merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/01/20 02:59:59

Showing 1 - 100 of 311 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,025.00	1.69	1,035.00	1,011.00	1,012.00	3,330	3,402,414.70
2	ADBL	285.00	-0.52	289.80	284.00	288.10	19,577	5,593,474.50
3	AHL	800.00	-1.48	824.90	796.00	824.90	15,489	12,511,373.40
4	AHPC	251.00	0.64	254.90	244.50	244.50	90,796	22,892,728.80
5	AKJCL	196.50	-0.25	199.00	196.50	197.00	99,894	19,749,510.20
6	AKPL	236.60	1.98	236.60	230.00	234.00	97,234	22,786,075.60
7	ALBSL	818.20	2.57	840.00	806.10	811.00	5,522	4,507,778.70
8	ALICL	724.00	0.98	725.00	710.00	725.00	40,116	28,772,486.60
9	ANLB	4,921.00	-3.26	5,060.00	4,916.00	5,060.00	306	1,519,585.20
10	API	265.00	1.53	266.50	260.00	262.00	161,479	42,631,740.80
11	AVYAN	1,050.00	-0.47	1,059.00	1,038.10	1,039.00	3,004	3,142,384.60
12	BARUN	444.50	-0.98	458.00	442.00	456.00	108,498	48,704,216.00
13	BBC	5,810.00	1.04	5,834.90	5,651.00	5,800.00	1,111	6,397,082.00
14	BEDC	775.80	-9.99	859.00	775.80	859.00	63,781	49,752,885.50
15	BFC	620.90	-1.27	641.50	606.10	639.00	58,582	36,309,659.30
16	BGWT	1,078.00	-2.44	1,111.00	1,078.00	1,082.90	15,677	17,118,423.20
17	BHDC	718.50	-1.79	745.00	716.10	720.00	27,926	20,363,520.50
18	BHL	368.10	1.15	373.00	362.00	365.50	10,785	3,965,191.20
19	BHPL	1,122.00	5.77	1,122.00	1,039.60	1,039.60	19,623	21,005,216.40
20	BNHC	520.00	-2.62	543.90	516.00	534.00	72,774	38,411,839.70
21	BNL	18,250.00	1.23	19,831.00	18,208.40	18,389.50	210	3,931,889.50
22	BNT	14,200.00	2.9	14,600.00	14,000.00	14,076.00	490	7,007,537.00
23	BPCL	386.50	0.13	392.00	385.00	392.00	14,410	5,569,640.90
24	C30MF	9.23	1.99	9.23	8.87	8.87	600	5,376.00
25	CBBL	842.00	-0.41	851.00	840.00	843.10	7,452	6,287,517.50
26	CCBD88	1,118.00	-1.24	1,118.00	1,117.00	1,117.00	50	55,875.00
27	CFCL	555.00	-2.31	581.00	552.00	575.40	34,165	19,223,519.20
28	CGH	883.00	-0.79	899.40	880.00	899.40	20,978	18,563,990.50
29	CHCL	501.00	0.18	509.90	499.00	509.90	60,133	30,078,325.10
30	CHDC	1,660.00	1.84	1,669.20	1,625.00	1,650.00	33,152	54,660,022.40
31	CHL	455.00	-0.87	475.00	453.00	458.00	98,820	45,659,191.60
32	CIT	1,984.10	-0.05	1,999.00	1,981.00	1,999.00	4,906	9,748,408.10
33	CITY	912.00	0.77	923.00	888.00	905.00	9,117	8,259,079.10
34	CKHL	789.00	-0.63	805.00	780.00	804.00	18,378	14,496,795.20
35	CLI	694.00	0.58	700.00	685.10	685.10	33,859	23,479,137.10
36	CMF1	10.71	1.23	10.71	10.60	10.60	35,850	383,148.50
37	CMF2	9.25	-1.39	9.30	9.20	9.20	46,785	433,012.05
38	CORBL	1,619.00	0.12	1,670.00	1,551.00	1,610.00	12,090	19,316,360.50
39	CYCL	1,520.10	0.14	1,579.20	1,490.00	1,498.00	2,199	3,371,735.70
40	CZBIL	206.00	-0.19	209.50	204.10	206.20	42,126	8,683,453.50
41	CZBILP	118.20	-1.99	118.20	118.20	118.20	200,000	23,640,000.00
42	DDBL	782.00	-0.95	787.00	775.00	780.10	12,025	9,346,370.50
43	DHPL	316.00	0.19	325.00	314.00	321.70	47,064	14,962,173.00
44	DLBS	1,762.10	0.32	1,863.30	1,751.10	1,791.00	4,933	8,823,961.10
45	DOLTI	843.10	7.47	862.90	779.50	779.50	114,980	95,739,395.10
46	DORDI	604.00	-1.79	620.00	601.00	615.00	40,578	24,616,244.80
47	EBL	595.00	1.71	602.00	589.90	596.00	69,678	41,618,813.50
48	EBLD85	1,154.00	3.92	1,154.00	1,110.00	1,110.40	340	380,308.80
49	EBLD86	1,045.50	0.53	1,045.50	1,025.00	1,025.00	50	51,762.50
50	EDBL	582.00	-1.85	601.60	581.30	595.00	33,662	19,887,042.10
51	EHPL	793.00	-0.83	807.00	788.00	805.00	11,063	8,792,504.00
52	ENL	1,193.00	-1	1,219.90	1,184.00	1,219.00	3,246	3,876,160.00
53	FMDBL	723.90	-0.01	733.00	720.00	730.00	5,185	3,769,119.00
54	FOWAD	1,228.00	-0.49	1,256.00	1,226.10	1,249.00	3,398	4,171,618.10
55	GBBD85	1,018.00	-0.68	1,025.00	1,018.00	1,025.00	75	76,577.50
56	GBBL	380.70	-0.34	386.70	379.10	384.00	23,879	9,111,899.50
57	GBILD86/87	1,040.00	0	1,040.00	1,040.00	1,040.00	25	26,000.00
58	GBIME	221.00	1.52	226.00	220.00	220.00	186,777	41,603,662.70
59	GBLBS	788.00	2.07	790.00	773.00	787.40	3,432	2,691,958.40
60	GCIL	498.10	0.75	502.00	493.00	494.00	50,358	25,128,713.60
61	GFCL	717.00	-0.95	741.90	715.00	738.00	33,576	24,277,689.60
62	GHL	205.30	-0.58	210.60	204.90	210.60	76,588	15,879,324.50
63	GIBF1	9.97	2.89	10.06	9.51	9.51	13,700	135,960.00
64	GILB	1,180.00	0	1,194.00	1,156.40	1,180.00	2,728	3,204,764.10
65	GLBSL	2,450.00	2.89	2,499.90	2,401.00	2,428.00	9,194	22,687,916.30
66	GLH	258.00	4.67	259.50	241.60	241.60	139,496	35,583,021.10
67	GMFBS	1,752.10	0.3	1,781.80	1,742.00	1,779.90	1,686	2,982,718.80
68	GMFIL	484.60	-1.7	502.40	480.00	494.00	20,699	10,132,742.80
69	GRDBL	1,224.00	2.09	1,231.00	1,160.00	1,199.90	23,369	27,757,153.10
70	GUFL	613.00	-2.08	644.00	613.00	620.10	27,828	17,326,540.30
71	GVL	552.10	0.38	563.00	550.00	550.00	17,946	9,980,291.60
72	H8020	9.77	-2.3	10.08	9.75	9.90	4,985	49,140.30
73	HATHY	1,330.00	0.54	1,348.00	1,316.00	1,348.00	19,079	25,328,480.60
74	HBL	227.00	-0.39	234.50	225.40	230.00	29,215	6,715,977.40
75	HDHPC	195.00	-0.51	198.90	195.00	196.00	70,611	13,914,866.30
76	HDL	1,160.00	1.49	1,161.00	1,140.00	1,152.90	32,256	37,021,641.70
77	HEI	616.00	0.49	621.00	611.50	621.00	6,286	3,872,949.90
78	HEIP	460.60	-0.52	461.00	443.00	453.80	1,114	498,488.00
79	HHL	585.00	1.74	592.60	575.00	575.00	55,238	32,292,649.30
80	HIDCL	234.90	0.56	238.20	233.00	238.00	37,747	8,897,525.60
81	HIDCLP	158.30	-1	161.00	158.10	159.00	97,375	15,549,286.10
82	HLBSL	966.80	1.25	970.00	952.00	970.00	2,496	2,400,455.90
83	HLI	463.00	-1.07	477.00	463.00	477.00	83,967	39,280,197.50
84	HPPL	487.00	5.64	507.00	461.00	461.00	377,646	182,058,247.00
85	HRL	818.10	3.3	822.90	790.00	790.00	166,768	135,523,234.10
86	HURJA	231.50	2.03	232.80	228.00	231.30	119,722	27,581,848.30
87	ICFC	624.30	-2.15	645.00	624.30	645.00	42,201	26,570,588.70
88	IGI	579.20	-0.65	586.00	573.00	585.00	10,435	6,024,376.70
89	IHL	712.00	0	725.50	706.00	725.50	35,958	25,588,278.90
90	ILBS	949.00	-1.56	969.40	945.10	955.00	1,992	1,900,232.30
91	ILI	474.00	0.85	477.50	471.10	476.20	15,597	7,387,268.00
92	JBBD87	1,050.00	-0.93	1,050.00	1,050.00	1,050.00	30	31,500.00
93	JBBL	351.90	1.94	353.00	342.10	342.10	48,477	16,926,945.20
94	JBLB	1,326.00	-0.08	1,340.00	1,315.20	1,320.00	2,681	3,558,524.50
95	JFL	547.00	-6.97	598.00	545.00	597.00	128,528	72,290,951.80
96	JOSHI	421.00	-4.54	466.80	412.00	433.00	216,274	93,568,458.70
97	JSLBB	1,614.00	1.51	1,646.00	1,583.00	1,585.00	1,222	1,954,942.20
98	KBL	201.40	-2.14	206.00	201.00	201.70	340,854	68,990,330.60
99	KBLD86	1,100.00	-1.42	1,100.00	1,100.00	1,100.00	25	27,500.00
100	KBLD89	1,148.30	1.95	1,126.30	1,126.30	1,126.30	13	14,792.40

Showing 1 - 100 of 311 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice