merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/08/07 03:00:00

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

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,159.23	1.59	1,172.00	1,143.00	1,143.20	3,769	4,359,316.80
2	ADBL	326.85	-0.29	334.30	325.10	334.30	41,801	13,696,872.30
3	ADBLD83	1,099.00	-0.54	1,120.00	1,085.00	1,120.00	789	861,980.00
4	AHL	649.29	0.16	657.70	640.00	640.00	5,054	3,276,594.00
5	AHPC	298.24	1.32	300.00	291.00	291.10	203,202	60,451,270.20
6	AKJCL	211.89	1.07	213.80	209.10	209.10	132,711	28,111,287.90
7	AKPL	273.21	3.21	276.00	264.10	268.00	342,723	92,767,056.10
8	ALBSL	1,022.00	0.94	1,028.00	1,000.00	1,025.00	51,064	51,943,700.30
9	ALICL	499.91	0.34	502.00	496.30	497.20	13,889	6,948,940.60
10	ANLB	5,814.45	0.91	5,858.80	5,700.20	5,700.20	527	3,026,550.80
11	API	300.73	1.35	301.90	296.00	299.00	130,922	39,219,468.20
12	AVYAN	1,143.08	0.25	1,162.00	1,119.00	1,119.00	12,168	13,907,613.60
13	BARUN	391.41	9.78	392.10	363.00	363.60	252,997	96,945,083.60
14	BBC	5,588.30	1.14	5,942.00	5,525.00	5,600.00	440	2,483,825.00
15	BEDC	760.57	2.61	775.00	735.00	735.00	16,475	12,614,090.20
16	BFC	525.44	0.57	530.00	515.00	530.00	40,119	20,894,154.30
17	BFCPO	279.30	-2	285.00	279.30	285.00	83,700	23,615,955.00
18	BGWT	933.21	0.53	946.80	910.00	928.00	5,138	4,754,980.50
19	BHDC	608.53	-0.16	620.00	606.60	611.00	189,084	115,515,762.70
20	BHL	218.01	0.66	229.00	217.30	220.90	468,475	102,975,250.60
21	BHPL	807.72	2.15	809.90	780.10	780.10	4,597	3,677,182.00
22	BNHC	523.18	0.17	532.00	518.00	532.00	12,766	6,731,093.50
23	BNT	12,530.10	-0.95	12,740.00	12,510.00	12,740.00	60	756,401.00
24	BPCL	887.40	-1.64	915.00	884.30	914.90	210,491	188,380,057.30
25	C30MF	10.30	1.88	10.30	10.11	10.11	5,540	56,891.00
26	CBBL	1,077.36	1.21	1,080.00	1,063.00	1,079.90	58,697	62,967,768.20
27	CCBD88	1,135.00	-1.94	1,135.00	1,135.00	1,135.00	25	28,375.00
28	CFCL	531.56	0.29	537.00	527.00	527.00	16,939	9,000,205.80
29	CGH	1,003.49	1.34	1,009.00	991.10	997.50	39,763	39,829,833.00
30	CHCL	529.59	-0.03	540.00	528.50	530.00	64,889	34,413,183.60
31	CHDC	2,722.41	-0.35	2,773.00	2,700.00	2,750.00	24,984	68,028,386.80
32	CHL	315.28	4.09	319.00	302.00	302.00	22,627	7,073,178.50
33	CIT	1,970.79	0.51	1,975.00	1,960.00	1,970.00	13,914	27,391,199.60
34	CITY	943.21	1.16	951.00	934.00	951.00	29,245	27,604,130.50
35	CKHL	668.82	-0.07	680.00	658.60	659.00	9,459	6,328,813.60
36	CLI	488.96	0.77	495.00	484.00	494.90	33,008	16,095,145.40
37	CMF2	10.10	0	10.10	10.10	10.10	2,275	22,977.50
38	CORBL	2,040.81	-1.97	2,133.80	2,009.00	2,050.00	15,493	31,770,489.00
39	CREST	1,338.13	0.18	1,355.00	1,335.00	1,335.00	14,195	19,028,615.90
40	CYCL	1,945.14	0.03	2,021.00	1,901.20	1,982.00	19,625	37,980,254.40
41	CZBIL	224.80	1.88	226.90	220.00	225.00	93,128	20,767,515.10
42	DDBL	926.16	0.59	935.00	920.10	920.10	13,473	12,514,905.60
43	DHPL	320.52	-0.2	326.00	317.20	326.00	20,304	6,512,219.90
44	DLBS	1,602.20	0.18	1,625.00	1,588.00	1,600.00	3,721	5,974,047.20
45	DOLTI	575.72	-0.06	587.00	570.30	580.00	4,650	2,674,448.40
46	DORDI	304.20	0.17	305.90	302.00	302.00	65,561	19,936,010.30
47	EBL	707.57	0.27	717.00	701.00	701.00	71,174	50,495,190.60
48	EBLD86	1,022.10	-1.53	1,022.10	1,022.10	1,022.10	10	10,221.00
49	EBLD91	1,010.00	-0.69	1,013.00	1,010.00	1,012.00	200	202,360.00
50	EBLEB89	1,005.00	-0.01	1,005.00	1,005.00	1,005.00	25	25,125.00
51	EDBL	641.17	0.88	649.70	636.20	636.20	12,570	8,070,167.80
52	EHPL	618.12	0.75	629.40	601.30	601.30	2,189	1,360,525.70
53	ENL	1,057.64	0.02	1,079.90	1,050.50	1,050.50	3,134	3,327,702.10
54	FMDBL	921.86	-0.66	942.90	920.00	921.00	84,272	78,450,709.10
55	FOWAD	1,230.92	0.11	1,250.80	1,228.00	1,250.80	4,537	5,590,948.80
56	GBBD85	1,036.00	-1.61	1,038.00	1,036.00	1,038.00	25	25,920.00
57	GBBL	436.35	1.01	440.60	432.00	440.00	53,650	23,395,209.70
58	GBILD84/85	1,141.00	0.19	1,141.00	1,141.00	1,141.00	25	28,525.00
59	GBILD86/87	1,027.50	0.22	1,027.60	1,027.50	1,027.60	40	41,101.00
60	GBIME	255.42	0.46	257.80	253.00	253.00	182,111	46,581,572.30
61	GBLBS	858.80	-0.83	869.00	858.00	860.60	9,048	7,797,517.20
62	GCIL	510.96	1	519.70	505.00	514.00	42,285	21,746,249.00
63	GFCL	684.02	1.38	685.00	675.00	684.00	9,921	6,773,401.60
64	GHL	250.98	0.53	253.00	248.20	252.00	66,297	16,642,382.10
65	GIBF1	11.11	-0.63	11.25	11.00	11.18	513,450	5,723,195.20
66	GILB	1,413.40	2.45	1,420.00	1,380.00	1,380.00	21,952	30,831,987.20
67	GLBSL	2,425.05	2.25	2,438.00	2,381.00	2,419.00	9,549	23,038,686.20
68	GLH	276.32	1.68	278.00	272.00	272.00	66,109	18,196,086.80
69	GMFBS	1,689.96	0.08	1,722.40	1,683.00	1,720.00	2,332	3,971,298.00
70	GMFIL	500.51	0.47	508.00	497.80	508.00	11,749	5,910,617.40
71	GMLI	2,101.68	1.89	2,161.30	2,040.00	2,060.00	5,255	11,102,876.50
72	GRDBL	1,247.65	-0.66	1,283.00	1,239.00	1,281.00	19,265	24,193,921.40
73	GSY	9.61	-0.21	9.99	9.52	9.52	4,760	46,468.00
74	GUFL	563.78	0.7	571.00	561.00	571.00	5,854	3,301,083.80
75	GVL	558.94	-1.44	584.40	557.00	570.10	214,560	122,077,523.10
76	H8020	11.77	0.77	11.78	11.45	11.45	17,000	199,602.00
77	HATHY	1,248.05	0.68	1,265.00	1,230.00	1,230.00	13,208	16,553,471.00
78	HBL	228.44	-0.21	233.00	228.00	233.00	45,870	10,499,181.20
79	HDHPC	205.23	1.4	207.70	198.40	198.40	191,045	39,185,528.90
80	HDL	1,373.93	2.51	1,385.00	1,340.20	1,355.00	109,838	150,299,326.30
81	HEI	583.92	0.25	585.10	578.00	580.10	17,563	10,227,849.00
82	HEIP	372.50	0.2	380.00	372.50	378.00	1,052	398,250.00
83	HHL	392.50	0.29	397.90	390.00	391.00	44,341	17,417,727.60
84	HIDCL	294.19	1.27	295.00	289.00	290.00	164,637	48,126,666.10
85	HIDCLP	211.87	0.29	213.00	209.00	210.00	262,077	55,471,095.40
86	HLBSL	1,056.31	0.29	1,070.00	1,051.80	1,065.00	7,690	8,154,550.70
87	HLI	414.06	1.97	416.30	405.30	410.00	93,264	38,361,708.80
88	HPPL	504.70	0.33	510.00	502.20	505.00	29,459	14,871,596.80
89	HRL	1,014.43	1.15	1,028.00	983.00	983.00	229,247	232,871,921.20
90	HURJA	250.70	1.39	253.00	242.40	242.40	96,856	24,236,273.50
91	ICFC	692.22	4.43	701.00	660.10	664.00	72,045	49,390,332.60
92	ICFCD88	1,065.00	-1.39	1,065.00	1,060.00	1,060.00	75	79,628.00
93	IGI	548.05	0.5	552.00	544.00	545.10	25,858	14,146,310.00
94	IHL	570.54	0.21	577.90	565.00	569.00	6,196	3,532,762.80
95	ILBS	1,247.87	2.81	1,250.00	1,195.00	1,195.00	44,259	54,555,294.20
96	ILI	458.83	-0.02	460.60	457.00	458.00	22,826	10,477,610.20
97	JBBL	362.26	0.79	365.00	360.00	361.00	71,417	25,858,056.60
98	JBLB	1,470.77	0.02	1,498.00	1,470.00	1,470.00	5,347	7,897,764.90
99	JFL	502.08	0.68	506.90	500.00	505.00	18,411	9,246,614.10
100	JOSHI	331.33	2.31	344.00	317.40	317.40	34,523	11,424,509.10

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

1 2 3 4 Next Last

Today's Shareprice