merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2026/02/17 03:00:00

Showing 1 - 100 of 354 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,017.00	5.95	1,017.00	943.00	943.00	3,683	3,551,082.80
2	ADBL	296.50	-0.17	299.00	293.00	299.00	59,291	17,469,420.00
3	ADBLD83	1,051.20	0.11	1,055.00	1,051.20	1,055.00	111	116,721.20
4	AHL	540.50	-3.14	559.90	540.00	555.00	5,522	3,007,042.20
5	AHPC	275.90	-1.5	285.70	274.30	283.90	375,967	104,423,103.00
6	AKJCL	373.00	-1.84	388.10	369.00	379.90	1,182,474	445,280,620.00
7	AKPL	265.00	-1.49	274.30	258.80	274.30	510,157	133,841,386.90
8	ALBSL	1,114.00	0.02	1,121.00	1,094.10	1,101.00	5,335	5,888,565.60
9	ALICL	442.80	-0.94	447.90	440.00	446.00	68,435	30,260,090.90
10	ANLB	6,299.90	0.05	6,338.90	6,172.60	6,172.60	181	1,133,860.00
11	API	295.00	-1.5	301.40	292.10	297.00	233,251	68,999,719.30
12	AVYAN	960.00	-1.24	991.00	946.00	991.00	6,029	5,774,484.00
13	BANDIPUR	920.00	-4.17	969.90	919.40	952.00	74,333	69,513,545.70
14	BARUN	346.20	-3.57	362.90	346.00	358.00	159,977	56,078,096.60
15	BBC	4,793.00	0.27	4,837.00	4,750.00	4,825.00	547	2,613,497.00
16	BEDC	522.00	2.15	540.00	508.00	508.00	17,349	9,024,794.80
17	BFC	465.00	-1.88	472.00	462.00	468.00	16,137	7,515,863.40
18	BGWT	760.00	-0.14	765.00	755.00	760.10	2,220	1,686,568.00
19	BHCL	574.00	-2.21	595.00	569.10	587.00	37,443	21,607,973.70
20	BHDC	478.00	-1.44	492.50	478.00	488.00	65,158	31,531,407.60
21	BHL	201.10	-2.85	208.40	201.00	202.90	312,178	63,445,303.40
22	BHPL	551.90	-0.56	562.00	543.90	543.90	42,131	23,198,163.40
23	BNHC	373.30	8.39	378.80	351.20	351.20	388,463	145,092,526.60
24	BNL	15,550.00	1.63	15,550.00	15,010.00	15,010.00	20	305,600.00
25	BNT	11,780.00	1.9	11,780.00	11,540.10	11,540.10	110	1,275,321.00
26	BOKD86	1,086.00	0	1,086.00	1,086.00	1,086.00	79	85,794.00
27	BPCL	711.00	0.68	718.00	692.20	692.20	81,908	58,446,392.10
28	BUNGAL	648.00	-1.97	670.00	645.00	661.00	19,262	12,614,918.10
29	C30MF	9.57	-1.14	9.60	9.57	9.60	600	5,745.00
30	CBBL	920.00	-0.43	925.00	917.00	921.00	9,733	8,943,501.20
31	CBLD88	1,183.00	0	1,187.00	1,180.10	1,186.00	99	117,215.50
32	CCBD88	1,240.00	2.23	1,240.00	1,213.00	1,213.00	506	627,437.20
33	CFCL	535.00	-3.43	554.00	535.00	550.00	23,391	12,665,329.30
34	CGH	821.10	-1.66	849.00	813.40	849.00	63,227	51,923,880.40
35	CHCL	466.90	-0.66	474.00	464.00	474.00	41,946	19,556,220.60
36	CHDC	2,511.00	3.33	2,560.00	2,430.00	2,430.00	123,830	311,199,777.50
37	CHL	280.50	-3.61	293.90	280.20	291.00	89,403	25,398,404.20
38	CIT	1,735.50	-0.32	1,750.00	1,735.10	1,750.00	14,124	24,570,854.20
39	CITY	472.30	0.06	477.50	472.00	472.00	11,577	5,486,352.50
40	CIZBD90	1,187.00	-4.2	1,214.50	1,187.00	1,214.50	136	162,472.00
41	CKHL	699.70	0.1	727.00	682.20	686.00	7,425	5,128,752.00
42	CLI	456.90	-0.67	463.70	456.30	460.00	18,647	8,566,219.10
43	CMF2	10.20	3.45	10.20	10.00	10.05	2,810	28,280.00
44	CORBL	1,610.00	-1.23	1,654.50	1,601.30	1,610.00	4,665	7,515,479.30
45	CREST	1,328.00	-4.12	1,385.00	1,326.00	1,361.00	15,654	20,995,699.20
46	CSY	9.17	-8.3	10.00	9.03	10.00	33,920	309,814.60
47	CYCL	1,542.00	1.45	1,616.50	1,501.00	1,501.00	18,915	29,819,064.00
48	CZBIL	188.10	-0.27	192.00	185.00	185.00	36,738	6,940,169.80
49	DDBL	830.00	-0.72	842.90	830.00	842.90	11,535	9,618,627.80
50	DHEL	720.00	-1.23	743.50	698.00	743.50	34,915	24,980,547.40
51	DHPL	303.90	-0.65	308.00	302.00	308.00	13,310	4,049,136.50
52	DLBS	1,310.00	-2.24	1,335.00	1,310.00	1,330.00	2,032	2,676,589.70
53	DOLTI	508.00	-1.38	525.00	506.00	509.00	8,488	4,312,986.10
54	DORDI	274.00	-4.03	287.90	274.00	287.90	159,329	44,411,532.20
55	EBL	665.50	-0.45	672.00	665.40	668.00	14,184	9,462,436.70
56	EBLD91	1,100.00	0.36	1,110.00	1,100.00	1,110.00	1,763	1,949,966.00
57	EBLEB89	1,090.00	3.41	1,090.00	1,054.10	1,054.10	575	626,735.10
58	EDBL	590.00	0	590.00	586.00	586.30	12,482	7,324,722.90
59	EHPL	413.00	-2.59	425.00	412.60	424.00	59,323	24,838,371.50
60	ENL	917.00	-1.16	917.00	900.50	910.80	1,691	1,534,937.40
61	FMDBL	779.00	-0.93	785.00	778.00	782.10	25,629	20,022,749.90
62	FOWAD	1,051.00	-0.66	1,070.00	1,048.60	1,051.00	2,151	2,265,769.70
63	GBBD85	1,087.30	1.99	1,087.30	1,066.00	1,066.10	625	676,812.50
64	GBBL	392.50	-1.6	400.00	392.20	399.10	65,026	25,795,230.10
65	GBILD84/85	1,174.00	2	1,174.00	1,152.00	1,152.00	65	75,700.00
66	GBILD86/87	1,082.10	-0.45	1,082.10	1,081.00	1,081.00	60	64,871.00
67	GBIME	223.20	-0.45	225.00	223.10	224.00	71,273	15,938,645.30
68	GBIMEP	100.00	0	100.00	100.00	100.00	195,382	19,538,200.00
69	GBIMESY2	9.30	-0.43	9.30	9.25	9.30	1,310	12,145.50
70	GBLBS	752.80	-1.23	763.00	752.80	763.00	5,980	4,521,739.00
71	GCIL	411.50	-1.3	416.90	411.10	416.90	13,710	5,665,864.30
72	GFCL	640.00	-1.54	651.00	637.10	644.00	23,457	15,087,333.10
73	GHL	240.00	-2.83	251.90	236.00	249.00	317,369	76,623,104.90
74	GIBF1	10.70	-0.65	10.70	10.57	10.60	1,600	17,026.00
75	GILB	1,103.00	-0.81	1,134.00	1,103.00	1,104.30	2,522	2,797,828.50
76	GLBSL	1,894.10	-1.96	1,932.00	1,894.10	1,932.00	997	1,899,553.40
77	GLH	265.40	-3.49	280.50	262.00	280.50	146,809	39,327,345.20
78	GMFBS	1,458.00	-2.41	1,523.00	1,408.00	1,464.20	4,598	6,706,448.70
79	GMFIL	457.00	-3.18	471.00	457.00	465.30	20,269	9,415,480.00
80	GMLI	1,730.00	0.23	1,735.00	1,701.00	1,705.00	1,606	2,756,148.30
81	GRDBL	1,075.00	-1.46	1,111.00	1,042.00	1,075.00	21,185	22,908,552.60
82	GSY	9.70	1.04	9.70	9.46	9.58	31,200	299,538.20
83	GUFL	548.00	-1.46	562.00	545.00	562.00	23,895	13,176,391.30
84	GVL	485.00	-1.02	488.80	482.00	484.20	56,423	27,357,781.70
85	GWFD83	1,114.80	1.99	1,114.80	1,093.00	1,093.00	29	32,322.00
86	H8020	11.41	-0.35	11.54	11.32	11.32	3,410	38,937.60
87	HATHY	903.00	-0.45	917.00	900.00	903.00	12,990	11,740,841.70
88	HBL	188.60	0.05	190.00	185.00	185.00	74,582	14,015,044.70
89	HBLD83	1,024.00	-0.87	1,025.40	1,024.30	1,025.40	56	57,386.50
90	HDHPC	195.10	-4.32	205.90	195.00	204.90	452,811	89,812,397.30
91	HDL	1,134.00	-0.33	1,145.00	1,133.00	1,137.70	56,083	63,639,011.30
92	HEI	495.00	-2.25	505.00	490.00	498.00	33,994	16,806,739.70
93	HEIP	316.00	3.5	316.00	302.50	305.10	2,215	677,896.00
94	HHL	336.00	-2.04	347.00	335.00	344.00	50,761	17,288,291.40
95	HIDCL	259.90	-1.92	264.00	259.70	263.10	129,492	33,846,187.50
96	HIDCLP	189.50	0.8	192.00	189.00	190.00	324,656	61,732,929.30
97	HIMSTAR	937.90	-2	975.00	930.00	950.00	17,947	17,030,742.70
98	HLBSL	905.10	0.46	937.30	892.50	892.50	9,740	8,990,164.60
99	HLI	361.00	-1.1	364.50	361.00	363.20	62,974	22,879,763.20
100	HLICF	9.61	3.78	9.61	9.08	9.08	5,709	53,098.87

Showing 1 - 100 of 354 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice