merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/12/11 03:00:00

Showing 1 - 100 of 326 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	991.00	0.92	999.60	980.00	980.00	738	729,697.30
2	ADBL	292.00	0.21	293.00	288.00	293.00	26,009	7,529,284.40
3	AHL	610.00	-0.96	622.90	599.00	622.90	11,086	6,684,069.80
4	AHPC	278.50	-0.04	281.90	276.30	277.00	59,136	16,475,226.20
5	AKJCL	184.40	-0.05	185.90	184.00	184.00	39,013	7,207,969.80
6	AKPL	242.00	0	243.90	240.20	240.20	57,592	13,954,561.90
7	ALBSL	1,079.90	3.24	1,100.00	1,025.10	1,025.10	40,586	43,294,129.70
8	ALICL	464.50	0.02	467.10	460.70	460.80	30,006	13,932,752.70
9	ANLB	6,150.00	0.82	6,150.00	6,100.00	6,101.00	130	793,734.20
10	API	282.70	-0.11	285.90	281.00	281.00	77,387	21,883,165.90
11	AVYAN	975.00	0.53	975.00	956.00	960.00	1,683	1,613,686.00
12	BANDIPUR	765.50	-0.58	777.00	760.30	770.00	72,592	55,618,447.20
13	BARUN	319.80	-0.37	327.40	317.00	327.40	102,361	32,659,673.00
14	BBC	4,879.90	0.02	4,887.00	4,806.30	4,883.80	163	790,972.00
15	BEDC	554.90	0	557.40	550.00	550.00	10,649	5,894,147.40
16	BFC	468.00	-1.47	482.00	468.00	482.00	16,313	7,694,962.50
17	BGWT	777.00	-1.13	798.50	776.10	785.90	3,874	3,043,654.80
18	BHCL	517.10	-2.65	556.60	517.10	521.00	133,391	70,593,335.70
19	BHDC	483.00	-0.62	489.70	483.00	486.00	21,203	10,287,985.80
20	BHL	176.70	-0.11	177.80	174.00	174.00	63,995	11,287,714.70
21	BHPL	623.00	0.16	623.00	605.00	615.00	874	536,148.00
22	BNHC	442.80	0.18	442.90	435.00	435.10	3,275	1,434,560.50
23	BNL	16,000.00	0.99	16,000.00	15,750.00	15,750.00	20	317,500.00
24	BOKD86	1,100.00	-0.1	1,100.00	1,100.00	1,100.00	25	27,500.00
25	BPCL	706.70	-1.02	727.00	700.00	700.00	70,379	49,880,441.90
26	BUNGAL	606.00	-1.62	625.00	602.00	606.10	43,989	26,877,521.30
27	C30MF	9.07	-1.95	9.07	9.07	9.07	1,000	9,070.00
28	CBBL	1,007.00	0.6	1,012.00	1,000.00	1,000.00	17,545	17,672,112.10
29	CBBLPO	391.25	0	391.25	391.25	391.25	1,000	450,000.00
30	CBLD88	1,211.00	-1.94	1,211.00	1,211.00	1,211.00	25	30,275.00
31	CCBD88	1,226.10	-1.91	1,250.00	1,250.00	1,250.00	1	1,226.10
32	CFCL	479.00	0.63	480.00	472.00	480.00	7,085	3,355,665.00
33	CGH	882.50	-0.72	900.00	880.00	882.00	18,368	16,322,733.10
34	CHCL	491.20	-0.2	498.00	491.00	493.00	17,034	8,388,308.00
35	CHDC	2,256.90	-0.27	2,307.00	2,218.00	2,218.00	27,500	61,751,506.80
36	CHL	263.80	2.17	265.00	256.10	258.20	38,863	10,151,335.60
37	CIT	1,845.00	-0.27	1,863.00	1,840.00	1,849.90	4,795	8,860,561.70
38	CITY	527.00	-1.13	530.00	523.00	523.00	902	475,625.00
39	CKHL	658.00	-1.48	668.90	645.40	667.00	6,678	4,387,370.20
40	CLI	499.70	0.34	506.00	496.00	500.00	70,476	35,279,062.10
41	CMF2	9.28	1.75	9.28	9.14	9.15	5,150	47,141.00
42	CORBL	1,673.00	-1.46	1,680.00	1,650.10	1,663.90	1,545	2,579,960.90
43	CREST	1,270.00	-1.93	1,309.00	1,268.00	1,295.00	8,814	11,293,584.30
44	CYCL	1,519.00	0.6	1,539.00	1,479.80	1,479.80	2,961	4,447,450.60
45	CZBIL	191.60	0.1	191.60	188.00	188.00	20,610	3,926,100.60
46	DDBL	874.00	0.66	875.00	865.00	870.00	12,213	10,624,647.20
47	DHEL	585.00	-0.17	599.00	580.00	585.00	40,600	23,810,656.60
48	DHPL	294.70	-0.1	298.90	293.10	297.00	5,631	1,658,963.90
49	DLBS	1,331.00	-1.41	1,340.00	1,327.20	1,327.20	535	712,556.30
50	DOLTI	519.20	-2.04	530.00	518.00	520.30	3,239	1,689,545.30
51	DORDI	260.20	0.08	266.00	257.00	260.00	64,318	16,870,197.30
52	EBL	646.00	0.78	646.00	637.00	637.00	12,652	8,127,465.40
53	EBLD85	1,200.00	-0.79	1,209.50	1,209.50	1,209.50	5	6,000.00
54	EBLD86	1,103.00	-0.27	1,103.00	1,103.00	1,103.00	25	27,575.00
55	EBLD91	1,132.00	2.44	1,110.00	1,110.00	1,110.00	26	28,882.00
56	EBLEB89	1,065.00	-1.85	1,085.10	1,085.10	1,085.10	1	1,065.00
57	EDBL	580.00	0.28	580.00	570.00	570.00	9,664	5,538,517.90
58	EHPL	430.00	1.18	445.00	418.00	430.00	67,481	28,917,775.40
59	ENL	904.00	-1.53	931.90	900.10	931.90	430	389,051.50
60	FMDBL	790.00	-1.74	800.00	787.00	800.00	21,522	17,063,201.80
61	FOWAD	1,085.00	0.74	1,090.00	1,070.00	1,070.00	1,226	1,326,796.20
62	GBBD85	1,100.00	0.59	1,100.00	1,099.00	1,100.00	155	170,457.50
63	GBBL	377.90	0.51	379.90	376.00	379.90	19,407	7,307,482.70
64	GBILD84/85	1,151.10	-1.62	1,151.10	1,151.10	1,151.10	25	28,777.50
65	GBILD86/87	1,095.00	-1.54	1,112.10	1,112.10	1,112.10	1	1,095.00
66	GBIME	223.50	-0.04	226.00	222.60	226.00	66,611	14,884,476.80
67	GBIMESY2	8.77	-1.24	8.95	8.73	8.73	1,600	14,047.00
68	GCIL	456.10	-0.98	465.00	455.10	465.00	47,974	21,932,666.80
69	GFCL	577.00	-0.52	587.50	577.00	585.00	5,237	3,036,244.10
70	GHL	210.50	-0.09	212.00	209.00	210.00	34,369	7,214,354.20
71	GIBF1	10.15	-0.1	10.15	10.03	10.03	1,850	18,720.50
72	GILB	1,270.00	-0.23	1,275.00	1,247.60	1,272.90	3,031	3,830,054.00
73	GLBSL	1,938.00	-1.62	1,970.00	1,900.00	1,970.00	750	1,439,776.00
74	GLH	247.00	-1.67	253.80	247.00	250.00	52,375	13,067,629.70
75	GMFBS	1,535.00	-1.1	1,580.00	1,500.00	1,580.00	254	387,436.60
76	GMFIL	473.00	1.07	485.00	461.00	461.00	47,015	22,062,560.40
77	GMLI	1,777.00	-0.72	1,822.00	1,765.00	1,765.00	1,069	1,905,457.00
78	GRDBL	1,139.00	-1.39	1,160.90	1,131.90	1,131.90	5,582	6,379,652.30
79	GSY	9.00	0	9.01	8.83	8.83	10,970	98,669.00
80	GUFL	499.00	0.02	500.00	491.40	500.00	3,521	1,744,865.80
81	GVL	518.00	-0.42	524.90	515.50	515.50	19,644	10,187,080.50
82	H8020	10.72	-2.63	10.79	10.50	10.79	800	8,550.00
83	HATHY	905.00	-0.76	914.00	905.00	909.00	3,119	2,827,524.40
84	HBL	187.10	0.05	188.10	185.00	185.00	44,937	8,407,535.00
85	HDHPC	177.00	0.06	179.40	175.00	175.00	27,080	4,798,804.00
86	HDL	1,150.10	0.23	1,160.50	1,149.00	1,149.00	28,597	32,985,074.50
87	HEI	496.00	0.02	496.00	486.60	495.90	3,282	1,621,767.20
88	HEIP	315.00	-3.67	320.50	315.00	320.50	1,115	356,697.50
89	HHL	331.50	-0.45	339.60	326.50	339.60	11,435	3,785,202.20
90	HIDCL	267.80	0.34	268.20	263.00	263.00	88,467	23,583,789.20
91	HIDCLP	181.30	-0.38	182.50	180.10	181.00	63,799	11,557,151.70
92	HIMSTAR	921.00	-2.02	943.00	900.00	921.20	34,226	31,215,875.40
93	HLBSL	926.00	1.2	926.00	906.30	915.00	1,324	1,208,981.90
94	HLI	375.10	-0.11	378.70	375.00	375.50	24,960	9,383,785.40
95	HLICF	9.02	-1.74	9.15	9.01	9.01	2,800	25,255.00
96	HPPL	461.00	-1.5	469.90	461.00	469.70	41,855	19,464,281.20
97	HRL	828.70	0.45	840.00	820.00	820.00	73,622	60,935,855.90
98	HURJA	222.00	-0.22	222.90	221.00	222.00	23,487	5,206,449.20
99	ICFC	617.00	-1.28	630.00	612.00	630.00	9,058	5,596,978.00
100	IGI	420.50	0.84	420.50	415.00	415.00	7,798	3,259,198.60

Showing 1 - 100 of 326 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice