merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

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

Showing 1 - 100 of 332 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,010.00	-0.54	1,025.00	1,010.00	1,017.00	2,479	2,521,828.10
2	ADBL	298.20	-0.93	304.00	298.10	304.00	23,796	7,133,576.80
3	ADBLD83	1,090.10	-1.26	1,090.10	1,090.10	1,090.10	100	109,010.00
4	AHL	600.00	0	602.90	590.20	595.00	4,373	2,598,108.40
5	AHPC	281.50	-1.19	290.50	281.40	290.50	107,813	30,677,095.10
6	AKJCL	187.50	-0.42	191.00	187.00	190.00	42,060	7,906,397.70
7	AKPL	243.00	0	247.80	242.10	247.80	56,038	13,631,584.20
8	ALBSL	1,220.00	3.48	1,220.00	1,160.00	1,160.00	78,038	93,358,007.40
9	ALICL	465.00	-1.77	476.00	463.60	473.40	48,017	22,455,151.60
10	ANLB	6,186.00	-1.62	6,662.00	6,165.00	6,165.00	296	1,869,951.40
11	API	288.00	-1.03	293.70	284.90	291.00	118,277	34,172,255.60
12	AVYAN	979.00	-1.11	992.00	972.00	987.00	2,235	2,190,429.00
13	BANDIPUR	825.00	5.77	837.00	775.10	780.00	227,147	184,976,769.60
14	BARUN	332.00	-1.48	337.70	329.10	335.00	224,072	74,425,145.50
15	BBC	4,924.90	-0.27	4,985.00	4,840.30	4,985.00	599	2,920,998.00
16	BEDC	561.00	0.18	571.20	541.00	571.00	33,611	18,633,132.90
17	BFC	488.00	2.67	494.00	472.10	472.10	73,282	35,714,512.70
18	BGWT	762.00	-0.78	779.90	762.00	762.10	1,362	1,042,774.50
19	BHCL	527.00	3.13	545.00	504.50	511.00	139,422	73,323,272.60
20	BHDC	483.30	-0.47	495.00	476.00	480.50	42,464	20,716,091.40
21	BHL	181.00	-0.39	185.30	180.20	185.30	78,853	14,261,972.10
22	BHPL	655.00	-1.06	660.00	650.00	660.00	2,695	1,762,372.10
23	BNHC	446.80	0.34	452.00	443.30	450.00	10,087	4,498,773.00
24	BNL	15,850.00	0	15,850.00	15,533.00	15,601.00	140	2,195,170.00
25	BNT	11,920.00	-1.49	12,299.80	11,911.00	12,299.80	145	1,737,207.00
26	BPCL	718.00	0.42	729.00	710.00	729.00	99,098	70,762,374.30
27	BUNGAL	658.00	6.44	675.00	620.00	630.50	110,513	72,603,664.80
28	C30MF	9.15	-1.4	9.15	9.15	9.15	100	915.00
29	CBBL	1,020.60	-1.12	1,040.00	1,019.50	1,032.20	11,079	11,342,657.60
30	CBLD88	1,235.00	-0.35	1,235.00	1,235.00	1,235.00	25	30,875.00
31	CFCL	500.00	1.07	505.00	492.20	499.30	35,578	17,841,325.40
32	CGH	890.00	1.16	894.00	878.00	885.00	32,652	28,989,984.90
33	CHCL	490.00	-1.03	500.00	490.00	500.00	40,363	19,960,853.40
34	CHDC	2,355.00	-0.59	2,374.00	2,342.00	2,345.00	14,284	33,596,159.50
35	CHL	266.90	-1.88	277.40	265.60	277.40	49,110	13,228,771.40
36	CIT	1,860.00	-0.11	1,880.00	1,840.00	1,855.00	6,938	12,826,828.40
37	CITY	530.00	-0.23	535.50	525.20	525.20	2,620	1,389,403.10
38	CIZBD86	1,134.50	2	1,134.50	1,134.50	1,134.50	50	56,725.00
39	CKHL	650.00	1.72	660.00	628.10	628.10	13,549	8,805,645.30
40	CLI	485.10	-0.55	491.60	481.50	485.00	21,196	10,312,392.80
