merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/10/08 03:00:00

Showing 1 - 100 of 335 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,008.00	-0.01	1,010.00	988.00	1,008.10	2,668	2,664,027.50
2	ADBL	312.40	-1.42	315.00	310.50	315.00	43,145	13,452,253.40
3	AHL	632.00	-0.13	641.00	600.00	621.00	11,085	6,777,585.50
4	AHPC	281.60	-2.22	290.00	278.70	290.00	241,869	68,306,579.90
5	AKJCL	189.00	-2.02	194.00	187.50	194.00	77,625	14,687,330.80
6	AKPL	247.60	-2.1	254.00	241.60	254.00	150,938	37,033,335.10
7	ALBSL	1,000.00	-3.66	1,078.00	980.00	1,017.30	13,754	13,730,648.30
8	ALICL	454.00	-2.66	460.00	451.20	460.00	4,899	2,228,905.50
9	ANLB	6,580.00	6.03	6,580.00	6,081.90	6,081.90	609	3,742,379.80
10	API	280.00	-1.93	290.00	276.10	285.00	155,349	43,447,641.10
11	AVYAN	975.00	-2.4	981.00	940.80	980.00	4,926	4,700,628.50
12	BARUN	316.00	-3.22	333.00	315.00	333.00	48,533	15,456,674.80
13	BBC	4,886.00	-0.45	4,995.00	4,741.00	4,825.00	860	4,142,651.00
14	BEDC	644.00	0.08	654.00	623.50	654.00	11,670	7,356,780.90
15	BFC	444.00	-3.44	466.00	439.00	466.00	17,276	7,647,739.80
16	BGWT	820.00	-2.26	840.00	810.00	830.00	7,909	6,445,877.50
17	BHCL	432.00	-2.9	444.90	426.70	444.90	32,690	14,117,892.40
18	BHDC	560.00	-2.78	587.50	545.00	587.50	55,699	30,894,422.50
19	BHL	181.00	-4.23	189.00	180.00	188.90	228,636	41,587,295.10
20	BHPL	692.20	-4.23	737.20	688.00	737.20	980	689,019.00
21	BNHC	468.00	-2.99	492.00	455.00	492.00	18,014	8,367,301.50
22	BNT	10,912.00	-3.69	11,130.00	10,900.00	11,111.10	200	2,201,841.00
23	BOKD86	1,071.00	-0.83	1,075.00	1,071.00	1,075.00	150	160,850.00
24	BPCL	700.00	-3.05	728.00	697.00	707.60	127,998	90,921,417.60
25	C30MF	9.15	-1.93	9.40	9.15	9.33	5,970	55,016.50
26	CBBL	994.00	-1.58	1,010.00	986.00	1,000.10	43,950	43,667,558.10
27	CBLD88	1,201.00	-3.15	1,216.00	1,201.00	1,216.00	125	151,625.00
28	CCBD88	1,229.00	-1.99	1,229.00	1,229.00	1,229.00	25	30,725.00
29	CFCL	479.00	-2.24	484.50	470.00	482.00	5,205	2,473,396.50
30	CGH	860.00	-0.93	899.00	850.00	885.00	23,921	20,500,242.20
31	CHCL	490.00	-1.47	496.00	484.50	496.00	51,264	24,958,909.10
32	CHDC	2,175.00	-4.19	2,265.00	2,156.00	2,236.00	54,883	120,123,832.50
33	CHL	249.90	-2	264.90	242.50	260.00	53,399	13,306,197.40
34	CIT	1,865.00	-1.17	1,887.10	1,859.00	1,887.10	11,832	22,062,460.90
35	CITY	537.00	-5.16	564.00	534.00	555.30	10,516	5,744,087.50
36	CKHL	606.00	-3.04	637.00	603.10	637.00	3,080	1,872,482.00
37	CLI	448.00	-1.56	451.00	440.00	450.00	28,417	12,591,472.30
38	CMF2	9.18	-1.4	9.27	9.18	9.27	19,500	179,318.00
39	CORBL	1,800.00	-4.51	1,879.00	1,786.00	1,850.00	6,048	10,929,879.80
40	CREST	1,025.50	-1.39	1,040.00	1,008.00	1,040.00	9,461	9,610,257.30
41	CYCL	1,585.90	-1.44	1,610.00	1,555.00	1,590.00	4,459	7,009,989.70
42	CZBIL	205.50	-0.72	209.00	204.90	209.00	71,981	14,812,219.10
43	DDBL	849.00	-0.24	849.00	830.00	846.00	8,080	6,764,789.40
44	DHPL	288.00	-1.03	292.00	286.30	286.30	6,685	1,925,904.90
45	DLBS	1,345.00	-1.82	1,370.00	1,343.00	1,350.00	899	1,212,760.70
46	DOLTI	530.00	-2.84	550.00	508.00	550.00	9,801	5,065,330.50
47	DORDI	228.00	-3.72	235.00	225.00	233.00	86,356	19,810,868.30
48	EBL	710.60	-1.31	720.00	710.60	720.00	79,337	56,635,364.50
49	EBLD85	1,165.00	0	1,165.00	1,165.00	1,165.00	90	104,850.00
50	EBLD86	1,084.00	-0.18	1,085.10	1,080.00	1,085.10	375	406,665.00
51	EBLD91	1,070.10	1.53	1,088.00	1,054.00	1,054.00	1,260	1,352,036.00
52	EDBL	589.90	-1.19	621.00	560.00	608.90	21,186	12,168,716.90
53	EHPL	507.80	-1.95	508.50	497.90	508.00	2,727	1,376,589.70
54	ENL	984.00	1.44	988.00	931.70	950.60	1,316	1,248,046.00
55	FMDBL	784.00	-5.53	820.00	780.00	818.40	36,502	28,955,504.90
56	FOWAD	1,071.00	-1.83	1,091.00	1,071.00	1,091.00	4,462	4,803,092.30
57	GBBD85	1,085.00	-0.82	1,085.00	1,085.00	1,085.00	50	54,250.00
58	GBBL	417.10	-1.63	425.00	412.90	421.00	48,034	20,113,885.50
59	GBILD84/85	1,195.00	0	1,195.00	1,195.00	1,195.00	100	119,500.00
60	GBILD86/87	1,100.10	-1.95	1,100.10	1,100.10	1,100.10	30	33,003.00
61	GBIME	241.00	-1.59	249.70	237.60	249.70	119,238	28,543,639.20
62	GBIMESY2	9.25	1.98	9.25	8.89	9.25	800	7,241.00
63	GBLBS	730.00	-1.35	741.00	717.00	740.00	4,654	3,391,363.40
64	GCIL	447.80	-0.2	449.90	438.00	448.00	26,042	11,540,778.60
65	GFCL	600.10	-4.29	621.00	593.00	615.10	16,301	9,790,969.20
66	GHL	212.00	-3.64	222.00	210.10	219.00	93,003	19,960,231.80
67	GIBF1	10.00	0	10.10	9.89	9.91	88,399	882,755.12
68	GILB	1,181.00	-2.64	1,192.90	1,180.00	1,192.00	3,841	4,553,041.70
69	GLBSL	2,180.00	0.14	2,225.00	2,140.00	2,141.10	2,884	6,352,206.50
70	GLH	259.00	-1.89	266.00	255.00	264.00	44,732	11,582,803.30
71	GMFBS	1,592.00	1.99	1,592.00	1,503.00	1,533.00	1,839	2,817,554.00
72	GMFIL	446.00	-3.88	460.00	436.10	460.00	11,471	5,127,152.40
73	GMLI	1,949.90	-1.52	1,960.00	1,927.00	1,950.00	1,967	3,828,604.00
74	GRDBL	1,038.00	-1.61	1,050.00	1,020.00	1,050.00	18,033	18,636,256.00
75	GSY	9.05	0.56	9.10	9.01	9.01	12,485	112,836.50
76	GUFL	480.00	-2.24	484.50	472.40	484.50	9,945	4,751,023.50
77	GVL	501.00	-2.81	524.00	496.70	524.00	36,194	18,298,504.80
78	GWFD83	1,204.00	0.33	1,200.00	1,200.00	1,200.00	5	6,020.00
79	H8020	10.27	-1.82	10.45	10.11	10.45	24,358	250,662.38
80	HATHY	955.00	-2.85	972.00	930.00	970.00	15,829	14,911,414.90
81	HBL	198.00	-1.93	201.00	196.10	200.00	53,301	10,545,108.60
82	HBLD86	1,150.00	1.77	1,150.00	1,150.00	1,150.00	45	51,750.00
83	HDHPC	175.00	-2.56	179.60	172.90	179.60	157,778	27,588,174.00
84	HDL	1,340.00	-0.67	1,375.90	1,321.00	1,375.90	91,435	121,546,240.20
85	HEI	504.80	-2.96	514.50	494.00	510.70	15,821	7,935,429.80
86	HEIP	346.10	-3.78	356.00	346.10	356.00	6,040	2,149,913.00
87	HHL	337.00	-3.27	350.00	334.00	344.00	33,472	11,396,819.70
88	HIDCL	264.70	-0.68	267.00	258.00	266.50	145,358	37,999,856.40
89	HIDCLP	180.00	-4.26	188.00	178.90	188.00	395,498	71,955,846.50
90	HIMSTAR	625.00	-4.01	652.00	616.60	645.00	28,090	17,615,859.00
91	HLBSL	930.00	-2.92	960.00	925.00	960.00	4,607	4,317,134.90
92	HLI	375.00	-2.09	383.00	370.10	379.00	59,669	22,334,262.80
93	HPPL	439.00	-2.01	451.90	429.30	450.00	75,720	32,909,778.70
94	HRL	804.00	-2.08	837.50	795.00	837.50	219,914	177,160,985.40
95	HURJA	215.50	-3.32	224.00	214.00	224.00	69,271	15,004,119.20
96	ICFC	632.50	-2.69	649.00	630.10	645.00	11,220	7,131,035.70
97	ICFCD83	1,160.00	-0.85	1,170.00	1,160.00	1,170.00	452	526,320.00
98	ICFCD88	1,110.00	-1.68	1,110.00	1,110.00	1,110.00	25	27,750.00
99	IGI	425.00	-2.75	431.80	416.00	430.00	24,036	10,181,931.90
100	IHL	542.70	-2.3	555.30	530.10	550.00	7,054	3,788,328.00

Showing 1 - 100 of 335 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice