merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2026/07/21 03:00:00

Showing 1 - 100 of 343 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	966.80	2.31	968.00	920.00	920.00	786	744,169.70
2	ADBL	314.00	0.38	319.00	310.00	314.90	39,052	12,310,082.90
3	AHL	435.00	-1.11	444.00	427.10	436.00	7,840	3,436,777.40
4	AHPC	278.00	-0.39	283.00	275.10	280.00	112,300	31,224,357.70
5	AKJCL	385.00	2.83	387.00	360.00	360.00	822,835	313,740,793.20
6	AKPL	265.00	-0.93	280.80	264.00	280.80	67,613	18,004,762.00
7	ALBSL	1,099.10	1.4	1,100.00	1,045.00	1,045.00	6,135	6,687,640.50
8	ALICL	442.00	-0.11	451.90	438.00	451.90	17,026	7,554,131.00
9	ANLB	5,845.00	2.54	6,345.00	5,620.00	5,640.00	2,620	14,940,864.80
10	APHL	840.20	-0.44	873.00	830.00	832.00	46,207	39,213,458.10
11	API	344.00	-0.58	349.60	341.00	346.00	409,983	141,508,304.40
12	AVYAN	1,096.00	-0.18	1,200.00	1,045.00	1,075.60	6,512	6,985,585.00
13	BANDIPUR	745.00	0.13	781.80	735.00	746.00	44,061	33,253,975.10
14	BARUN	339.00	0.3	340.00	334.00	335.10	33,137	11,139,243.90
15	BBC	4,390.00	3.29	4,696.00	4,156.00	4,299.70	1,912	8,330,179.00
16	BEDC	334.50	0.15	343.00	330.00	334.00	39,992	13,342,398.90
17	BFC	530.00	-1.82	545.00	513.00	513.00	106,044	56,827,756.20
18	BGWT	614.90	4.22	662.00	590.00	607.00	7,510	4,641,864.30
19	BHCL	505.00	1.2	511.90	490.00	500.00	53,742	26,974,785.70
20	BHDC	447.10	-0.09	455.00	444.00	447.60	17,153	7,709,128.30
21	BHL	217.50	-0.28	222.00	216.00	222.00	118,595	25,930,726.10
22	BHPL	504.00	3.68	510.00	485.00	510.00	18,593	9,235,623.00
23	BJHL	771.00	-4.58	824.00	767.00	808.00	13,838	10,919,169.30
24	BNHC	294.00	-1.34	301.90	291.10	299.00	61,070	18,047,442.20
25	BNL	15,200.00	7.42	15,200.00	14,500.00	14,500.00	60	894,744.00
26	BNT	11,621.00	-1.52	11,800.00	11,621.00	11,800.00	20	234,210.00
27	BPCL	673.00	-0.3	689.90	659.80	663.00	41,027	27,598,426.90
28	BUNGAL	638.00	-4.35	665.00	638.00	638.00	74,590	48,154,117.20
29	C30MF	10.01	-0.1	10.01	10.00	10.00	11,100	111,001.00
30	CBBL	935.00	0	947.70	935.00	936.00	27,633	25,998,717.90
31	CFCL	633.00	-0.47	647.00	605.00	605.00	110,669	70,593,090.50
32	CGH	783.20	-0.23	793.00	783.00	786.00	6,576	5,181,052.00
33	CHCL	495.90	-0.02	496.00	477.40	496.00	70,099	34,220,809.40
34	CHDC	2,209.00	-0.41	2,260.00	2,200.00	2,250.00	39,734	88,566,690.00
35	CHL	273.50	-0.18	280.00	270.10	277.00	23,160	6,366,563.90
36	CIT	1,730.10	1.18	1,751.00	1,713.00	1,715.00	5,887	10,206,022.50
37	CITY	377.00	-2.33	389.80	375.40	389.00	207,128	79,014,903.00
38	CIZBD90	1,215.00	3.4	1,215.00	1,177.00	1,177.00	75	89,300.00
39	CKHL	620.10	-4.44	649.90	615.00	635.00	3,014	1,902,685.70
40	CLI	451.50	-1.31	464.60	450.30	464.60	13,496	6,132,140.80
41	CORBL	1,400.00	-6.54	1,450.00	1,393.30	1,450.00	110,145	156,812,187.30
42	CREST	1,239.70	1.63	1,244.80	1,173.00	1,205.00	13,937	17,104,696.60
43	CSY	9.10	-2.15	9.20	9.03	9.03	9,948	91,366.60
44	CYCL	1,385.00	1.84	1,399.90	1,337.00	1,337.00	1,045	1,440,410.40
45	CZBIL	203.50	-0.68	206.70	195.00	195.00	52,657	10,786,867.70
46	DDBL	850.00	-0.53	872.00	811.80	811.80	5,247	4,442,362.80
47	DHEL	600.00	0.17	605.90	580.00	580.00	29,310	17,423,559.20
48	DHPL	307.80	-2.29	330.00	300.00	330.00	19,679	5,986,512.50
49	DLBS	1,216.00	-0.25	1,233.90	1,200.00	1,200.00	219	265,311.50
50	DOLTI	339.00	1.77	340.90	330.00	334.00	44,808	14,978,877.20
51	DORDI	266.70	0.04	270.00	262.00	270.00	32,342	8,614,251.30
52	EBL	720.50	0.42	735.00	718.10	718.10	34,312	24,757,512.90
53	EBLD85	1,131.00	-2.53	1,131.00	1,131.00	1,131.00	25	28,275.00
54	EBLD86	1,100.00	0	1,100.00	1,085.00	1,085.00	105	114,325.00
55	ECL	428.20	14.98	428.20	376.10	376.10	160	66,543.00
56	EDBL	578.00	-1.03	590.00	577.00	588.00	8,979	5,235,581.80
57	EHPL	361.60	-1.71	370.00	355.00	370.00	17,531	6,339,071.10
58	ENL	851.90	0.11	855.00	830.10	830.10	329	277,489.10
59	FMDBL	780.50	-1.2	806.00	760.00	760.00	15,195	11,985,295.40
60	FOWAD	1,005.00	0.5	1,029.90	980.10	1,029.90	1,406	1,398,925.60
61	GBBD85	1,067.00	-3	1,067.00	1,067.00	1,067.00	25	26,675.00
62	GBBL	423.90	0.69	426.50	419.10	421.00	78,160	33,021,570.30
63	GBIME	246.90	0.78	248.50	243.30	248.50	119,856	29,478,360.40
64	GBIMESY2	9.30	-2.11	9.30	9.26	9.26	400	3,716.00
65	GBLBS	759.00	0.4	793.80	754.10	793.80	3,843	2,913,171.00
66	GCIL	368.90	-0.83	375.00	364.00	373.00	25,472	9,409,649.80
67	GFCL	628.90	0.16	633.00	615.50	630.00	12,435	7,779,105.80
68	GHL	232.00	-0.81	237.00	230.00	237.00	57,541	13,388,493.40
69	GIBF1	10.52	0.19	10.80	10.41	10.41	7,070	74,475.40
70	GILB	1,115.00	0.44	1,131.00	1,103.10	1,111.10	1,536	1,714,089.60
71	GLBSL	1,766.10	-2.69	1,900.00	1,766.10	1,900.00	236	423,914.30
72	GLH	263.90	-0.42	266.00	258.00	263.10	62,887	16,450,456.30
73	GMFBS	1,251.00	2.96	1,251.00	1,206.10	1,206.10	1,000	1,247,084.40
74	GMFIL	469.90	-0.02	476.80	464.00	470.00	26,242	12,285,994.40
75	GMLI	1,248.90	-0.4	1,286.90	1,200.40	1,286.90	450	557,792.00
76	GRDBL	1,077.00	-1.01	1,098.90	1,055.50	1,055.50	6,926	7,477,627.90
77	GSY	10.00	0	10.00	10.00	10.00	23,120	231,200.00
78	GUFL	565.00	-1.24	575.10	560.00	572.00	15,007	8,498,994.60
79	GVL	492.00	-1.01	497.00	488.00	496.00	21,058	10,355,297.90
80	H8020	11.97	3.01	11.97	11.56	11.56	2,300	27,139.00
81	HATHY	770.00	-1.53	785.00	750.00	785.00	30,191	23,079,493.60
82	HBL	202.00	0.65	202.50	198.20	200.00	74,503	14,925,280.80
83	HDHPC	220.50	-0.68	225.50	217.20	222.00	351,246	77,550,247.80
84	HDL	1,188.50	0.73	1,199.00	1,178.00	1,180.00	48,777	57,951,312.70
85	HEI	539.90	-0.02	548.90	527.10	541.00	6,688	3,578,392.60
86	HEIP	340.00	0	353.00	330.00	330.00	3,747	1,263,297.60
87	HFIN	721.00	-0.55	745.00	710.00	722.00	47,746	34,643,112.10
88	HHL	350.00	0.29	356.00	345.00	350.00	39,913	14,046,240.90
89	HIDCL	268.80	0.67	280.30	262.00	280.30	75,633	20,100,757.00
90	HIDCLP	198.00	-0.75	209.40	195.20	209.40	126,820	25,078,739.40
91	HIMSTAR	774.90	1.69	784.00	745.00	770.00	15,018	11,468,834.60
92	HLBSL	905.90	1.22	910.00	885.10	899.60	2,614	2,349,213.00
93	HLI	334.00	-0.45	338.40	331.00	331.50	41,122	13,733,669.30
94	HLICF	8.73	-0.11	8.99	8.73	8.74	1,525	13,358.75
95	HPPL	371.50	-0.43	382.00	369.90	382.00	116,926	43,529,813.70
96	HRL	645.00	4.71	657.00	624.00	624.00	341,552	220,121,762.90
97	HURJA	245.10	-0.93	253.00	242.10	253.00	64,980	16,019,228.10
98	ICFC	622.00	0.4	625.00	614.00	619.10	7,446	4,608,978.90
99	ICFCD88	1,123.00	-2.77	1,123.00	1,123.00	1,123.00	25	28,075.00
100	ICFCD89	1,090.00	-0.91	1,107.00	1,086.10	1,100.00	634	696,102.00

Showing 1 - 100 of 343 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice