merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2026/08/20 03:00:00

Showing 1 - 100 of 345 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	909.00	1	909.00	897.50	900.00	562	505,370.50
2	ADBL	300.10	-0.27	302.00	298.00	300.00	49,169	14,739,926.60
3	ADBLB87	1,015.00	0.3	1,015.00	1,012.00	1,012.00	500,000	506,500,000.00
4	AHL	401.00	0.25	405.00	395.00	395.00	1,091	439,218.00
5	AHPC	260.50	0.19	261.40	257.10	259.00	83,023	21,577,802.40
6	AKJCL	355.00	0.91	355.50	350.50	350.60	136,047	48,082,689.90
7	AKPL	249.80	0.32	250.00	247.00	250.00	32,954	8,201,148.70
8	ALBSL	1,105.00	0.47	1,112.19	1,065.00	1,065.00	929	1,013,299.40
9	ALICL	419.90	1.18	419.90	413.10	415.00	12,470	5,184,038.90
10	ANLB	5,138.00	0.75	5,140.00	4,956.00	5,050.00	1,420	7,112,606.00
11	APHL	750.00	-0.4	760.00	743.30	743.30	6,043	4,525,827.20
12	API	335.40	1.64	336.00	328.00	331.00	139,127	46,295,133.10
13	AVYAN	1,034.00	-0.1	1,035.00	1,016.00	1,035.00	2,612	2,670,086.30
14	BANDIPUR	680.30	-0.26	684.00	676.00	682.00	13,764	9,347,472.50
15	BARUN	317.00	0.06	318.50	312.20	316.00	17,115	5,388,843.80
16	BBC	4,130.00	-0.24	4,250.00	4,095.00	4,250.00	372	1,533,648.00
17	BEDC	307.00	-1.57	312.90	305.00	310.00	17,068	5,229,091.80
18	BFC	482.00	1.22	488.00	475.00	488.00	8,180	3,928,152.50
19	BGWT	520.00	0.97	520.00	498.00	515.50	7,990	4,017,785.80
20	BHCL	559.90	-1.43	565.00	550.00	552.00	55,660	30,933,709.50
21	BHDC	434.00	1.71	435.00	422.10	426.00	8,167	3,505,545.80
22	BHL	208.00	-0.48	210.00	206.50	210.00	45,117	9,373,031.80
23	BHPL	468.10	-1.95	481.00	465.00	467.10	2,723	1,274,439.50
24	BJHL	724.00	0.56	724.00	695.00	710.00	17,571	12,492,005.10
25	BNHC	279.80	-0.07	280.00	275.00	280.00	11,074	3,069,977.60
26	BNT	11,750.00	1.12	11,750.00	11,666.00	11,666.00	20	234,160.00
27	BPCL	655.00	2.18	655.00	635.30	640.00	18,405	11,872,532.90
28	BUNGAL	588.00	-1.67	627.00	586.00	627.00	13,603	8,023,809.10
29	C30MF	10.00	0	10.00	10.00	10.00	4,200	42,000.00
30	CBBL	939.00	0.43	940.00	935.10	939.90	8,287	7,772,922.30
31	CCBD88	1,220.00	2.52	1,220.00	1,220.00	1,220.00	17	20,740.00
32	CFCL	590.10	-1.65	600.00	588.00	590.00	47,494	28,186,396.70
33	CGH	771.00	0.13	775.00	767.00	769.00	4,394	3,389,098.00
34	CHCL	483.80	1	483.80	476.00	480.00	30,342	14,594,920.70
35	CHDC	2,205.90	1.1	2,205.90	2,170.00	2,199.00	8,465	18,567,231.30
36	CHL	268.00	2.1	269.00	262.60	267.00	15,090	3,997,125.80
37	CIT	1,695.00	-0.29	1,696.00	1,690.00	1,692.10	2,720	4,603,025.30
38	CITY	357.00	-0.81	377.80	355.00	377.80	61,854	22,045,156.10
39	CIZBD90	1,225.00	-2.23	1,230.00	1,225.00	1,230.00	50	61,375.00
40	CKHL	588.00	-1.18	590.00	577.00	580.00	120	69,970.00
41	CLI	440.00	1.15	442.00	429.10	435.00	15,739	6,782,071.20
42	CORBL	994.00	-3.31	1,028.00	985.00	1,028.00	31,498	31,436,137.20
43	CREST	1,144.00	-0.77	1,180.00	1,120.00	1,145.00	6,890	7,800,506.20
44	CSY	8.70	0.58	8.70	8.51	8.65	800	6,891.00
45	CYCL	1,455.00	-3	1,549.90	1,425.00	1,425.00	7,870	11,680,375.40
46	CZBIL	201.70	1.36	201.70	195.30	198.20	25,254	5,054,465.50
47	DDBL	849.90	0.83	849.90	831.40	832.10	8,432	7,111,130.70
48	DHEL	585.00	0.17	595.00	575.30	580.00	14,910	8,690,391.40
49	DHPL	283.00	0.71	284.00	276.10	284.00	624	174,348.70
50	DLBS	1,084.00	-1.32	1,131.00	1,081.00	1,125.00	531	577,083.00
51	DOLTI	308.90	-0.35	311.00	305.00	311.00	20,935	6,434,946.60
52	DORDI	249.00	0.4	249.20	246.00	248.00	10,476	2,594,792.40
53	EBL	734.90	0.67	735.40	727.00	731.00	47,132	34,557,414.90
54	EBLD85	1,141.00	2.98	1,141.00	1,141.00	1,141.00	10	11,410.00
55	EBLD86	1,070.00	0	1,070.00	1,070.00	1,070.00	25	26,750.00
56	EBLD91	1,100.00	0	1,100.00	1,080.00	1,080.00	175	191,500.00
57	ECL	1,452.00	1.11	1,490.00	1,400.00	1,400.00	12,723	18,324,198.00
58	EDBL	583.80	-0.03	590.00	577.10	590.00	998	581,048.00
59	EHPL	333.00	-0.6	340.00	325.00	340.00	10,364	3,394,946.00
60	ENL	818.50	2.57	818.50	790.00	798.00	40	32,165.00
61	FMDBL	768.90	-0.12	771.80	752.00	771.80	8,680	6,595,034.40
62	FOWAD	915.00	-1.19	925.00	910.00	925.00	5,033	4,620,394.20
63	GBBL	423.50	0.12	423.90	420.50	420.50	43,022	18,145,259.60
64	GBILD84/85	1,153.00	2.67	1,153.00	1,153.00	1,153.00	10	11,530.00
65	GBIME	247.50	-0.16	249.00	245.00	249.00	103,072	25,417,014.50
66	GBIMESY2	9.10	1.68	9.10	8.89	8.89	400	3,583.00
67	GBLBS	698.00	-0.64	710.80	679.00	700.00	1,539	1,062,295.50
68	GCIL	344.90	0.85	344.90	338.00	340.00	7,927	2,701,691.50
69	GFCL	593.80	0.39	594.00	590.00	591.50	2,429	1,434,554.50
70	GHL	234.90	-1.72	240.00	230.60	234.90	70,682	16,496,864.80
71	GIBF1	10.90	1.3	10.90	10.65	10.80	1,100	11,886.00
72	GILB	1,100.00	0.34	1,129.00	1,097.00	1,129.00	1,763	1,948,729.80
73	GLBSL	1,710.00	-1.84	1,743.00	1,701.00	1,743.00	391	666,787.60
74	GLH	255.00	0.91	255.00	250.10	250.10	24,874	6,285,985.90
75	GMFBS	1,165.00	-0.43	1,165.00	1,150.00	1,150.00	24	27,614.00
76	GMFIL	440.00	-1.98	445.00	440.00	441.50	12,318	5,438,801.80
77	GMLI	1,025.10	-2.93	1,077.00	1,016.00	1,026.00	1,101	1,142,046.70
78	GRDBL	979.50	-3.4	1,019.00	960.00	1,000.00	21,674	21,215,744.10
79	GSY	9.32	-0.11	9.60	9.06	9.06	23,100	220,471.00
80	GUFL	535.00	-0.19	535.00	525.20	532.00	11,894	6,312,071.90
81	GVL	482.30	2.18	484.90	469.80	470.00	14,430	6,927,315.70
82	H8020	11.80	0.08	11.80	11.80	11.80	5,785	68,263.00
83	HATHY	581.00	-3.68	606.00	580.00	606.00	22,871	13,471,284.30
84	HBL	191.40	-0.05	193.00	190.00	192.00	21,684	4,131,584.10
85	HDHPC	209.00	0.53	210.00	205.00	210.00	49,580	10,243,001.70
86	HDL	1,177.00	-0.1	1,184.00	1,173.00	1,184.00	11,771	13,866,094.20
87	HEI	529.00	0	531.20	516.00	523.00	18,340	9,692,373.80
88	HEIP	322.00	0.47	322.00	322.00	322.00	354	113,988.00
89	HFIN	674.00	-0.75	679.00	669.00	670.00	15,445	10,386,813.20
90	HHL	329.10	-0.87	335.00	328.10	332.00	8,910	2,933,064.60
91	HIDCL	253.80	1.12	253.80	249.00	252.90	17,179	4,321,015.90
92	HIDCLP	184.20	-0.91	188.00	184.00	188.00	93,293	17,229,046.80
93	HIMSTAR	688.70	0.34	690.00	671.00	671.00	1,570	1,068,939.00
94	HLBSL	874.00	-0.11	875.00	850.00	875.00	1,291	1,107,574.50
95	HLI	316.00	0.32	316.00	313.40	315.00	25,393	7,982,623.20
96	HLICF	8.37	-2.79	8.61	8.37	8.61	1,400	11,979.00
97	HPPL	379.30	-0.97	384.00	374.00	378.00	103,853	39,408,918.10
98	HRL	570.00	-0.84	574.70	560.00	560.00	32,868	18,727,746.30
99	HURJA	237.90	1.02	238.50	233.30	233.30	18,279	4,305,927.80
100	ICFC	597.00	0.67	597.00	590.00	590.30	6,162	3,652,550.50

Showing 1 - 100 of 345 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice