKD86	1,100.00	-1.43	1,100.00	1,100.00	1,100.00	100	110,000.00
25	BPCL	701.00	-0.57	715.00	691.00	691.00	107,021	75,608,261.90
26	BUNGAL	442.50	9.99	442.50	410.30	410.30	4,850	2,145,334.00
27	CBBL	997.50	0.45	999.00	990.00	990.00	6,258	6,221,761.80
28	CFCL	482.00	-0.21	485.00	479.10	481.50	9,626	4,638,154.70
29	CGH	875.00	1.74	877.00	842.80	842.80	21,701	18,772,026.50
30	CHCL	484.60	-1.1	490.40	480.50	484.00	41,395	19,979,539.50
31	CHDC	2,247.00	-0.66	2,304.00	2,216.80	2,216.80	37,153	83,652,028.70
32	CHL	244.00	-0.41	247.40	240.10	240.10	14,090	3,454,838.90
33	CIT	1,820.00	-0.11	1,830.00	1,819.00	1,822.00	8,188	14,916,793.90
34	CITY	544.90	-0.42	546.70	528.00	536.30	5,673	3,064,539.70
35	CKHL	591.60	0.78	595.00	575.60	577.00	1,974	1,151,986.60
36	CLI	459.00	-1.08	469.00	459.00	464.00	13,104	6,023,236.00
37	CMF2	9.17	0.77	9.17	8.92	8.92	1,100	9,937.00
38	CORBL	1,719.70	1.16	1,729.00	1,669.10	1,669.10	742	1,252,556.00
39	CREST	1,238.20	1.93	1,238.20	1,181.10	1,214.00	15,129	18,162,283.90
40	CYCL	1,504.00	-0.46	1,522.90	1,485.00	1,500.00	4,298	6,431,004.40
41	CZBIL	192.00	1.86	195.00	186.30	187.00	62,716	11,833,748.30
42	DDBL	840.00	-0.36	854.00	835.10	850.00	5,281	4,441,166.00
43	DHEL	558.00	6.88	574.00	502.00	520.00	56,540	30,759,008.80
44	DHPL	291.00	1.04	300.90	283.20	283.20	12,264	3,594,542.60
45	DLBS	1,325.00	-0.45	1,342.00	1,305.10	1,306.10	310	409,470.30
46	DOLTI	531.00	4.2	537.60	502.60	509.60	18,881	10,023,672.80
47	DORDI	256.50	-0.58	263.10	253.00	263.10	54,408	13,962,917.90
48	EBL	631.00	-0.47	638.00	630.00	638.00	23,821	15,042,049.70
49	EBLD85	1,150.00	0.88	1,150.00	1,150.00	1,150.00	25	28,750.00
50	EBLD86	1,110.70	1.99	1,110.70	1,110.70	1,110.70	75	83,302.50
51	EBLD91	1,103.00	1.83	1,103.00	1,082.00	1,082.00	50	54,625.00
52	EBLEB89	1,090.00	1.87	1,090.00	1,090.00	1,090.00	25	27,250.00
53	EDBL	586.10	0.17	596.30	573.40	573.40	10,482	6,138,034.70
54	EHPL	417.00	-3.7	433.00	409.00	433.00	56,787	23,765,988.00
55	ENL	902.80	1.44	904.00	876.50	876.50	446	398,246.50
56	FMDBL	828.00	-1.25	838.00	821.90	821.90	13,209	10,919,048.00
57	FOWAD	1,068.00	-0.37	1,077.00	1,062.10	1,072.00	662	710,399.80
58	GBBD85	1,092.70	-2	1,092.70	1,092.70	1,092.70	25	27,317.50
59	GBBL	370.00	-0.8	374.90	368.00	374.00	26,601	9,855,725.80
60	GBILD86/87	1,091.10	-0.99	1,091.10	1,091.10	1,091.10	25	27,277.50
61	GBIME	226.10	0.27	228.30	225.10	226.00	88,086	19,999,561.10
62	GBIMESY2	8.86	-0.56	9.08	8.74	8.91	2,300	20,416.00
63	GCIL	425.50	0.83	425.50	419.00	422.00	13,298	5,617,122.70
64	GFCL	580.00	1.05	582.50	562.60	562.60	5,028	2,908,999.53
65	GHL	212.50	0.09	214.00	209.80	214.00	23,624	5,005,196.90
66	GIBF1	9.85	-1.5	9.85	9.82	9.82	1,300	12,789.00
67	GILB	1,196.00	0.66	1,208.00	1,195.20	1,208.00	3,696	4,430,654.80
68	GLBSL	2,012.00	1.56	2,060.20	1,955.00	1,960.00	706	1,405,707.80
69	GLH	252.80	-0.86	256.90	250.10	252.50	15,534	3,943,416.40
70	GMFBS	1,510.00	-0.98	1,554.90	1,509.30	1,554.90	279	424,264.30
71	GMFIL	450.00	-2.17	464.10	447.00	455.00	8,715	3,980,313.80
72	GMLI	1,780.00	-0.81	1,820.00	1,760.00	1,770.00	4,892	8,751,617.20
73	GRDBL	1,022.00	-0.29	1,022.00	1,000.00	1,020.00	10,595	10,702,638.40
74	GSY	8.98	0.22	9.00	8.95	8.95	1,400	12,567.00
75	GUFL	502.00	-0.2	510.00	495.10	510.00	10,852	5,438,620.10
76	GVL	523.70	2.21	526.00	502.20	502.20	92,258	47,973,022.60
77	H8020	10.47	-0.48	10.52	10.47	10.52	400	4,198.00
78	HATHY	919.00	-0.1	923.00	910.00	920.00	4,865	4,454,795.10
79	HBL	189.00	-0.68	191.00	186.30	189.80	103,061	19,370,192.90
80	HBLD83	1,100.00	-0.13	1,100.00	1,100.00	1,100.00	25	27,500.00
81	HDHPC	172.00	-0.58	175.00	171.00	172.00	75,817	13,057,491.80
82	HDL	1,125.30	-2.32	1,142.00	1,118.00	1,135.00	123,142	139,170,063.70
83	HEI	479.00	-1.44	485.00	476.50	480.00	5,202	2,485,793.00
84	HEIP	318.50	-2	325.00	318.50	325.00	845	270,505.00
85	HHL	336.00	1.82	343.00	325.20	325.20	40,972	13,777,402.90
86	HIDCL	261.00	-0.08	277.10	256.10	256.10	96,415	25,247,837.70
87	HIDCLP	180.80	-0.06	182.90	179.00	180.90	209,704	37,807,997.70
88	HIMSTAR	600.00	0.17	612.00	595.00	595.00	9,741	5,895,342.70
89	HLBSL	885.00	-1.78	890.00	883.00	883.00	196	173,268.00
90	HLI	371.00	0.32	375.00	368.00	368.00	18,476	6,846,299.20
91	HLICF	9.10	0.89	9.10	9.00	9.00	600	5,412.00
92	HPPL	499.00	2.89	528.00	475.30	475.30	339,036	168,043,998.20
93	HRL	790.60	-0.05	806.80	789.00	806.80	76,817	60,932,122.30
94	HURJA	220.00	-0.9	225.80	218.60	225.80	38,886	8,596,803.20
95	ICFC	615.00	0.77	622.50	611.00	622.50	7,338	4,520,227.00
96	IGI	409.00	-0.73	417.90	406.00	410.00	7,757	3,185,875.00
97	IHL	527.80	1.5	527.80	510.20	510.20	7,092	3,727,414.60
98	ILBS	1,130.00	-0.53	1,156.00	1,115.30	1,156.00	2,944	3,306,895.10
99	ILI	452.00	0	461.00	448.70	461.00	9,325	4,205,231.30
100	JBBL	315.30	-0.32	321.00	310.00	310.00	17,575	5,517,915.90

Showing 1 - 100 of 329 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice