merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2026/05/04 03:00:00

Showing 1 - 100 of 341 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	957.50	1.74	957.50	925.10	950.00	386	361,758.00
2	ADBL	305.50	-1.29	314.00	305.10	314.00	21,066	6,474,763.60
3	AHL	512.00	-4.12	535.00	500.00	535.00	7,813	3,969,476.60
4	AHPC	271.00	-2.17	280.00	271.00	275.00	115,082	31,393,727.50
5	AKJCL	351.00	-6.4	389.00	349.70	389.00	424,809	151,864,138.50
6	AKPL	261.90	-2.2	273.10	255.00	255.00	73,485	19,331,497.30
7	ALBSL	1,109.90	-0.46	1,135.00	1,070.00	1,070.00	2,307	2,550,230.70
8	ALICL	447.20	-0.73	454.70	445.00	450.00	18,756	8,381,519.10
9	ANLB	6,000.10	-4.53	6,100.00	6,000.00	6,100.00	213	1,280,184.50
10	API	330.00	-1.46	341.00	329.00	341.00	142,392	47,145,338.00
11	AVYAN	1,115.00	1.36	1,158.70	1,100.00	1,100.00	10,880	12,169,079.80
12	BANDIPUR	801.00	-2.87	829.70	797.00	825.00	29,428	23,690,608.10
13	BARUN	335.00	-1.47	345.00	334.10	340.00	51,703	17,380,522.80
14	BBC	4,750.00	-1.35	4,830.00	4,700.20	4,730.20	459	2,174,771.20
15	BEDC	358.00	-2.16	370.00	354.20	366.10	57,202	20,666,016.90
16	BFC	443.00	-1.34	451.00	441.00	451.00	9,306	4,155,830.90
17	BGWT	682.50	-3.19	710.00	682.50	710.00	3,384	2,342,541.70
18	BHCL	509.90	-1.75	529.00	502.00	510.00	11,312	5,757,613.30
19	BHDC	452.50	-0.57	460.00	452.10	456.00	104,499	47,640,197.40
20	BHL	214.10	-1.61	220.00	207.00	207.00	116,715	25,063,781.80
21	BHPL	511.00	-1.77	538.00	511.00	524.80	9,253	4,796,042.60
22	BJHL	960.00	-7.25	1,064.90	950.00	1,035.00	11,405	11,178,372.30
23	BNHC	325.00	-0.76	327.50	317.00	327.50	9,491	3,047,455.40
24	BNT	11,406.00	-1.76	11,500.20	11,406.00	11,500.20	131	1,503,075.00
25	BPCL	664.80	-0.48	687.00	660.00	660.00	30,420	20,174,426.10
26	BUNGAL	560.00	-1.93	573.00	550.00	550.00	7,211	4,050,679.20
27	C30MF	10.00	-0.7	10.07	9.80	10.07	1,608	15,987.00
28	CBBL	902.00	-0.11	915.50	901.00	901.00	9,662	8,735,877.40
29	CBLD88	1,185.00	2.6	1,189.60	1,185.00	1,189.60	30	35,606.00
30	CCBD88	1,233.00	2.98	1,233.00	1,233.00	1,233.00	50	61,650.00
31	CFCL	488.80	-0.85	500.00	480.00	488.10	8,847	4,308,825.60
32	CGH	805.10	-0.3	817.00	802.10	802.10	11,678	9,415,502.60
33	CHCL	471.90	-1.38	480.00	471.00	480.00	21,695	10,276,456.40
34	CHDC	2,197.40	-2.81	2,262.00	2,195.20	2,261.10	10,682	23,659,902.50
35	CHL	278.00	-1.77	285.00	275.00	283.00	38,742	10,743,086.90
36	CIT	1,751.00	-0.85	1,774.00	1,746.00	1,774.00	4,117	7,214,715.30
37	CITY	434.00	-3.12	450.00	434.00	450.00	21,261	9,284,460.40
38	CKHL	695.00	-0.57	695.00	681.00	681.00	336	230,003.60
39	CLI	450.00	-0.57	453.00	445.10	445.10	14,901	6,696,050.40
40	CMF2	9.80	-0.51	9.80	9.80	9.80	1,000	9,800.00
41	CORBL	2,098.00	-12.58	2,300.00	2,040.00	2,300.00	41,148	86,856,458.20
42	CREST	1,064.00	-4.33	1,122.00	1,055.10	1,080.00	7,276	7,839,853.50
43	CSY	9.21	-1.18	9.35	9.10	9.20	4,703	43,317.05
44	CYCL	1,460.00	-2.01	1,515.00	1,455.00	1,515.00	1,148	1,679,770.40
45	CZBIL	202.00	-1.22	206.90	200.10	204.50	49,497	9,955,098.50
46	DDBL	826.00	-0.36	832.00	822.00	829.00	1,973	1,630,142.10
47	DHEL	586.00	-2.22	602.50	586.00	598.70	12,005	7,110,958.30
48	DHPL	295.00	-1.67	304.00	291.00	304.00	3,913	1,148,552.00
49	DLBS	1,265.00	-1.94	1,300.00	1,265.00	1,270.50	1,119	1,430,600.50
50	DOLTI	360.00	-1.1	367.00	356.10	360.00	20,062	7,232,358.60
51	DORDI	273.10	-1.41	281.00	273.00	276.00	38,548	10,598,855.50
52	EBL	695.00	-0.29	701.00	686.00	700.00	21,835	15,097,484.40
53	EBLD86	1,073.10	0.09	1,075.00	1,073.10	1,075.00	101	108,477.10
54	EBLD91	1,080.00	2.26	1,080.00	1,058.10	1,058.10	125	133,355.00
55	EDBL	571.10	-1.14	579.00	569.60	577.70	7,891	4,516,644.50
56	EHPL	387.00	-1.12	399.00	386.00	392.00	17,131	6,649,924.90
57	ENL	884.00	-1.76	889.00	873.00	873.00	1,290	1,138,842.60
58	FMDBL	789.90	-0.64	807.00	780.00	785.00	11,147	8,775,587.70
59	FOWAD	1,260.40	15	1,260.40	1,082.00	1,100.00	8,710	9,592,102.90
60	GBBD85	1,075.00	-2.27	1,075.00	1,075.00	1,075.00	25	26,875.00
61	GBBL	413.00	-0.24	419.90	410.20	419.90	18,835	7,777,887.00
62	GBILD86/87	1,086.00	0.56	1,086.00	1,085.00	1,086.00	78	84,698.00
63	GBIME	229.00	-0.87	232.80	219.50	219.50	85,181	19,489,648.50
64	GBIMESY2	9.15	-0.54	9.18	9.00	9.00	13,110	119,973.50
65	GBLBS	740.10	-1.32	750.00	740.10	750.00	2,221	1,651,333.20
66	GCIL	412.40	-0.63	420.00	409.00	415.00	12,076	4,966,853.90
67	GFCL	609.00	-1.81	620.00	603.00	620.00	5,543	3,388,008.50
68	GHL	227.40	-2.82	235.00	227.10	234.90	78,752	18,079,226.80
69	GIBF1	10.62	-3.45	10.84	10.61	10.84	2,900	31,347.00
70	GILB	1,107.50	0.66	1,107.50	1,081.00	1,100.20	834	907,006.40
71	GLBSL	1,750.00	-0.79	1,770.00	1,750.00	1,770.00	346	606,170.00
72	GLH	262.40	-0.79	267.90	251.30	251.30	48,418	12,692,167.00
73	GMFBS	1,300.00	-0.77	1,305.00	1,289.00	1,301.00	580	753,592.00
74	GMFIL	450.00	-3.1	470.00	447.00	470.00	4,591	2,072,380.70
75	GMLI	1,308.90	2.26	1,315.00	1,250.00	1,280.10	2,857	3,681,368.20
76	GRDBL	1,039.90	-5.46	1,094.90	1,037.00	1,090.00	22,313	23,608,210.40
77	GSY	9.60	-1.84	9.80	9.57	9.57	3,120	29,929.40
78	GUFL	511.00	-1.39	520.10	510.00	518.00	9,908	5,102,660.80
79	GVL	487.00	-0.1	491.00	475.00	480.00	12,281	5,943,549.30
80	H8020	11.63	1.04	11.63	11.21	11.51	21,150	240,873.00
81	HATHY	801.90	-1.49	810.00	800.00	810.00	5,733	4,592,549.00
82	HBL	200.10	-0.94	204.00	199.90	202.00	43,935	8,806,787.30
83	HBLD83	1,034.00	-0.86	1,034.00	1,034.00	1,034.00	25	25,850.00
84	HDHPC	216.10	-3.01	233.00	214.00	233.00	294,886	64,021,065.50
85	HDL	1,146.10	0.01	1,169.00	1,145.10	1,169.00	37,897	43,560,895.60
86	HEI	519.00	0.58	520.00	510.00	510.00	4,502	2,326,143.50
87	HEIP	329.00	3.75	330.00	317.10	317.10	870	280,060.00
88	HFIN	1,000.00	-2.34	1,020.00	980.00	994.00	51,713	51,137,885.80
89	HHL	366.00	-4.69	389.80	363.00	380.00	88,165	32,830,739.90
90	HIDCL	262.50	-1.2	268.00	261.80	265.00	66,976	17,635,928.00
91	HIDCLP	200.00	-2.44	204.00	200.00	204.00	182,133	36,579,037.20
92	HIMSTAR	827.10	-1.54	850.00	825.00	846.00	4,461	3,737,167.50
93	HLBSL	898.00	1.01	898.00	870.00	870.00	1,097	963,029.50
94	HLI	336.50	-1.03	341.00	335.10	338.10	48,916	16,483,710.50
95	HLICF	9.03	1.12	9.30	8.82	8.93	9,770	89,651.00
96	HPPL	361.00	-1.53	375.00	361.00	375.00	33,705	12,246,775.30
97	HRL	660.00	-1.65	678.90	655.00	671.10	93,369	62,145,065.60
98	HURJA	246.90	-3.18	255.00	246.00	253.00	132,765	32,989,078.10
99	ICFC	619.50	-0.42	620.00	610.10	610.10	3,269	2,014,392.60
100	ICFCD88	1,169.00	-2.66	1,169.00	1,169.00	1,169.00	25	29,225.00

Showing 1 - 100 of 341 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice