merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2026/09/15 03:00:00

Showing 1 - 100 of 347 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	900.00	2.51	921.00	890.00	921.00	2,249	2,019,834.00
2	ADBL	308.00	1.99	317.00	303.00	317.00	71,582	21,997,513.40
3	ADBLD83	1,038.00	-1.23	1,040.00	1,038.00	1,040.00	550	571,700.00
4	AHL	376.10	5.06	379.00	365.10	368.70	5,222	1,936,154.80
5	AHPC	273.00	2.63	279.00	268.10	279.00	193,414	52,711,563.70
6	AKJCL	353.00	2.65	365.00	347.10	361.00	345,701	122,416,780.00
7	AKPL	260.00	1.29	269.00	257.30	269.00	133,001	34,694,826.80
8	ALBSL	1,210.00	1.5	1,225.00	1,190.00	1,220.00	33,860	40,656,388.90
9	ALICL	418.00	3.47	424.00	414.00	424.00	38,690	16,201,288.00
10	ANLB	5,020.00	0.9	5,121.00	4,981.00	5,121.00	1,060	5,316,095.00
11	APHL	715.00	2.58	731.00	697.00	731.00	15,332	10,884,803.00
12	API	343.90	1.15	355.00	339.40	350.00	825,838	284,415,814.00
13	AVYAN	1,078.00	4.26	1,117.00	1,050.00	1,085.00	4,929	5,259,522.50
14	BANDIPUR	651.90	1.1	695.00	648.00	677.00	37,986	24,959,795.90
15	BARUN	332.00	4.01	340.00	325.00	335.10	95,942	31,724,515.80
16	BBC	4,136.00	0.93	4,635.00	4,048.00	4,299.00	1,601	6,702,107.00
17	BEDC	309.90	1.94	319.00	305.00	319.00	28,347	8,785,479.50
18	BFC	470.10	5.4	480.00	453.00	468.30	47,958	22,218,921.30
19	BGWT	505.00	1.61	521.00	497.00	521.00	17,191	8,673,038.80
20	BHCL	530.00	1.24	549.00	520.00	549.00	60,333	31,867,743.40
21	BHDC	433.70	2.07	450.00	426.40	430.00	25,555	11,048,198.00
22	BHL	216.00	2.37	221.50	213.10	221.50	233,450	50,493,664.60
23	BHPL	470.00	2.2	497.00	456.00	482.80	8,733	4,077,963.90
24	BJHL	664.90	2.29	685.00	660.00	682.00	11,748	7,822,070.40
25	BNHC	279.00	1.09	291.00	277.00	289.00	46,494	13,057,782.10
26	BNL	13,515.00	-2.97	13,516.00	13,515.00	13,516.00	40	540,615.00
27	BNT	11,838.00	2.85	11,850.00	11,818.00	11,850.00	118	1,396,378.90
28	BPCL	673.90	3.06	686.00	658.50	686.00	92,913	61,952,206.50
29	BUNGAL	538.00	2.87	551.00	525.00	549.00	30,027	16,027,760.90
30	C30MF	10.15	1.2	10.16	10.15	10.15	10,350	105,150.00
31	CBBL	959.80	0.93	998.00	950.00	998.00	29,907	28,746,146.70
32	CFCL	573.00	-0.16	602.00	563.00	602.00	186,977	106,452,531.50
33	CGH	798.00	1.53	825.00	783.00	825.00	25,080	19,941,729.70
34	CHCL	360.10	0.39	375.00	355.20	375.00	95,387	34,587,644.40
35	CHDC	2,318.00	2.79	2,367.70	2,270.00	2,367.70	49,810	115,259,596.70
36	CHL	266.00	2.11	277.00	262.40	273.00	19,276	5,146,255.10
37	CIT	1,740.00	1.33	1,800.00	1,726.00	1,750.00	7,997	13,982,164.60
38	CITY	352.00	2.06	362.00	346.00	362.00	116,091	40,804,934.80
39	CKHL	605.00	2.54	619.00	590.00	619.00	1,305	774,851.00
40	CLI	436.50	2.71	446.00	431.00	446.00	16,589	7,221,713.20
41	CORBL	838.90	2.57	858.00	825.10	858.00	17,443	14,605,707.10
42	CREST	1,099.90	3.74	1,112.00	1,060.00	1,112.00	7,767	8,449,599.10
43	CSY	8.35	-1.18	8.70	8.20	8.20	13,400	113,294.00
44	CYCL	1,490.00	-0.67	1,574.00	1,450.00	1,574.00	6,753	10,095,537.00
45	CZBIL	208.90	3.42	222.00	203.00	212.10	155,343	32,238,593.10
46	DDBL	861.00	2	885.00	852.00	885.00	14,222	12,239,785.60
47	DHEL	575.00	0.88	598.50	562.00	598.00	17,708	10,178,925.10
48	DHPL	278.10	1.13	288.00	278.00	288.00	8,880	2,487,139.00
49	DLBS	1,119.00	14.96	1,119.00	1,001.00	1,001.00	2,315	2,417,320.80
50	DOLTI	311.90	1.6	328.00	306.00	322.00	37,993	11,805,733.70
51	DORDI	257.00	2.39	270.00	256.00	263.00	78,741	20,650,846.50
52	EBL	732.00	1.1	760.20	728.50	760.20	71,236	52,410,280.30
53	EBLD85	1,105.10	0.45	1,105.10	1,105.10	1,105.10	25	27,627.50
54	EBLD86	1,090.00	-5.55	1,120.00	1,090.00	1,120.00	50	55,250.00
55	EBLD91	1,090.00	-1.8	1,090.00	1,090.00	1,090.00	35	38,150.00
56	ECL	1,384.00	0.8	1,450.00	1,351.00	1,400.00	25,029	34,612,333.30
57	EDBL	579.00	1.14	600.00	570.00	600.00	23,291	13,394,170.00
58	EHPL	331.60	1.72	355.00	327.00	340.00	19,111	6,355,596.30
59	ENL	574.00	0.53	606.00	560.00	580.00	49,688	28,405,328.90
60	FMDBL	748.00	0.54	780.00	741.00	780.00	11,872	8,916,202.60
61	FOWAD	910.00	2.36	933.00	895.00	933.00	4,736	4,292,735.60
62	GBBD85	1,055.10	1.79	1,055.10	1,050.10	1,050.10	50	52,630.00
63	GBBL	455.00	2.02	460.00	449.00	460.00	298,241	135,068,454.10
64	GBILD84/85	1,134.90	-0.01	1,134.90	1,134.90	1,134.90	25	28,372.50
65	GBIME	257.10	1.62	263.70	254.30	260.00	315,862	81,181,778.30
66	GBIMESY2	8.85	1.14	8.85	8.70	8.75	915	8,025.75
67	GBLBS	657.00	2.35	673.00	646.30	673.00	5,370	3,507,628.70
68	GCIL	384.00	2.43	388.00	376.00	376.00	59,204	22,647,682.60
69	GFCL	577.10	1.32	598.00	573.10	598.00	13,594	7,878,563.10
70	GHL	247.80	1.18	257.00	242.00	257.00	224,695	55,490,964.40
71	GIBF1	11.60	0.09	11.93	11.25	11.25	15,130	176,353.00
72	GILB	1,129.00	0.98	1,173.00	1,125.10	1,173.00	7,242	8,218,478.10
73	GLBSL	1,660.00	1.22	1,739.00	1,648.00	1,689.00	292	500,599.00
74	GLH	263.00	2.26	270.00	260.00	270.00	121,052	31,949,197.50
75	GMFBS	1,136.90	1.6	1,170.00	1,105.00	1,170.00	469	527,059.00
76	GMFIL	433.70	3.02	442.00	423.10	442.00	13,155	5,656,281.00
77	GMLI	1,020.10	1.63	1,040.00	1,001.00	1,033.80	2,177	2,226,304.70
78	GRDBL	975.00	3.72	986.00	911.00	986.00	7,800	7,505,180.10
79	GSY	9.15	1.55	9.30	9.00	9.27	3,100	28,589.00
80	GUFL	521.00	3.48	549.90	505.10	518.60	19,254	9,936,019.00
81	GVL	498.00	0.81	504.00	492.00	494.00	43,381	21,629,991.60
82	GWFD83	1,045.00	-0.44	1,030.00	1,025.10	1,030.00	482	496,097.80
83	H8020	12.33	-1.2	12.49	12.22	12.35	108,436	1,338,717.54
84	HATHY	612.00	2.86	624.00	596.00	624.00	31,802	19,295,725.20
85	HBL	195.10	2.68	205.00	193.00	195.00	111,185	21,754,284.80
86	HDHPC	216.50	2.36	225.00	214.00	222.00	225,624	49,015,180.70
87	HDL	1,217.90	1.41	1,251.00	1,205.90	1,251.00	68,142	83,137,603.00
88	HEI	488.70	3.56	495.00	479.00	495.00	15,034	7,289,915.50
89	HEIP	313.00	0	322.00	312.00	320.00	7,350	2,357,898.50
90	HFIN	649.00	2.85	670.00	640.00	640.00	44,107	28,649,464.80
91	HHL	338.00	0.6	352.00	336.10	352.00	37,735	12,851,674.70
92	HIDCL	257.60	4.5	263.00	248.10	258.80	211,629	53,987,426.30
93	HIDCLP	193.90	2.97	197.00	190.20	195.00	308,640	59,782,470.30
94	HIMSTAR	676.00	3.19	700.00	665.00	687.00	2,732	1,861,348.30
95	HLBSL	879.90	1.02	914.00	863.00	914.00	722	629,403.00
96	HLI	315.10	3.65	323.00	307.00	319.00	53,593	16,834,264.60
97	HLICF	8.26	0.24	8.47	8.23	8.23	6,610	54,450.30
98	HPPL	383.90	1.16	398.40	383.00	398.00	118,948	45,914,125.30
99	HRL	530.00	2.53	542.00	525.00	542.00	114,291	60,644,974.20
100	HURJA	263.00	4.37	265.00	253.10	264.00	308,689	80,237,195.30

Showing 1 - 100 of 347 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice