merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/08/28 03:00:00

Showing 1 - 100 of 322 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,078.55	-1.39	1,094.00	1,072.00	1,075.00	1,785	1,922,459.10
2	ADBL	327.55	-1.13	332.00	326.00	327.10	66,102	21,736,108.50
3	AHL	655.52	2.54	677.00	626.50	626.50	9,444	6,073,765.00
4	AHPC	291.63	-2.29	299.90	291.00	297.00	172,491	50,937,768.60
5	AKJCL	204.08	-1.81	210.00	203.50	210.00	80,486	16,495,473.10
6	AKPL	268.55	-0.03	275.70	268.00	274.00	540,030	146,930,020.30
7	ALBSL	1,019.17	1.31	1,025.00	992.00	1,000.00	42,597	42,943,764.40
8	ALICL	490.37	-2.37	507.00	490.00	493.00	19,572	9,664,370.70
9	ANLB	5,864.55	1.51	5,890.00	5,666.20	5,666.20	819	4,689,747.70
10	API	294.75	-1.39	300.00	293.60	299.00	141,601	41,966,757.20
11	AVYAN	1,016.09	-1.73	1,035.00	1,010.00	1,018.00	5,906	6,018,059.40
12	BARUN	357.29	-1.86	370.00	356.80	370.00	55,432	20,055,505.60
13	BBC	5,390.70	-1.34	5,520.00	5,360.00	5,473.90	450	2,440,681.40
14	BEDC	713.53	-2.35	730.00	711.20	716.20	10,001	7,208,059.00
15	BFC	492.55	-2.18	513.00	490.00	513.00	19,508	9,698,274.40
16	BGWT	906.60	0.17	909.00	905.20	906.00	1,028	931,692.20
17	BHCL	568.90	10	568.90	527.50	527.50	34,970	19,892,587.00
18	BHDC	566.22	-1.64	584.70	563.10	564.20	84,272	48,133,041.80
19	BHL	198.52	-0.39	202.00	198.00	201.00	141,798	28,261,387.40
20	BHPL	771.20	-1.63	794.80	771.00	784.00	3,418	2,650,082.90
21	BNHC	517.73	-0.86	526.00	511.80	511.80	14,074	7,294,096.40
22	BNL	16,082.00	-2	16,084.00	16,082.00	16,084.00	32	514,656.00
23	BNT	11,950.00	-0.34	12,099.00	11,880.00	12,000.00	130	1,552,782.50
24	BPCL	832.50	-2.3	868.00	830.00	835.10	166,350	140,817,308.00
25	C30MF	10.17	0.2	10.35	9.97	10.35	677,300	6,876,186.00
26	CBBL	1,069.84	-0.78	1,084.00	1,065.10	1,070.40	47,731	51,159,356.80
27	CBLD88	1,115.20	0.02	1,115.20	1,115.00	1,115.00	50	55,755.00
28	CCBD88	1,126.00	-0.79	1,126.00	1,126.00	1,126.00	25	28,150.00
29	CFCL	506.82	-2.28	519.00	505.00	518.00	16,623	8,500,454.50
30	CGH	1,056.49	-0.58	1,104.00	1,042.40	1,055.00	178,031	189,023,634.00
31	CHCL	510.16	-1.47	525.00	509.90	519.00	45,569	23,359,321.00
32	CHDC	2,584.49	-2.12	2,675.00	2,580.00	2,675.00	27,548	71,929,715.90
33	CHL	285.36	-2.99	291.00	285.00	288.30	41,002	11,784,434.40
34	CIT	1,925.61	-0.78	1,940.00	1,925.00	1,932.00	10,344	19,955,098.90
35	CITY	602.34	-1.25	621.00	600.00	602.10	18,590	11,278,906.40
36	CIZBD86	1,117.00	-0.45	1,117.20	1,117.00	1,117.20	114	127,345.50
37	CKHL	674.93	-1.37	689.70	670.10	676.20	3,875	2,630,712.40
38	CLI	473.22	-1.62	490.60	471.10	490.60	20,473	9,817,811.00
39	CMF2	10.14	-1.55	10.30	10.10	10.10	17,595	178,790.90
40	CORBL	1,954.43	0.15	1,999.00	1,930.50	1,951.57	3,180	6,214,072.00
41	CREST	1,232.08	-3.59	1,285.00	1,230.00	1,281.00	14,883	18,677,240.50
42	CYCL	1,727.72	-3	1,784.00	1,726.00	1,752.00	5,543	9,625,944.50
43	CZBIL	209.24	-0.87	211.00	207.40	210.00	53,507	11,175,393.30
44	DDBL	892.68	-2.25	913.00	890.10	913.00	29,669	26,710,476.70
45	DHPL	314.18	-1.46	320.00	314.00	314.00	10,752	3,389,682.00
46	DLBS	1,433.49	-1.88	1,579.00	1,427.00	1,440.00	1,889	2,732,971.10
47	DOLTI	575.28	-0.55	590.00	570.00	589.00	6,809	3,916,200.50
48	DORDI	279.77	0.47	285.00	278.20	278.20	58,545	16,472,719.60
49	EBL	747.67	-0.52	755.00	745.00	745.00	80,293	60,081,358.70
50	EBLD85	1,165.00	0	1,165.00	1,165.00	1,165.00	25	29,125.00
51	EBLD86	1,036.50	-1.29	1,037.00	1,036.50	1,037.00	30	31,105.00
52	EBLD91	1,007.20	-0.28	1,007.30	1,003.00	1,003.00	75	75,437.50
53	EBLEB89	1,010.00	0.55	1,010.00	1,010.00	1,010.00	25	25,250.00
54	EDBL	640.49	-0.95	657.00	632.10	656.90	35,089	22,662,006.60
55	EHPL	587.75	-0.83	596.00	585.00	585.00	2,305	1,355,117.00
56	ENL	1,056.72	-1.18	1,072.00	1,055.00	1,065.00	1,489	1,580,610.70
57	FMDBL	888.49	-1.06	912.00	883.00	900.00	90,750	81,688,671.30
58	FOWAD	1,135.04	-2.12	1,180.00	1,135.00	1,160.00	2,888	3,296,159.80
59	GBBD85	1,050.00	0	1,051.00	1,050.00	1,050.00	125	131,312.50
60	GBBL	433.32	-1.45	446.00	432.10	441.00	119,069	52,310,941.10
61	GBILD86/87	1,095.00	-1.97	1,095.00	1,095.00	1,095.00	16	17,520.00
62	GBIME	251.62	-1.44	254.50	250.20	253.00	147,140	37,063,219.30
63	GBIMESY2	10.00	0	10.00	10.00	10.00	100	1,000.00
64	GBLBS	776.51	-1.83	789.00	776.00	783.00	8,015	6,255,797.60
65	GCIL	491.53	-2.46	510.00	491.00	505.00	33,672	16,707,894.30
66	GFCL	630.53	-1.37	643.90	630.00	642.00	8,776	5,565,787.30
67	GHL	235.77	-1.85	243.10	235.00	240.40	131,501	31,411,008.00
68	GIBF1	11.10	-0.89	11.12	10.91	10.98	4,100	45,204.00
69	GILB	1,298.98	-2.11	1,325.00	1,297.00	1,320.10	7,669	10,051,167.20
70	GLBSL	2,181.90	-1.79	2,221.56	2,178.00	2,221.56	2,260	4,949,088.50
71	GLH	268.24	-1.48	280.00	267.00	272.00	62,349	16,945,031.70
72	GMFBS	1,612.67	-1.66	1,648.00	1,572.00	1,640.00	2,974	4,837,666.00
73	GMFIL	476.89	-2.09	488.90	475.00	483.00	11,732	5,623,410.30
74	GMLI	2,094.52	-3.2	2,169.90	2,072.90	2,163.00	7,271	15,370,637.60
75	GRDBL	1,174.92	0.78	1,217.00	1,155.60	1,155.60	22,806	26,921,802.30
76	GSY	9.28	-0.11	9.40	9.25	9.40	18,050	167,797.50
77	GUFL	531.34	-1.3	548.90	530.50	548.90	8,114	4,333,257.80
78	GVL	561.13	-3.5	584.90	558.00	581.47	141,033	80,401,570.90
79	H8020	11.63	1.48	11.68	11.32	11.50	3,198	36,810.64
80	HATHY	1,258.99	-0.49	1,280.00	1,255.60	1,275.00	55,660	70,301,860.80
81	HBL	209.59	-0.8	213.00	207.50	213.00	80,057	16,728,255.17
82	HDHPC	196.32	-1.12	200.00	196.00	199.20	122,214	24,159,434.70
83	HDL	1,419.30	-1.44	1,459.00	1,416.10	1,440.00	243,935	350,421,793.40
84	HEI	601.39	2.08	605.50	582.10	590.00	48,717	29,005,450.90
85	HEIP	378.00	-0.58	378.00	372.60	373.00	1,210	450,980.00
86	HHL	372.49	-1.62	383.50	372.00	376.10	35,563	13,370,498.60
87	HIDCL	287.56	-2.33	296.00	287.00	291.00	151,856	44,086,393.30
88	HIDCLP	204.69	-2.18	211.00	204.20	210.00	273,029	56,473,484.60
89	HLBSL	1,002.04	-0.82	1,014.00	990.00	1,010.00	4,160	4,165,046.30
90	HLI	406.49	-2.09	416.00	405.50	416.00	70,849	29,023,765.90
91	HPPL	494.85	-1.26	509.00	493.00	502.00	36,715	18,377,324.00
92	HRL	1,032.21	-2.17	1,074.80	1,030.00	1,056.00	578,159	606,949,761.00
93	HURJA	237.78	-1.48	244.00	237.00	243.00	61,625	14,784,968.10
94	ICFC	670.46	-2.33	690.10	669.70	690.00	28,273	19,285,432.50
95	ICFCD88	1,090.00	1.87	1,070.00	1,070.00	1,070.00	101	108,090.00
96	IGI	530.65	-1.34	543.90	529.20	540.00	14,163	7,602,226.40
97	IHL	563.34	-0.74	572.00	558.20	562.00	2,619	1,477,646.50
98	ILBS	1,244.75	-1.7	1,291.00	1,242.00	1,242.00	19,521	24,378,130.00
99	ILI	453.14	-1.2	463.00	452.30	458.00	27,705	12,691,752.50
100	JBBL	336.45	-3.23	352.90	336.00	345.00	70,948	24,300,853.60

Showing 1 - 100 of 322 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice