merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2024/09/12 02:59:35

Showing 1 - 100 of 318 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,089.00	1.1	1,106.00	1,055.00	1,077.40	5,989	6,469,289.30
2	ADBL	365.00	2.53	366.40	352.00	363.10	61,295	22,062,319.00
3	AHL	679.10	9.99	679.10	620.00	620.00	21,679	14,152,049.00
4	AHPC	289.00	7	294.00	269.50	270.00	473,672	132,128,772.20
5	AKJCL	224.00	7.59	228.00	208.20	208.20	70,592	15,189,552.90
6	AKPL	258.00	5.52	262.00	242.10	244.50	307,988	77,184,132.20
7	ALBSL	1,085.00	2.36	1,085.00	1,040.00	1,040.00	6,853	7,264,381.20
8	ALICL	725.00	2.98	725.00	705.00	705.00	32,686	23,402,617.50
9	ANLB	5,150.00	0	5,247.00	5,061.00	5,247.00	702	3,579,210.30
10	API	328.00	5.13	333.00	310.00	310.00	589,306	188,380,657.60
11	AVYAN	997.00	3.75	1,002.00	955.00	969.70	5,389	5,301,405.30
12	BARUN	351.00	3.85	351.00	336.00	336.00	34,018	11,758,962.20
13	BBC	4,500.00	1.35	4,530.00	4,404.00	4,525.00	188	839,890.50
14	BEDC	459.00	5.28	468.10	432.00	432.00	12,820	5,754,509.50
15	BFC	627.00	4.45	628.00	605.00	612.00	50,042	30,859,793.40
16	BGWT	976.00	1.46	980.00	943.00	943.00	13,056	12,633,817.30
17	BHDC	639.90	3.21	639.90	610.10	610.10	9,065	5,670,351.80
18	BHL	455.40	1.22	459.00	441.00	441.00	30,098	13,644,799.10
19	BHPL	689.00	3.61	690.00	665.00	665.00	5,913	4,004,435.50
20	BNHC	566.00	8.85	569.00	510.20	520.00	5,483	2,991,796.10
21	BNL	16,502.00	-1.77	16,850.00	16,502.00	16,850.00	50	834,840.00
22	BNT	14,940.00	1.98	14,943.00	14,600.00	14,850.00	225	3,328,016.00
23	BOKD86	1,015.00	0.3	1,042.00	1,025.00	1,032.20	430	446,830.00
24	BOKD86KA	1,124.00	2	1,124.00	1,124.00	1,124.00	30	33,720.00
25	BPCL	456.00	3.07	462.00	436.00	436.00	53,915	24,237,777.90
26	C30MF	10.09	1.92	10.09	9.93	9.93	400	3,997.00
27	CBBL	999.00	2.57	999.00	969.00	974.00	25,634	25,181,778.40
28	CBLD88	1,078.00	-1.55	1,100.00	1,076.00	1,076.00	487	533,659.00
29	CFCL	644.00	3.04	650.00	625.00	632.00	53,961	34,587,074.90
30	CGH	989.30	2.84	994.00	955.00	980.00	48,609	47,118,900.60
31	CHCL	565.00	2.3	565.00	551.00	551.40	48,654	27,121,932.80
32	CHDC	2,240.00	-0.62	2,370.00	2,185.00	2,299.00	209,909	476,508,090.60
33	CHL	369.00	4.56	371.10	347.90	353.00	22,557	8,011,006.90
34	CIT	2,280.00	1.38	2,280.00	2,225.10	2,250.00	18,595	42,029,716.30
35	CITY	868.00	2	870.00	838.10	838.10	10,004	8,577,367.80
36	CKHL	678.90	6.08	678.90	632.00	652.40	9,786	6,432,810.50
37	CLI	657.00	2.82	659.00	631.00	631.00	43,405	28,109,439.90
38	CMF1	10.30	0	10.35	10.21	10.21	39,600	407,933.00
39	CMF2	9.50	0	9.50	9.40	9.41	5,700	53,656.00
40	CORBL	930.00	3.33	990.00	890.00	890.00	19,646	18,171,161.50
41	CYCL	1,579.00	2.2	1,585.00	1,514.10	1,514.10	6,633	10,393,715.90
42	CZBIL	240.00	5.87	240.00	228.00	231.20	103,188	23,963,248.90
43	DDBL	979.90	1.14	981.00	960.00	960.00	11,093	10,805,787.40
44	DHPL	254.90	5.16	263.00	242.50	242.50	21,452	5,358,979.00
45	DLBS	1,471.00	1.24	1,520.00	1,462.00	1,480.00	8,280	12,368,090.70
46	DOLTI	600.00	3.27	628.00	569.40	569.40	65,968	39,399,619.40
47	DORDI	457.00	1.56	461.00	443.00	444.00	19,664	8,900,059.40
48	EBL	705.00	3.52	709.00	678.00	678.00	145,952	100,397,869.00
49	EBLD85	1,100.00	0	1,100.00	1,100.00	1,100.00	25	27,500.00
50	EBLD86	1,011.00	1.1	1,011.00	1,011.00	1,011.00	25	25,275.00
51	EDBL	676.00	-0.57	714.00	667.70	688.80	55,299	37,801,099.90
52	EHPL	746.90	10	746.90	687.20	688.00	45,937	33,039,611.10
53	ENL	1,319.00	9.92	1,320.00	1,196.00	1,210.00	27,888	35,916,147.10
54	FMDBL	790.00	6	805.00	750.00	750.00	27,101	20,678,173.40
55	FOWAD	1,503.00	2.38	1,510.00	1,469.00	1,496.00	8,341	12,398,960.50
56	GBBD85	1,005.90	-1.3	1,045.00	1,000.10	1,000.10	380	393,643.00
57	GBBL	451.00	2.27	453.00	432.20	432.20	67,545	30,218,748.40
58	GBILD86/87	1,042.00	2.66	1,042.00	1,015.00	1,015.00	2,427	2,528,913.90
59	GBIME	242.90	2.92	243.00	235.00	240.70	300,713	71,979,982.90
60	GBLBS	778.00	1.16	779.90	765.20	779.90	11,070	8,549,391.70
61	GCIL	510.00	2.82	516.00	488.00	496.00	38,025	19,123,033.00
62	GFCL	1,110.00	2.87	1,118.00	1,065.00	1,080.00	119,064	131,026,596.40
63	GHL	225.00	7.19	228.90	208.00	208.00	188,381	41,217,632.30
64	GIBF1	10.29	0.19	10.35	10.00	10.27	430,730	4,454,000.90
65	GILB	1,325.00	1.77	1,339.00	1,301.30	1,301.30	4,258	5,653,420.40
66	GLBSL	1,951.00	1.09	1,968.60	1,911.10	1,968.60	3,919	7,572,393.50
67	GLH	296.90	-3.29	300.90	276.30	300.90	496,431	140,284,007.80
68	GMFBS	1,720.00	2.99	1,770.00	1,680.00	1,703.00	4,436	7,544,365.60
69	GMFIL	620.00	2.65	624.00	605.00	605.00	28,926	17,828,569.60
70	GRDBL	805.00	4.56	807.00	769.00	769.00	15,245	12,097,678.90
71	GUFL	800.00	3.24	800.00	770.30	780.00	48,357	38,208,104.50
72	GVL	550.00	10	550.00	508.80	510.00	77,854	41,792,972.10
73	H8020	10.03	0.2	10.22	10.00	10.00	12,100	123,139.00
74	HATHY	1,588.10	2.72	1,610.00	1,540.00	1,546.00	104,658	166,130,336.10
75	HBL	251.30	2.2	251.40	242.20	250.80	69,379	17,175,569.00
76	HDHPC	217.00	5.6	221.00	203.00	205.50	468,829	99,380,105.60
77	HDL	1,352.00	3.36	1,360.00	1,295.00	1,325.00	76,354	100,588,314.40
78	HEI	700.00	2.19	700.00	681.10	698.50	16,773	11,578,004.40
79	HEIP	380.30	-1.2	392.00	380.30	392.00	1,495	578,698.60
80	HHL	425.00	2.91	430.00	404.80	421.00	14,478	6,102,382.20
81	HIDCL	285.00	9.2	286.50	260.00	266.00	383,488	104,135,133.80
82	HIDCLP	175.90	2.87	175.90	168.60	173.00	991,137	170,916,357.40
83	HLBSL	980.00	2.97	987.00	965.10	967.00	13,893	13,560,500.20
84	HLI	489.90	6.27	490.00	462.00	470.20	104,666	49,643,910.60
85	HPPL	353.60	4.93	359.80	336.40	343.70	153,973	52,639,763.90
86	HRL	834.00	6.79	837.00	779.00	781.00	302,090	244,800,827.90
87	HURJA	231.50	5.47	231.50	217.00	220.00	32,759	7,399,907.90
88	ICFC	760.20	3.72	770.00	737.00	739.00	60,602	45,703,160.30
89	IGI	628.00	3.8	631.00	600.00	615.00	38,111	23,564,813.20
90	IHL	580.00	2.65	585.00	561.90	576.30	17,305	9,919,882.30
91	ILBS	1,064.00	1.47	1,066.10	1,045.20	1,045.20	6,166	6,504,518.50
92	ILI	502.60	2.47	505.00	486.20	490.50	48,484	24,148,284.50
93	JBBL	369.00	3.65	370.00	348.90	348.90	95,150	34,620,382.20
94	JBLB	1,645.00	1.42	1,660.00	1,620.10	1,650.00	9,168	15,023,987.20
95	JFL	644.00	4.72	645.00	615.00	615.00	60,948	38,330,939.50
96	JOSHI	329.00	2.81	331.00	318.70	325.00	30,747	9,940,787.40
97	JSLBB	1,522.00	0.13	1,570.00	1,519.00	1,550.00	8,424	13,012,737.80
98	KBL	219.00	3.6	219.50	210.00	215.60	390,210	84,282,378.30
99	KBLD86	1,116.00	1.45	1,116.00	1,116.00	1,116.00	314	350,424.00
100	KBSH	2,060.00	4.04	2,110.00	1,996.00	2,019.00	1,408	2,896,326.40

Showing 1 - 100 of 318 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice