merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/10/15 03:00:00

Showing 1 - 100 of 318 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	984.00	0.4	998.00	978.10	998.00	754	739,281.60
2	ADBL	308.00	-0.32	308.50	306.00	308.00	24,390	7,493,603.40
3	AHL	615.00	-2.16	641.00	606.00	617.00	4,487	2,747,125.50
4	AHPC	275.00	-1.72	281.50	273.40	280.00	113,658	31,256,976.90
5	AKJCL	184.90	-1.23	188.90	184.00	187.00	40,467	7,501,460.80
6	AKPL	238.00	-0.92	241.00	237.00	240.00	45,337	10,811,710.40
7	ALBSL	955.00	0.59	962.00	930.50	930.50	19,065	17,941,391.30
8	ALICL	448.00	-0.88	453.80	444.00	450.00	5,789	2,596,558.70
9	ANLB	6,250.00	-0.3	6,395.00	6,143.70	6,151.10	503	3,114,189.80
10	API	272.00	-1.23	277.00	271.00	275.00	60,586	16,563,105.80
11	AVYAN	954.90	-0.93	960.00	940.00	960.00	3,520	3,332,949.00
12	BARUN	313.00	-2.1	315.00	310.40	313.50	8,508	2,667,673.60
13	BBC	4,780.00	-2.23	4,897.00	4,707.00	4,805.00	594	2,853,755.00
14	BEDC	550.00	-4.01	595.00	539.50	561.60	14,876	8,179,488.10
15	BFC	435.00	-1.11	439.90	432.00	432.00	4,178	1,817,491.80
16	BGWT	780.00	-3.23	809.00	773.00	789.90	3,792	2,968,049.70
17	BHCL	411.70	0.64	417.20	403.10	417.20	21,279	8,754,046.00
18	BHDC	535.50	-10	583.10	535.50	583.10	104,980	56,440,961.40
19	BHL	178.00	-0.67	180.00	175.70	180.00	77,118	13,681,842.00
20	BHPL	667.00	0.69	670.10	662.00	664.00	1,121	745,416.00
21	BNHC	420.00	-4.11	446.70	420.00	446.70	5,768	2,460,758.50
22	BNL	15,900.00	-0.71	15,900.00	15,900.00	15,900.00	10	159,000.00
23	BNT	10,701.00	-0.08	10,924.30	10,701.00	10,924.30	100	1,076,613.00
24	BOKD86	1,081.00	-1.01	1,081.10	1,081.00	1,081.10	100	108,102.50
25	BPCL	674.00	0.9	689.00	653.00	674.00	137,298	91,544,932.70
26	C30MF	9.12	0.11	9.20	9.11	9.11	264,862	2,427,677.54
27	CBBL	977.00	-0.81	985.00	976.00	984.00	14,057	13,796,033.30
28	CBLD88	1,195.00	-1.81	1,195.00	1,195.00	1,195.00	50	59,750.00
29	CCBD88	1,245.00	-0.68	1,245.00	1,245.00	1,245.00	9,000	11,205,000.00
30	CFCL	472.00	0	481.70	463.10	472.00	7,807	3,700,477.20
31	CGH	827.00	-1.31	854.00	824.00	854.00	13,864	11,462,984.60
32	CHCL	482.70	-0.06	488.00	480.00	483.00	24,904	12,036,491.60
33	CHDC	2,175.00	0.23	2,220.00	2,131.00	2,141.00	39,183	85,834,855.20
34	CHL	232.00	-2.11	239.00	230.20	237.00	18,612	4,346,332.10
35	CIT	1,828.00	-1.19	1,857.50	1,825.00	1,850.00	6,889	12,688,618.50
36	CITY	513.50	-3.11	527.40	512.00	522.10	6,046	3,130,033.50
37	CKHL	579.00	-1.85	579.00	568.80	578.20	730	419,143.00
38	CLI	440.00	-0.48	442.00	434.00	434.00	11,634	5,093,393.90
39	CORBL	1,768.00	-1.45	1,810.00	1,740.00	1,762.00	2,664	4,702,344.10
40	CREST	1,285.00	3.62	1,289.00	1,218.00	1,264.00	33,783	42,653,951.50
41	CYCL	1,510.00	-2.77	1,583.00	1,500.10	1,583.00	2,816	4,289,679.30
42	CZBIL	200.10	-1.43	203.70	200.00	201.10	42,452	8,523,032.70
43	DDBL	817.00	-0.12	818.00	804.00	818.00	2,420	1,955,195.00
44	DHPL	287.00	-2.65	299.50	279.10	290.00	5,269	1,517,798.20
45	DLBS	1,298.00	-0.54	1,319.00	1,296.00	1,305.00	508	659,056.00
46	DOLTI	499.80	-1.96	501.10	492.50	500.00	1,894	945,172.50
47	DORDI	221.90	0.41	224.90	217.50	221.10	24,150	5,323,438.50
48	EBL	637.00	-0.31	643.90	634.00	643.90	32,284	20,568,992.30
49	EBLD85	1,165.00	0	1,165.00	1,150.00	1,150.00	164	190,685.00
50	EBLD86	1,114.00	-1.95	1,114.00	1,114.00	1,114.00	10	11,140.00
51	EBLD91	1,100.00	0	1,101.00	1,080.00	1,080.00	175	192,015.00
52	EDBL	573.80	-0.07	581.60	556.00	579.90	1,855	1,049,931.90
53	EHPL	471.00	0.21	471.00	455.00	460.60	3,330	1,534,998.00
54	ENL	914.00	-3.79	960.00	898.90	960.00	600	547,507.00
55	FMDBL	769.00	-1.28	789.00	750.10	789.00	41,499	31,640,178.90
56	FOWAD	1,089.00	-0.39	1,089.00	1,055.00	1,073.00	1,166	1,244,915.00
57	GBBD85	1,078.00	-0.19	1,078.00	1,078.00	1,078.00	50	53,900.00
58	GBBL	410.00	-1.18	422.90	405.00	417.00	24,986	10,267,616.60
59	GBIME	234.00	0	237.70	230.30	235.00	268,856	62,632,716.80
60	GBIMESY2	9.06	1.8	9.07	8.76	8.76	1,700	15,302.00
61	GBLBS	795.00	1.08	831.00	793.00	802.20	29,502	23,853,099.70
62	GCIL	429.90	-1.62	438.00	425.50	432.30	13,436	5,788,037.80
63	GFCL	578.00	-1.28	590.00	574.00	580.00	6,094	3,529,502.50
64	GHL	203.00	-2.4	211.00	203.00	211.00	39,766	8,176,061.30
65	GIBF1	10.10	3.06	10.15	9.99	9.99	119,150	1,206,686.00
66	GILB	1,165.00	-0.17	1,166.90	1,145.00	1,145.10	875	1,007,840.50
67	GLBSL	2,028.00	-2.03	2,064.80	2,000.00	2,031.20	2,053	4,125,179.70
68	GLH	250.90	-1.03	255.20	248.00	249.30	23,721	5,944,542.50
69	GMFBS	1,479.00	-1.4	1,479.00	1,440.00	1,473.10	2,359	3,416,710.60
70	GMFIL	413.00	-0.96	420.00	412.10	419.00	4,345	1,816,874.30
71	GMLI	1,950.00	-2.5	1,990.00	1,930.50	1,960.10	710	1,386,871.00
72	GRDBL	1,040.00	-5.02	1,073.10	1,030.00	1,073.10	14,830	15,483,424.30
73	GSY	8.94	0.22	8.97	8.78	8.78	27,700	247,394.00
74	GUFL	471.50	-1.59	486.50	471.50	480.00	5,760	2,749,327.70
75	GVL	480.00	-1.64	495.00	476.00	479.10	23,512	11,338,941.00
76	GWFD83	1,200.00	1.69	1,200.00	1,180.00	1,180.00	591	707,137.00
77	H8020	10.50	1.94	10.50	10.35	10.35	5,200	54,385.00
78	HATHY	924.00	-1.7	940.00	920.10	930.00	4,256	3,949,258.30
79	HBL	194.00	-1.47	198.90	194.00	195.00	44,924	8,751,524.80
80	HBLD86	1,160.00	0.87	1,160.00	1,160.00	1,160.00	25	29,000.00
81	HDHPC	171.00	-1.21	175.00	170.10	175.00	48,385	8,316,928.10
82	HDL	1,312.00	-0.15	1,339.00	1,305.00	1,305.00	66,160	87,254,883.40
83	HEI	470.10	-1.51	484.00	467.80	482.00	9,190	4,369,838.30
84	HEIP	326.90	-1.98	327.00	326.90	327.00	1,303	426,022.70
85	HHL	323.00	-0.92	325.00	315.00	324.00	15,220	4,852,243.70
86	HIDCL	255.40	-1.01	263.00	255.40	260.00	60,991	15,798,865.80
87	HIDCLP	180.30	-0.72	182.80	179.00	180.30	165,459	29,872,842.10
88	HIMSTAR	606.10	-2.08	631.00	601.00	631.00	8,176	5,003,972.60
89	HLBSL	899.00	-0.11	918.00	884.10	918.00	718	645,071.00
90	HLI	363.90	-2.96	375.00	355.00	368.20	111,926	40,604,543.20
91	HPPL	423.00	-1.63	430.00	421.80	423.00	16,611	7,042,436.90
92	HRL	797.00	-0.5	812.00	795.00	803.00	168,225	134,991,106.20
93	HURJA	210.50	-1.41	214.90	210.50	211.00	25,233	5,350,906.50
94	ICFC	615.00	-0.97	621.00	609.00	615.00	8,132	4,981,520.20
95	ICFCD83	1,178.00	0	1,178.00	1,178.00	1,178.00	30	35,340.00
96	ICFCD88	1,111.50	0.05	1,115.00	1,111.50	1,115.00	100	111,325.00
97	IGI	400.00	-1.23	409.80	399.00	403.00	18,836	7,584,148.90
98	IHL	510.30	-3.35	526.00	510.30	517.60	2,968	1,533,883.00
99	ILBS	1,124.00	0.27	1,140.00	1,100.00	1,100.00	2,645	2,930,290.00
100	ILI	422.30	-1.1	428.00	422.00	422.00	7,056	2,994,742.50

Showing 1 - 100 of 318 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice