merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/12/09 03:00:00

Showing 1 - 100 of 331 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	991.50	0.15	1,009.00	990.00	1,009.00	261	259,586.90
2	ADBL	292.30	-1.45	298.90	292.00	298.90	37,931	11,132,498.70
3	ADBLD83	1,087.00	0	1,108.60	1,087.00	1,108.60	85	93,151.00
4	AHL	625.00	-1.28	645.00	620.70	620.70	6,572	4,128,629.80
5	AHPC	279.00	-0.21	282.00	278.50	280.00	39,433	11,018,527.00
6	AKJCL	185.80	-0.11	188.00	185.00	185.00	33,270	6,174,552.00
7	AKPL	241.80	-0.08	244.00	241.00	243.00	77,042	18,660,712.20
8	ALBSL	1,050.00	-0.47	1,075.00	1,014.00	1,033.90	21,708	22,673,830.80
9	ALICL	465.00	1.09	469.00	459.00	459.00	37,516	17,459,842.50
10	ANLB	6,200.00	0.2	6,206.70	6,071.10	6,071.10	228	1,405,616.90
11	API	284.50	0.18	287.90	284.30	286.00	45,685	13,041,189.10
12	AVYAN	970.00	0.62	971.00	961.00	961.00	1,670	1,615,781.70
13	BANDIPUR	790.00	0.96	803.00	766.90	766.90	80,114	63,231,327.00
14	BARUN	324.20	-1.73	331.00	323.90	330.00	126,144	41,135,331.10
15	BBC	4,883.00	0.06	4,925.00	4,842.30	4,925.00	161	784,042.00
16	BEDC	553.90	0.71	558.50	540.00	553.00	6,865	3,785,136.10
17	BFC	484.90	0.21	492.00	480.10	487.00	56,531	27,295,615.40
18	BGWT	780.00	0.26	785.00	770.30	780.00	4,523	3,526,764.70
19	BHCL	538.90	2.06	547.70	517.50	517.50	75,017	40,393,687.90
20	BHDC	490.00	1.24	492.00	484.00	484.00	23,156	11,311,097.90
21	BHL	178.00	0	180.00	176.80	180.00	60,455	10,739,551.30
22	BHPL	634.90	1.1	637.90	616.00	622.00	4,235	2,638,554.50
23	BNHC	441.00	0.52	450.00	430.10	430.10	3,843	1,694,053.40
24	BNL	15,843.00	2	15,843.00	15,843.00	15,843.00	10	158,430.00
25	BNT	11,900.00	-0.39	12,000.00	11,875.00	11,880.00	64	762,610.00
26	BOKD86	1,101.10	0.09	1,101.10	1,101.00	1,101.00	75	82,577.50
27	BPCL	713.00	1.28	719.90	702.00	712.00	75,455	53,655,067.20
28	BUNGAL	632.00	5.33	635.50	600.00	612.00	34,665	21,518,169.50
29	C30MF	9.33	1.97	9.33	9.16	9.16	14,300	133,394.00
30	CBBL	1,004.70	0.37	1,013.50	1,000.00	1,013.50	9,324	9,351,125.50
31	CCBD88	1,250.00	0	1,250.00	1,250.00	1,250.00	25	31,250.00
32	CFCL	483.00	0.17	488.00	480.10	482.00	6,248	3,014,056.00
33	CGH	885.00	1.72	887.40	864.00	879.00	11,291	9,925,473.00
34	CHCL	495.00	0.81	495.00	489.50	492.00	25,076	12,350,952.40
35	CHDC	2,279.00	-0.04	2,299.00	2,242.00	2,299.00	20,844	47,167,001.70
36	CHL	260.10	-0.65	266.00	260.10	266.00	32,766	8,586,729.60
37	CIT	1,859.90	-0.01	1,864.00	1,845.00	1,855.00	2,661	4,936,002.80
38	CITY	532.90	0.72	532.90	522.20	522.20	2,364	1,250,688.00
39	CKHL	669.50	1.29	671.00	648.00	648.00	12,297	8,126,288.40
40	CLI	489.40	0.91	491.80	477.50	477.50	18,826	9,181,436.20
41	CMF2	9.12	0.77	9.24	9.12	9.23	6,200	57,223.00
42	CORBL	1,732.90	4.71	1,780.00	1,623.00	1,645.00	22,509	37,766,832.40
43	CREST	1,294.00	1.49	1,305.00	1,270.00	1,270.00	19,989	25,869,492.40
44	CYCL	1,520.00	0.19	1,546.00	1,486.80	1,486.80	1,132	1,738,578.30
45	CZBIL	191.90	-0.52	193.00	189.50	189.50	25,138	4,813,368.20
46	DDBL	865.80	0.09	874.00	865.80	870.00	5,883	5,111,482.60
47	DHEL	600.00	2.04	609.90	576.30	576.30	54,340	32,568,089.70
48	DHPL	298.10	0.37	302.90	296.90	302.90	7,586	2,273,442.80
49	DLBS	1,354.00	2.19	1,354.00	1,330.00	1,330.00	1,950	2,622,013.90
50	DOLTI	541.00	2.02	541.00	522.10	522.10	8,570	4,609,898.00
51	DORDI	263.80	0.69	267.70	257.70	267.20	62,052	16,344,496.60
52	EBL	640.00	0.31	645.00	640.00	640.00	7,879	5,055,910.40
53	EBLD91	1,101.00	0	1,101.00	1,101.00	1,101.00	100	110,100.00
54	EDBL	589.90	1.34	589.90	575.00	575.00	10,038	5,836,354.80
55	EHPL	431.80	-0.78	435.00	425.00	430.00	23,128	9,939,899.10
56	ENL	918.00	0.87	921.00	900.60	900.90	402	365,341.40
57	FMDBL	802.00	0.25	814.70	800.00	809.00	16,729	13,454,478.20
58	FOWAD	1,096.00	-1.15	1,128.00	1,087.00	1,128.00	1,997	2,181,980.10
59	GBBD85	1,097.00	0.18	1,097.00	1,097.00	1,097.00	25	27,425.00
60	GBBL	376.00	-0.27	380.00	374.90	375.00	12,512	4,721,354.80
61	GBIME	223.90	-0.27	227.00	223.00	227.00	64,370	14,458,423.70
62	GBIMESY2	9.04	3.67	9.04	8.55	8.55	3,950	34,529.00
63	GCIL	459.00	0.22	465.00	454.00	454.00	19,511	8,981,369.70
64	GFCL	595.00	0.02	596.00	590.00	590.10	1,691	999,660.30
65	GHL	211.50	-0.19	213.90	209.00	210.50	30,016	6,347,927.60
66	GIBF1	10.20	-0.68	10.20	10.10	10.10	2,800	28,533.00
67	GILB	1,256.00	-0.32	1,298.90	1,256.00	1,283.00	2,158	2,771,203.10
68	GLBSL	1,950.00	0	1,979.00	1,941.00	1,950.00	342	666,912.00
69	GLH	253.10	-0.75	256.00	249.90	249.90	13,813	3,507,960.60
70	GMFBS	1,549.00	-0.58	1,586.00	1,524.00	1,586.00	1,293	1,979,984.00
71	GMFIL	472.00	-0.4	480.00	465.00	480.00	23,035	10,823,924.70
72	GMLI	1,807.00	0.71	1,820.00	1,783.90	1,792.00	1,850	3,318,775.80
73	GRDBL	1,164.80	1.29	1,171.00	1,135.50	1,135.50	12,916	14,944,362.70
74	GSY	9.01	-0.55	9.18	9.00	9.00	7,000	63,118.50
75	GUFL	498.40	-0.52	508.00	498.00	508.00	5,239	2,625,588.50
76	GVL	525.00	0.19	529.00	522.00	524.00	18,319	9,611,939.80
77	H8020	10.72	0.66	10.75	10.50	10.50	3,800	40,311.20
78	HATHY	908.90	-0.12	919.00	902.10	910.00	5,465	4,963,682.80
79	HBL	187.80	0.54	188.40	184.00	186.80	77,438	14,396,483.60
80	HDHPC	177.80	-0.39	182.00	176.70	179.00	53,868	9,598,680.30
81	HDL	1,150.70	0.06	1,167.00	1,150.00	1,155.00	30,268	34,954,654.80
82	HEI	499.50	0.5	503.00	495.00	500.00	2,797	1,394,502.10
83	HHL	334.00	-0.3	339.00	332.00	332.00	16,302	5,465,229.30
84	HIDCL	268.00	0.56	270.00	262.00	262.00	53,043	14,253,667.20
85	HIDCLP	183.50	0.77	184.30	182.00	183.00	115,283	21,108,915.90
86	HIMSTAR	990.00	-3.88	1,050.60	949.80	1,009.40	37,481	36,265,267.50
87	HLBSL	923.00	0.54	930.00	905.20	905.80	3,469	3,213,994.30
88	HLI	377.00	0.27	379.90	375.00	376.00	43,722	16,507,917.10
89	HLICF	9.00	1.01	9.10	8.74	8.74	4,800	43,085.00
90	HPPL	466.00	-0.43	472.90	466.00	468.20	33,188	15,549,606.00
91	HRL	828.00	0.24	838.00	811.00	822.00	99,970	82,802,954.30
92	HURJA	222.80	0.36	225.00	219.30	219.40	58,406	12,922,257.20
93	ICFC	627.00	-0.48	635.00	618.00	635.00	4,844	3,019,129.70
94	ICFCD83	1,170.00	-0.09	1,170.00	1,170.00	1,170.00	100	117,000.00
95	ICFCD88	1,150.00	-0.86	1,183.20	1,150.00	1,178.00	180	210,731.50
96	IGI	421.90	0.02	424.90	416.80	424.90	8,645	3,630,364.20
97	IHL	590.00	2.68	596.00	563.50	577.00	36,245	21,307,397.20
98	ILBS	1,044.90	-0.96	1,076.00	1,030.40	1,045.00	7,504	7,861,752.60
99	ILI	474.70	3.2	474.90	460.00	460.00	55,140	25,874,713.80
100	JBBD87	1,289.00	7.87	1,195.00	1,195.00	1,195.00	8	9,921.00

Showing 1 - 100 of 331 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice