merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/08/04 03:00:00

Showing 1 - 100 of 325 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,118.73	0.02	1,139.00	1,100.00	1,118.00	2,441	2,724,632.50
2	ADBL	327.91	0.47	329.00	322.00	322.00	73,743	24,069,357.30
3	ADBLD83	1,135.00	0.43	1,130.10	1,130.10	1,130.10	1	1,135.00
4	AHL	643.33	-1.11	655.90	624.00	645.00	7,228	4,635,698.50
5	AHPC	301.45	0.3	304.00	296.90	301.00	352,890	106,107,383.20
6	AKJCL	215.09	1.5	218.10	207.70	207.70	156,500	33,441,777.00
7	AKPL	272.08	0.41	276.00	267.10	276.00	241,200	65,540,339.70
8	ALBSL	958.55	3.54	984.00	944.00	944.30	46,397	44,677,258.20
9	ALICL	505.23	-0.01	514.50	500.00	514.50	26,482	13,344,752.60
10	ANLB	5,701.00	-0.9	5,786.00	5,675.10	5,700.00	451	2,568,169.50
11	API	302.46	0	307.00	299.00	306.90	220,706	66,600,412.40
12	AVYAN	1,110.48	-0.3	1,135.00	1,080.00	1,092.00	6,188	6,817,758.00
13	BARUN	374.73	-0.65	383.90	368.00	375.00	100,911	37,748,031.00
14	BBC	5,655.00	3.1	6,023.00	5,475.00	5,569.00	1,172	6,614,462.80
15	BEDC	759.99	-0.97	812.00	745.10	782.00	22,920	17,587,909.30
16	BFC	531.52	-0.36	543.60	522.80	522.80	18,480	9,834,549.10
17	BGWT	941.66	0.49	945.00	926.00	926.00	4,795	4,469,914.30
18	BHDC	593.51	4.29	596.00	557.80	557.80	106,219	62,137,691.40
19	BHL	212.96	0.04	215.00	210.00	210.00	137,028	29,197,687.30
20	BHPL	786.04	-1.07	800.80	775.30	792.00	3,572	2,807,782.60
21	BNHC	528.00	-1.56	539.90	519.00	539.90	34,338	18,094,265.40
22	BNL	17,049.15	2.3	17,099.00	16,999.30	16,999.30	20	340,983.00
23	BNT	12,700.25	-0.08	12,740.00	12,500.00	12,700.00	323	4,071,290.00
24	BOKD86	1,045.00	0.97	1,045.00	1,045.00	1,045.00	25	26,125.00
25	BPCL	935.24	0.59	954.70	928.00	936.30	289,095	271,496,777.80
26	C30MF	10.35	-1.99	10.56	10.35	10.56	516,800	5,349,655.00
27	CBBL	1,058.17	1.61	1,075.00	1,030.10	1,056.00	79,419	83,560,891.50
28	CBLD88	1,128.34	-3.25	1,143.00	1,122.90	1,143.00	180	203,102.50
29	CCBD88	1,157.50	-2.65	1,170.00	1,150.00	1,170.00	100	115,750.00
30	CFCL	539.52	-0.56	553.00	532.00	553.00	15,093	8,121,050.40
31	CGH	1,002.82	0.27	1,014.00	990.20	1,000.20	121,056	121,305,413.60
32	CHCL	539.83	0.27	548.30	533.00	540.00	120,171	64,764,914.30
33	CHDC	2,740.56	-0.43	2,800.00	2,710.00	2,800.00	32,157	88,217,977.50
34	CHL	311.29	-0.16	317.00	308.00	317.00	17,077	5,316,310.20
35	CIT	1,998.64	-0.18	2,025.00	1,980.00	2,019.90	26,213	52,252,857.70
36	CITY	937.25	0.22	944.80	930.00	944.80	15,480	14,505,396.30
37	CKHL	670.00	-0.04	677.00	657.00	657.00	7,515	5,063,519.00
38	CLI	495.12	0.54	499.00	488.00	490.00	35,568	17,494,303.20
39	CMF2	10.08	0.9	10.08	9.90	9.99	29,900	301,105.00
40	CORBL	2,127.69	-2.18	2,218.00	2,121.70	2,175.00	5,904	12,698,331.60
41	CREST	1,354.53	-0.17	1,370.00	1,342.20	1,350.00	15,798	21,378,029.90
42	CYCL	1,853.50	1.27	1,895.00	1,804.00	1,858.00	6,016	11,070,978.30
43	CZBIL	225.14	1.37	226.00	217.70	217.70	140,034	31,018,583.80
44	DDBL	915.17	0.15	932.00	898.00	928.00	41,178	37,533,414.80
45	DHPL	324.08	0.45	335.00	317.00	328.90	17,744	5,678,790.90
46	DLBS	1,538.18	0.6	1,588.00	1,486.00	1,559.50	1,120	1,690,443.30
47	DOLTI	592.42	0.13	600.00	583.00	583.00	8,480	5,039,412.60
48	DORDI	306.87	0.21	312.00	305.00	310.00	47,723	14,698,717.80
49	EBL	716.91	0.83	719.90	700.00	715.00	109,388	77,693,168.20
50	EBLD86	1,025.00	-1.2	1,025.00	1,025.00	1,025.00	25	25,625.00
51	EBLD91	1,005.77	-0.22	1,016.00	1,005.00	1,016.00	530	533,060.50
52	EDBL	657.46	0.31	665.00	642.00	665.00	15,777	10,269,164.40
53	EHPL	621.10	0.43	654.00	606.10	606.10	1,489	928,371.00
54	ENL	1,090.30	1	1,100.00	1,062.00	1,100.00	3,285	3,525,681.60
55	FMDBL	958.42	1.11	971.00	935.00	966.00	97,980	93,810,893.50
56	FOWAD	1,212.46	0.13	1,235.00	1,206.00	1,210.83	5,582	6,786,698.90
57	GBBD85	1,033.00	-0.48	1,033.00	1,033.00	1,033.00	50	51,650.00
58	GBBL	445.30	0.7	459.00	436.30	445.00	154,058	68,418,305.30
59	GBILD84/85	1,140.00	-0.18	1,140.00	1,140.00	1,140.00	25	28,500.00
60	GBILD86/87	1,016.35	-2.02	1,016.70	1,016.00	1,016.70	50	50,817.50
61	GBIME	259.37	1.93	260.00	253.00	254.00	349,922	89,488,689.50
62	GBLBS	861.49	0.6	867.00	836.00	860.10	15,064	12,795,294.80
63	GCIL	514.88	0.77	519.00	507.00	507.00	49,134	25,191,422.00
64	GFCL	694.74	-1.1	716.50	684.00	716.00	43,709	30,276,306.20
65	GHL	252.57	0.72	255.70	248.50	250.00	167,339	42,177,349.50
66	GIBF1	11.20	1.17	11.25	11.07	11.20	445,100	4,964,201.11
67	GILB	1,367.00	2.02	1,389.00	1,315.20	1,366.00	7,616	10,262,173.20
68	GLBSL	2,266.50	0.09	2,300.00	2,250.00	2,300.00	1,677	3,806,393.20
69	GLH	278.49	2.3	281.00	271.00	271.00	99,889	27,489,782.40
70	GMFBS	1,624.31	1.2	1,736.90	1,606.00	1,606.00	3,101	5,055,146.10
71	GMFIL	512.59	0.36	529.90	502.00	520.80	27,096	13,767,190.00
72	GMLI	2,056.60	-1.23	2,095.00	2,035.50	2,082.00	4,707	9,664,542.10
73	GRDBL	1,280.49	-2.05	1,333.00	1,267.20	1,328.00	21,977	28,461,827.70
74	GSY	9.82	-1.5	10.25	9.50	9.78	10,350	102,060.00
75	GUFL	568.72	-0.35	582.10	560.20	582.00	20,826	11,836,040.50
76	GVL	579.90	-1.24	598.00	576.00	578.10	171,364	100,180,315.60
77	H8020	11.61	-0.43	11.64	11.44	11.44	3,600	41,462.00
78	HATHY	1,255.34	-0.42	1,280.00	1,246.00	1,280.00	19,568	24,603,694.70
79	HBL	232.99	2.57	239.80	225.10	227.00	90,076	20,719,727.80
80	HDHPC	207.60	0.45	209.50	202.60	202.60	225,165	46,466,819.30
81	HDL	1,387.99	-0.7	1,420.00	1,354.00	1,401.00	271,656	375,851,164.40
82	HEI	591.32	-0.6	604.90	587.10	604.90	23,351	13,806,819.60
83	HEIP	375.34	1.2	378.30	371.00	375.00	1,152	432,394.00
84	HHL	397.89	-0.84	408.00	390.00	402.10	115,066	45,695,431.00
85	HIDCL	295.63	0.05	300.70	289.60	289.60	290,388	85,703,902.50
86	HIDCLP	214.43	0.05	219.90	210.20	218.00	506,080	107,963,071.60
87	HLBSL	1,035.52	0.94	1,046.00	1,005.00	1,005.40	6,668	6,824,828.60
88	HLI	416.17	1.06	423.00	411.00	412.10	134,228	55,781,484.30
89	HPPL	513.22	0.84	518.00	507.10	509.00	39,837	20,375,546.70
90	HRL	1,046.01	-1.15	1,075.00	1,028.10	1,058.00	533,953	559,675,367.60
91	HURJA	251.23	-0.03	254.00	248.60	254.00	125,568	31,488,045.30
92	ICFC	667.11	-0.85	683.00	665.00	679.00	49,962	33,511,780.10
93	ICFCD88	1,070.00	-0.37	1,070.00	1,060.00	1,060.00	225	239,882.50
94	IGI	553.21	0.28	559.80	540.70	540.70	29,474	16,267,801.50
95	IHL	579.08	0.33	582.00	569.40	570.00	5,556	3,195,504.20
96	ILBS	1,165.19	0.48	1,175.00	1,120.00	1,136.50	25,395	29,384,439.20
97	ILI	462.09	0.91	464.00	457.00	460.00	22,771	10,468,145.50
98	JBBL	372.98	0.74	378.00	362.90	362.90	127,323	47,367,276.30
99	JBLB	1,426.71	0.74	1,444.30	1,400.00	1,444.20	8,482	12,027,044.50
100	JFL	511.60	-1.42	525.00	507.00	524.00	29,175	14,947,140.00

Showing 1 - 100 of 325 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice