merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/11/17 03:00:00

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

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	989.00	1.02	989.00	971.00	971.00	1,572	1,542,175.90
2	ADBL	313.70	0.54	318.20	310.10	318.20	24,424	7,619,221.40
3	ADBLD83	1,114.50	2	1,092.70	1,092.70	1,092.70	5	5,572.50
4	AHL	600.00	-1.36	608.20	586.00	596.30	4,867	2,922,380.10
5	AHPC	278.40	-0.07	281.00	275.00	275.00	89,428	24,931,483.50
6	AKJCL	186.00	0.27	187.90	184.20	187.90	20,152	3,747,904.20
7	AKPL	239.50	-0.17	243.80	238.20	239.90	57,336	13,810,717.60
8	ALBSL	1,012.90	3.89	1,020.00	955.50	955.50	30,700	30,616,685.20
9	ALICL	450.00	-0.55	457.90	446.10	457.90	80,971	36,518,172.50
10	ANLB	6,075.30	-1.61	6,249.90	6,075.30	6,249.90	35	215,256.70
11	API	280.00	0.21	282.00	278.20	278.20	52,109	14,626,174.60
12	AVYAN	974.00	0.01	990.00	956.00	956.00	1,837	1,782,044.30
13	BANDIPUR	458.80	10	458.80	420.00	420.00	1,430	654,222.00
14	BARUN	334.20	0.6	338.00	327.00	332.00	154,456	51,566,362.80
15	BBC	4,895.00	0	4,939.80	4,811.00	4,814.00	479	2,333,037.00
16	BEDC	580.00	-9.99	631.60	580.00	631.60	119,206	69,975,305.70
17	BFC	465.00	-1.9	479.00	465.00	470.00	14,642	6,918,322.60
18	BGWT	755.00	0.23	769.00	754.00	754.20	1,195	907,312.40
19	BHCL	445.00	1.14	445.00	432.10	432.10	26,235	11,534,196.50
20	BHDC	477.00	0.21	484.00	470.00	475.00	33,580	15,988,059.30
21	BHL	178.50	0.28	180.70	178.00	178.00	63,737	11,439,561.40
22	BHPL	660.10	1.09	664.00	651.00	653.00	2,077	1,363,066.90
23	BNHC	424.00	0.95	425.00	419.20	420.10	6,218	2,623,495.50
24	BNT	11,400.00	1.15	11,570.00	11,350.00	11,350.00	295	3,376,492.00
25	BOKD86	1,100.00	0.01	1,100.00	1,100.00	1,100.00	98	107,800.00
26	BPCL	737.00	3.41	741.50	706.50	726.90	154,072	112,592,349.10
27	BUNGAL	535.30	9.99	535.30	451.00	496.40	114,540	57,033,915.00
28	C30MF	8.87	0.11	8.87	8.70	8.70	1,100	9,740.00
29	CBBL	993.10	-0.18	1,000.00	990.00	1,000.00	13,025	12,946,279.60
30	CBLD88	1,250.00	1.2	1,250.00	1,248.00	1,248.00	985	1,229,390.00
31	CFCL	474.00	-0.21	479.00	470.10	477.00	6,859	3,262,858.00
32	CGH	857.10	-0.34	867.00	851.00	858.00	5,843	5,000,514.00
33	CHCL	484.00	0.69	487.00	476.00	477.10	24,186	11,709,386.00
34	CHDC	2,289.00	2.66	2,289.00	2,187.00	2,187.00	44,682	100,844,265.20
35	CHL	256.00	3.77	256.90	246.10	246.10	44,633	11,269,657.90
36	CIT	1,817.00	-0.16	1,820.00	1,810.00	1,811.00	6,438	11,679,426.50
37	CITY	530.00	-1.67	541.00	525.00	530.50	9,897	5,257,775.30
38	CIZBD90	1,275.00	0	1,275.00	1,250.00	1,250.00	75	95,000.00
39	CKHL	580.80	1.13	585.00	566.20	566.20	180	103,725.00
40	CLI	458.90	1.24	460.00	453.00	460.00	12,395	5,666,648.30
41	CMF2	9.25	-0.32	9.25	9.25	9.25	210	1,942.50
42	CORBL	1,823.00	7.24	1,845.00	1,669.00	1,679.00	15,081	27,168,078.60
43	CREST	1,237.00	1	1,249.00	1,210.00	1,249.00	5,303	6,506,403.70
44	CYCL	1,490.00	0.01	1,507.00	1,466.20	1,470.00	2,819	4,186,538.20
45	CZBIL	187.10	-1.01	190.50	185.00	186.40	45,428	8,517,546.70
46	DDBL	836.10	-0.59	847.00	836.00	836.00	2,506	2,112,829.70
47	DHEL	539.00	2.86	554.00	510.00	534.40	60,615	31,992,259.50
48	DHPL	291.00	0.1	295.00	286.20	286.20	13,243	3,848,671.80
49	DLBS	1,335.00	1.6	1,335.00	1,292.00	1,292.00	204	268,120.00
50	DOLTI	515.90	-0.6	524.00	510.10	520.00	3,378	1,739,690.00
51	DORDI	263.90	2.33	264.00	252.80	263.00	191,528	50,188,500.80
52	EBL	635.00	0.47	636.00	633.00	633.00	15,079	9,581,046.90
53	EBLD86	1,112.10	0.18	1,112.10	1,112.10	1,112.10	25	27,802.50
54	EBLD91	1,130.00	2.63	1,130.00	1,101.00	1,101.00	769	868,963.00
55	EDBL	594.00	1.71	599.90	585.30	586.00	13,857	8,159,426.80
56	EHPL	415.80	-1.7	421.00	411.40	416.00	88,467	36,830,551.50
57	ENL	890.00	-0.45	908.00	880.00	908.00	488	431,823.10
58	FMDBL	829.90	-0.13	836.90	820.20	829.00	13,664	11,310,622.70
59	FOWAD	1,075.00	0.94	1,086.00	1,043.80	1,043.80	1,461	1,555,767.10
60	GBBD85	1,089.00	-0.42	1,109.00	1,089.10	1,093.00	182	200,760.50
61	GBBL	370.90	-0.03	374.00	367.40	371.00	38,796	14,356,246.30
62	GBIME	224.50	-0.66	227.70	224.40	225.10	92,697	20,863,717.80
63	GBIMESY2	8.87	-1.66	8.92	8.85	8.85	1,100	9,771.00
64	GCIL	427.10	0.54	427.90	418.70	424.00	4,532	1,921,835.80
65	GFCL	576.00	1.05	580.00	561.50	566.00	2,145	1,230,015.30
66	GHL	211.00	0.43	214.00	208.30	214.00	28,337	5,979,761.30
67	GIBF1	9.94	0.61	9.94	9.89	9.89	1,500	14,888.00
68	GILB	1,218.00	1.5	1,219.80	1,200.00	1,200.00	1,384	1,674,633.20
69	GLBSL	2,031.00	2.84	2,031.00	1,975.00	1,975.00	1,225	2,466,189.00
70	GLH	254.30	1.31	255.00	246.00	246.00	21,985	5,556,800.10
71	GMFBS	1,481.00	-0.74	1,505.00	1,472.20	1,472.20	892	1,327,409.80
72	GMFIL	447.00	-0.45	453.90	440.10	444.10	13,716	6,083,410.50
73	GMLI	1,851.00	0.87	1,870.50	1,792.10	1,801.30	6,642	12,322,075.00
74	GRDBL	1,090.00	8.89	1,090.00	983.10	983.10	35,882	38,056,689.40
75	GSY	8.95	0.11	9.09	8.92	8.92	2,915	26,171.35
76	GUFL	505.00	1.63	506.80	490.20	506.80	7,108	3,540,069.30
77	GVL	535.00	2.69	535.00	522.00	522.00	62,923	33,243,717.60
78	H8020	10.50	0	10.66	10.29	10.29	12,250	128,677.00
79	HATHY	909.70	-0.03	915.00	901.00	910.00	8,967	8,141,640.90
80	HBL	186.90	-0.48	190.00	184.30	187.00	44,806	8,384,877.90
81	HBLD86	1,178.10	2	1,178.10	1,178.10	1,178.10	35	41,233.50
82	HDHPC	173.20	2.18	176.00	170.00	170.00	41,871	7,255,482.00
83	HDL	1,118.90	-0.45	1,134.00	1,112.20	1,134.00	53,474	60,015,066.30
84	HEI	484.50	0.06	485.00	476.20	485.00	5,067	2,427,896.60
85	HEIP	315.00	-0.06	315.10	315.00	315.00	6,522	2,054,888.00
86	HHL	331.50	-1.34	340.00	330.00	330.10	16,543	5,501,448.20
87	HIDCL	263.80	1.31	263.90	258.00	260.00	65,432	17,161,292.20
88	HIDCLP	183.00	1.1	184.50	179.20	182.50	115,250	21,021,945.00
89	HIMSTAR	622.70	3.08	633.40	601.10	601.10	18,153	11,305,147.80
90	HLBSL	895.00	1.42	895.00	878.00	878.00	2,457	2,177,422.10
91	HLI	369.00	0	371.00	366.00	369.00	40,056	14,714,957.60
92	HLICF	9.10	2.36	9.10	8.80	8.80	3,000	26,965.00
93	HPPL	489.60	0.12	535.00	480.00	480.00	158,530	77,185,766.80
94	HRL	792.10	-0.11	800.00	791.00	800.00	56,503	44,924,110.60
95	HURJA	224.20	0.76	225.50	218.30	223.50	42,267	9,460,471.10
96	ICFC	617.00	0.82	620.00	612.40	613.00	3,504	2,159,351.00
97	ICFCD88	1,160.00	0.87	1,162.80	1,159.00	1,161.00	120	139,285.00
98	IGI	407.00	0.25	413.00	405.00	409.00	5,774	2,351,213.20
99	IHL	520.10	-1.4	526.00	517.00	526.00	925	483,064.90
100	ILBS	1,110.00	-1.15	1,132.90	1,105.00	1,112.30	6,896	7,657,451.50

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

1 2 3 4 Next Last

Today's Shareprice