merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2026/10/16 03:00:00

Showing 1 - 100 of 348 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	850.00	1.19	855.00	850.00	850.00	892	762,325.00
2	ADBL	339.30	1.65	350.40	330.00	350.40	232,077	78,182,376.70
3	AHL	377.90	4.33	380.00	365.00	365.10	399	148,956.00
4	AHPC	263.60	1.78	264.80	259.10	260.00	96,697	25,353,603.70
5	AKJCL	346.00	-1.37	352.00	345.10	351.00	158,935	55,400,790.70
6	AKPL	253.50	-0.12	254.80	251.30	251.30	65,518	16,627,177.40
7	ALBSL	1,183.00	-0.34	1,200.00	1,150.00	1,150.00	2,544	2,975,163.60
8	ALICL	435.90	1.37	438.50	430.00	430.00	29,861	12,984,490.00
9	ANLB	4,996.00	0.93	4,996.00	4,800.00	4,800.00	785	3,875,888.30
10	APHL	588.50	0.22	590.00	571.40	571.40	3,017	1,766,628.10
11	API	345.00	0.58	346.20	341.00	343.00	443,463	152,957,314.20
12	AVYAN	1,055.00	2.53	1,055.00	1,021.00	1,021.00	1,360	1,409,298.00
13	BANDIPUR	572.00	1.42	575.00	560.40	570.00	12,179	6,925,791.30
14	BARUN	332.50	0.15	335.00	330.00	335.00	36,008	11,963,792.90
15	BBC	3,973.00	-0.68	4,010.00	3,935.10	3,935.10	70	278,667.00
16	BEDC	292.50	-1.02	294.00	288.20	288.20	9,175	2,674,312.10
17	BENH	353.00	12.46	353.00	323.30	323.30	40	13,520.00
18	BFC	444.00	0.45	448.00	440.00	443.00	6,430	2,844,892.00
19	BGWT	519.00	4.01	520.00	495.00	499.00	35,463	18,147,763.30
20	BHCL	525.00	-0.02	533.90	523.10	529.00	20,454	10,800,959.80
21	BHDC	442.00	1.24	446.90	435.00	435.00	22,329	9,895,107.60
22	BHL	225.70	0.53	229.00	223.00	225.00	517,973	117,705,550.20
23	BHPL	414.00	0.49	421.00	402.60	421.00	5,062	2,074,153.50
24	BJHL	561.00	2.94	561.00	540.00	540.00	5,262	2,893,826.60
25	BNHC	273.00	-0.73	280.00	272.00	280.00	9,530	2,603,038.00
26	BNT	11,900.00	0	11,900.00	11,900.00	11,900.00	110	1,309,000.00
27	BPCL	651.00	0.85	655.00	642.00	645.00	22,695	14,767,784.00
28	BUNGAL	465.00	-0.64	475.00	461.30	470.00	5,558	2,575,479.00
29	CBBL	979.50	0.36	982.90	976.00	980.00	16,779	16,419,391.20
30	CBLD88	1,327.00	2.87	1,320.00	1,275.00	1,275.00	121	155,927.00
31	CCBD88	1,299.90	1.17	1,284.90	1,284.90	1,284.90	2	2,599.80
32	CFCL	564.00	1.08	564.00	547.30	547.30	17,220	9,565,048.20
33	CGH	739.90	-0.95	747.00	734.00	747.00	20,422	15,023,390.70
34	CHCL	336.70	0.21	338.00	331.00	336.00	33,481	11,209,498.20
35	CHDC	2,329.00	0.69	2,348.90	2,313.00	2,329.90	12,321	28,686,475.00
36	CHL	260.70	0.66	260.70	255.00	257.10	6,210	1,599,418.50
37	CIT	1,735.00	0.29	1,748.00	1,725.00	1,748.00	1,357	2,348,163.60
38	CITY	325.00	0	329.00	323.00	328.80	37,574	12,199,642.10
39	CKHL	581.00	14.82	581.00	485.00	498.00	4,351	2,232,007.00
40	CLI	445.80	1.2	447.90	440.20	441.00	18,194	8,085,709.60
41	CORBL	773.00	-0.58	785.00	760.60	777.00	6,331	4,873,072.60
42	CREST	1,045.00	0	1,059.80	1,020.00	1,029.00	7,943	8,169,233.50
43	CSY	9.00	2.27	9.00	8.80	8.80	3,498	31,320.00
44	CYCL	1,488.00	0.68	1,548.00	1,430.00	1,430.00	13,584	20,521,251.20
45	CZBIL	221.00	0.05	223.90	218.60	220.90	225,362	49,823,695.30
46	DDBL	865.00	0.23	870.00	858.50	869.00	7,370	6,373,456.40
47	DHEL	507.00	-0.2	507.50	499.00	505.00	7,688	3,856,056.50
48	DHPL	269.10	-0.3	269.10	264.50	268.10	4,046	1,079,600.70
49	DLBS	1,105.00	1.38	1,105.00	1,071.10	1,104.00	315	345,491.30
50	DOLTI	305.40	-1.48	311.90	305.40	311.90	12,089	3,712,698.70
51	DORDI	269.00	2.28	269.60	263.00	263.00	54,439	14,489,627.86
52	EBL	719.00	0.98	719.50	712.30	719.00	12,462	8,930,390.20
53	EBLD85	1,151.00	0	1,151.00	1,151.00	1,151.00	25	28,775.00
54	EBLD91	1,242.00	0.98	1,242.00	1,230.00	1,230.00	2,505	3,108,940.00
55	ECL	1,280.00	7.47	1,288.00	1,195.00	1,195.00	26,988	33,252,685.40
56	EDBL	576.50	0.26	579.00	565.20	566.20	562	318,712.80
57	EHPL	317.00	-0.31	324.90	315.00	321.00	6,878	2,182,908.00
58	ENL	484.90	2.11	490.00	470.10	470.10	31,141	14,924,668.90
59	FMDBL	722.00	-0.14	732.00	720.00	729.90	5,849	4,245,701.90
60	FOWAD	903.00	1.46	903.00	891.00	891.00	1,448	1,302,060.00
61	GBBD85	1,102.90	0.72	1,095.00	1,095.00	1,095.00	1	1,102.90
62	GBBL	415.00	0.1	418.00	414.00	414.60	51,762	21,556,220.80
63	GBILD84/85	1,170.00	1.3	1,170.00	1,170.00	1,170.00	10	11,700.00
64	GBIME	254.00	0.28	255.00	251.30	252.90	231,098	58,637,892.90
65	GBIMESY2	9.25	-0.64	9.25	9.25	9.25	1,000	9,250.00
66	GBLBS	669.90	2.29	669.90	652.00	654.90	4,116	2,722,217.20
67	GCIL	380.00	-0.78	385.00	377.00	379.10	31,050	11,820,862.40
68	GFCL	560.00	0.54	561.50	558.00	559.00	4,039	2,260,832.00
69	GHL	310.90	2.27	311.00	304.00	308.00	666,863	204,930,344.00
70	GIBF1	10.23	0	10.23	10.23	10.23	300	3,069.00
71	GILB	1,108.00	0.88	1,108.00	1,096.20	1,097.00	133	146,813.30
72	GLBSL	1,510.00	-1.31	1,570.00	1,500.00	1,529.00	359	544,607.70
73	GLH	269.00	0.37	271.60	266.00	268.00	55,067	14,789,451.00
74	GMFBS	1,071.90	1.17	1,074.50	1,040.10	1,040.10	256	271,381.10
75	GMFIL	417.00	0.26	419.90	411.70	417.00	5,610	2,320,511.30
76	GMLI	925.20	-1.05	935.00	911.50	930.00	256	236,630.60
77	GRDBL	913.00	-0.14	913.00	895.00	896.00	1,534	1,386,741.70
78	GSY	9.45	3.39	9.45	9.15	9.15	1,400	12,935.00
79	GUFL	490.50	-0.1	499.00	490.00	495.00	5,206	2,563,439.10
80	GVL	548.30	1.73	554.20	534.00	537.00	321,603	175,863,787.10
81	H8020	11.58	2.48	11.58	11.30	11.30	10,108	114,500.40
82	HATHY	410.00	-0.24	415.00	409.80	415.00	113,968	46,837,470.70
83	HBL	205.00	1.49	205.00	200.00	202.00	137,908	28,076,696.20
84	HDHPC	220.50	-0.27	222.90	220.00	222.00	141,065	31,232,654.70
85	HDL	1,309.00	0.86	1,313.10	1,297.90	1,297.90	102,297	133,782,264.50
86	HEI	439.00	-4.98	460.00	430.00	460.00	95,219	41,542,019.20
87	HEIP	315.40	-2.95	315.40	315.40	315.40	40	12,616.00
88	HFIN	515.10	-0.81	520.20	510.00	520.00	10,311	5,327,687.60
89	HHL	351.10	-0.37	356.90	334.80	334.80	19,761	6,978,915.00
90	HIDCL	255.00	-0.16	257.00	254.00	255.00	29,869	7,630,310.20
91	HIDCLP	192.00	1.05	192.70	189.00	190.00	87,759	16,737,787.70
92	HIMSTAR	615.00	-0.15	630.00	590.00	615.00	3,641	2,190,295.50
93	HLBSL	864.00	-0.14	877.90	864.00	865.20	853	737,910.60
94	HLI	306.00	0.26	306.40	303.00	303.20	36,110	11,012,978.00
95	HLICF	8.45	2.92	8.45	8.45	8.45	200	1,690.00
96	HPPL	405.00	0.5	423.00	401.30	423.00	131,981	53,613,270.30
97	HRL	479.00	1.05	481.00	474.00	474.50	29,919	14,307,360.30
98	HURJA	261.00	0	263.90	260.00	262.20	89,340	23,466,011.10
99	ICFC	616.00	0.16	624.90	612.00	615.00	30,084	18,593,743.60
100	ICFCD83	1,055.00	-2.31	1,055.00	1,055.00	1,055.00	25	26,375.00

Showing 1 - 100 of 348 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice