merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/12/18 03:00:00

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

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	930.00	-0.96	938.00	923.00	925.00	2,822	2,626,876.50
2	ADBL	292.00	-0.68	297.00	291.00	297.00	11,848	3,463,805.30
3	AHL	572.00	-1.41	583.00	571.30	583.00	9,929	5,711,323.70
4	AHPC	278.60	-1.03	281.90	277.00	281.90	70,444	19,605,999.40
5	AKJCL	182.40	-0.44	185.00	182.00	183.20	42,178	7,697,745.70
6	AKPL	243.90	-0.45	246.70	243.00	245.00	68,968	16,861,300.20
7	ALBSL	1,109.00	1.13	1,122.00	1,085.00	1,085.00	36,232	40,105,639.10
8	ALICL	464.80	-1	474.00	464.10	470.00	33,687	15,686,472.30
9	ANLB	6,168.20	-0.19	6,294.00	6,168.20	6,294.00	20	124,622.00
10	API	288.00	-0.69	290.80	287.00	290.00	103,102	29,649,141.30
11	AVYAN	954.00	-0.1	965.00	940.00	947.00	2,942	2,788,937.50
12	BANDIPUR	762.10	-1.54	778.00	760.00	774.00	96,768	74,234,887.70
13	BARUN	316.10	-2.11	327.00	316.00	327.00	88,020	28,005,540.10
14	BBC	4,873.90	0.51	4,882.00	4,807.10	4,807.10	162	788,222.50
15	BEDC	542.90	-0.2	547.00	537.00	540.00	23,664	12,794,090.50
16	BFC	460.20	-1.73	474.00	460.20	474.00	22,119	10,304,673.20
17	BGWT	773.20	-1.5	783.00	772.00	776.00	2,730	2,113,689.50
18	BHCL	485.00	-2.47	503.90	484.10	502.00	100,733	49,444,205.10
19	BHDC	485.00	0.19	485.00	481.00	482.00	32,724	15,812,307.60
20	BHL	177.10	-0.34	179.00	176.10	179.00	51,680	9,152,381.10
21	BHPL	534.00	-4.76	555.00	507.00	549.50	466,967	247,234,380.00
22	BNHC	442.00	-0.23	444.90	437.50	438.00	9,075	3,990,779.80
23	BNL	15,600.00	-0.51	15,600.00	15,600.00	15,600.00	10	156,000.00
24	BNT	11,831.00	-1.71	12,036.60	11,831.00	12,036.60	38	449,987.00
25	BPCL	733.00	1.9	739.00	705.00	705.00	220,396	161,069,228.00
26	BUNGAL	620.90	1.45	633.20	600.00	600.00	112,831	70,241,242.90
27	C30MF	9.15	0	9.15	9.15	9.15	100	915.00
28	CBBL	1,024.00	0.09	1,037.50	1,021.00	1,037.50	23,443	24,049,203.20
29	CFCL	475.50	-0.94	483.50	472.20	480.00	12,128	5,791,085.20
30	CGH	894.00	-0.67	918.00	890.20	918.00	14,561	13,068,255.80
31	CHCL	491.50	-0.91	499.00	490.50	496.00	15,634	7,693,868.40
32	CHDC	2,229.00	-0.27	2,366.00	2,192.00	2,192.00	22,472	50,077,728.70
33	CHL	253.00	-2.69	260.90	253.00	259.10	44,850	11,483,902.10
34	CIT	1,847.90	-0.11	1,850.00	1,835.00	1,835.10	5,035	9,268,914.90
35	CITY	485.20	-0.78	492.00	485.10	488.00	8,684	4,231,032.60
36	CIZBD90	1,230.00	0.82	1,240.00	1,230.00	1,240.00	100	123,600.00
37	CKHL	678.90	-1.58	693.40	668.00	690.00	11,937	8,113,574.30
38	CLI	519.90	0.17	523.00	515.10	520.00	104,340	54,172,771.00
39	CMF2	9.25	-1.7	9.41	9.25	9.41	20,789	195,498.25
40	CORBL	1,660.30	-0.69	1,705.00	1,638.40	1,638.40	10,898	18,152,045.10
41	CREST	1,228.00	-1.13	1,249.00	1,228.00	1,234.10	9,060	11,184,746.10
42	CYCL	1,572.00	4.87	1,579.00	1,469.10	1,469.10	8,000	12,195,588.70
43	CZBIL	190.00	0.21	190.00	187.20	187.90	29,171	5,516,572.70
44	DDBL	865.00	-1.7	880.00	865.00	880.00	21,454	18,644,708.90
45	DHEL	572.50	-0.78	585.00	565.50	565.50	38,804	22,398,033.80
46	DHPL	294.90	-0.71	302.80	292.00	302.80	6,796	1,995,058.40
47	DLBS	1,345.00	0.75	1,361.70	1,327.00	1,360.00	698	936,309.80
48	DOLTI	520.00	-1.61	527.90	518.00	518.00	6,182	3,227,481.20
49	DORDI	255.10	-1.51	260.00	253.20	259.00	50,957	13,074,296.70
50	EBL	655.00	0.29	657.60	651.30	657.60	9,793	6,396,233.30
51	EBLD86	1,111.00	0	1,111.00	1,111.00	1,111.00	25	27,775.00
52	EBLD91	1,100.00	-1.79	1,120.00	1,098.00	1,120.00	66	72,870.00
53	EBLEB89	1,084.00	-0.2	1,084.00	1,084.00	1,084.00	25	27,100.00
54	EDBL	577.00	-0.35	585.00	574.20	585.00	29,523	17,000,826.40
55	EHPL	407.00	0.47	408.00	401.20	405.10	38,908	15,782,100.80
56	ENL	896.00	-0.11	900.00	880.10	885.00	1,174	1,039,592.30
57	FMDBL	780.00	-1.33	795.00	779.00	790.00	16,646	13,034,666.90
58	FOWAD	1,095.00	-0.35	1,105.00	1,083.10	1,105.00	425	462,691.30
59	GBBL	380.70	-0.34	382.00	378.40	380.00	9,660	3,669,535.30
60	GBILD86/87	1,131.10	1.99	1,131.10	1,131.10	1,131.10	25	28,277.50
61	GBIME	226.00	-0.44	227.60	225.70	225.70	63,026	14,274,978.00
62	GBIMESY2	9.09	0.55	9.09	8.86	8.86	2,500	22,431.00
63	GCIL	407.00	-0.73	414.80	405.00	405.00	11,889	4,861,129.30
64	GFCL	581.20	-2.6	598.00	581.20	598.00	12,936	7,594,226.80
65	GHL	210.70	0.81	211.00	208.60	209.10	39,561	8,292,657.50
66	GIBF1	10.35	1.47	10.35	10.18	10.18	48,050	495,174.89
67	GILB	1,260.00	-0.1	1,265.00	1,245.30	1,265.00	2,550	3,202,049.80
68	GLBSL	1,920.00	-0.77	1,925.00	1,900.00	1,901.20	1,136	2,163,153.90
69	GLH	248.70	-0.52	251.00	247.00	250.00	15,452	3,831,070.80
70	GMFBS	1,483.30	-1.53	1,506.00	1,482.60	1,506.00	806	1,200,140.00
71	GMFIL	465.00	-3.12	479.00	462.00	470.90	37,481	17,555,050.50
72	GMLI	1,758.00	-0.96	1,770.00	1,752.10	1,760.10	790	1,388,801.00
73	GRDBL	1,180.00	2.27	1,180.00	1,130.80	1,130.80	23,577	27,419,782.50
74	GSY	8.72	-2.68	9.00	8.72	9.00	990,120	8,821,072.80
75	GUFL	500.20	-1.71	515.00	500.00	500.00	5,784	2,918,505.40
76	GVL	522.30	-0.82	530.00	520.00	524.50	23,777	12,452,313.00
77	H8020	10.81	-1.73	10.95	10.75	10.95	5,800	62,835.00
78	HATHY	902.00	-1.64	915.00	901.00	909.00	8,375	7,581,419.40
79	HBL	187.90	0.37	190.90	187.10	190.90	72,071	13,512,335.20
80	HDHPC	176.30	-0.84	177.70	176.30	176.50	41,810	7,396,062.40
81	HDL	1,148.80	-0.1	1,158.00	1,140.00	1,140.00	30,447	35,020,789.60
82	HEI	498.00	0	507.90	481.00	507.90	5,491	2,717,352.70
83	HHL	324.10	-0.89	330.00	324.00	327.00	30,259	9,870,420.70
84	HIDCL	264.70	-0.49	267.00	262.20	266.00	83,618	22,052,784.60
85	HIDCLP	181.00	-0.77	183.50	180.70	182.50	100,454	18,216,379.60
86	HIMSTAR	848.00	-0.88	873.00	825.00	838.40	20,025	17,214,451.50
87	HLBSL	925.10	-1.59	930.00	925.10	930.00	757	700,905.00
88	HLI	374.00	-0.27	377.60	373.50	375.00	23,303	8,736,609.50
89	HLICF	9.10	-2.15	9.20	9.00	9.12	1,200	10,926.00
90	HPPL	461.00	-1.35	468.50	461.00	465.00	31,475	14,627,240.10
91	HRL	831.00	-1.29	855.00	830.00	855.00	83,823	70,077,260.90
92	HURJA	222.00	-1.2	227.00	222.00	226.00	36,719	8,253,141.30
93	ICFC	624.00	-1.42	640.00	622.10	629.10	23,554	14,886,590.30
94	ICFCD88	1,140.00	0	1,140.00	1,132.00	1,132.00	65	73,780.00
95	IGI	416.00	-0.72	419.00	415.00	415.20	10,441	4,338,604.80
96	IHL	622.90	1.6	638.00	610.00	615.00	41,113	25,611,074.00
97	ILBS	956.50	-1.99	965.00	956.50	960.10	4,504	4,326,223.90
98	ILI	456.90	-0.89	463.00	455.80	461.00	16,429	7,508,127.60
99	JBBL	319.00	-2.15	325.80	319.00	319.50	40,935	13,135,966.30
100	JBLB	1,429.00	-0.21	1,460.60	1,428.00	1,460.60	6,081	8,720,774.30

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

1 2 3 4 Next Last

Today's Shareprice