41	CMF2	9.11	0	9.11	9.11	9.11	300	2,733.00
42	CORBL	1,700.00	-0.82	1,715.00	1,680.00	1,685.00	2,001	3,389,032.00
43	CREST	1,263.00	0.4	1,308.00	1,240.00	1,257.50	9,786	12,423,872.50
44	CYCL	1,533.00	-0.26	1,563.00	1,520.00	1,560.00	5,663	8,741,711.80
45	CZBIL	196.00	1.5	200.00	190.10	193.10	53,400	10,288,397.50
46	DDBL	875.00	-1.66	897.00	875.00	897.00	7,046	6,199,360.50
47	DHEL	622.30	2.86	640.00	605.20	607.00	105,304	65,835,516.20
48	DHPL	300.00	-1.67	310.90	299.00	299.00	17,431	5,263,694.90
49	DLBS	1,365.00	-0.22	1,366.00	1,341.00	1,346.10	1,093	1,478,609.10
50	DOLTI	532.00	-0.56	540.00	522.00	540.00	7,911	4,187,729.00
51	DORDI	265.00	-2.57	276.00	264.00	270.00	94,572	25,551,968.50
52	EBL	644.00	0.16	655.70	641.00	655.70	19,833	12,782,474.60
53	EBLD85	1,196.00	1.96	1,196.00	1,152.20	1,155.00	350	414,399.30
54	EBLD86	1,101.00	-0.12	1,101.00	1,101.00	1,101.00	25	27,525.00
55	EBLD91	1,107.00	0	1,107.00	1,100.00	1,100.00	50	55,175.00
56	EDBL	575.30	-1.88	593.30	575.30	585.10	10,792	6,305,217.10
57	EHPL	445.00	0	471.00	435.00	436.10	53,796	23,766,109.30
58	ENL	937.00	0.32	945.00	916.10	945.00	453	418,953.00
59	FMDBL	824.00	-0.78	840.00	815.00	836.50	33,265	27,420,255.70
60	FOWAD	1,119.00	-0.09	1,120.00	1,100.10	1,100.10	2,256	2,504,704.80
61	GBBD85	1,093.10	-0.17	1,095.00	1,093.10	1,095.00	50	54,702.50
62	GBBL	380.80	-0.05	381.00	378.30	381.00	20,031	7,604,231.60
63	GBILD84/85	1,145.00	-1.46	1,165.00	1,145.00	1,165.00	73	84,545.00
64	GBIME	225.00	-1.1	228.50	224.10	228.50	91,971	20,700,677.20
65	GBIMESY2	8.68	-1.59	9.18	8.65	8.65	7,520	65,492.90
66	GCIL	458.10	-0.54	465.00	458.00	460.00	31,533	14,505,313.90
67	GFCL	598.90	1.17	605.00	590.10	600.00	28,075	16,824,358.40
68	GHL	212.50	-0.38	215.50	212.00	213.30	49,400	10,537,866.30
69	GIBF1	10.30	1.98	10.30	9.97	9.97	31,940	326,574.00
70	GILB	1,271.00	-1.28	1,298.00	1,270.40	1,290.00	4,396	5,642,698.50
71	GLBSL	1,990.00	-0.5	2,000.00	1,990.00	2,000.00	1,068	2,130,260.00
72	GLH	253.20	-1.02	257.60	253.00	256.00	38,096	9,687,164.00
73	GMFBS	1,550.00	-0.9	1,563.80	1,503.00	1,532.80	1,261	1,940,988.00
74	GMFIL	504.00	4.78	514.00	481.00	481.00	185,477	93,372,106.70
75	GMLI	1,835.00	0.54	1,846.00	1,806.10	1,811.00	2,632	4,782,467.00
76	GRDBL	1,184.00	-2.79	1,238.00	1,166.30	1,200.00	19,553	23,341,878.30
77	GSY	9.07	0.22	9.07	8.70	8.87	260,341	2,360,234.40
78	GUFL	515.00	1.2	523.00	510.00	513.20	18,019	9,294,649.30
79	GVL	528.10	-2.2	545.00	527.00	545.00	89,252	47,644,035.30
80	H8020	10.65	0.95	10.76	10.60	10.60	3,700	39,402.50
81	HATHY	914.50	-0.44	929.00	912.00	915.30	8,834	8,097,630.80
82	HBL	190.60	-1.7	194.90	190.00	193.00	47,380	9,099,501.40
83	HDHPC	181.80	-1.2	186.00	181.00	183.50	69,433	12,696,980.60
84	HDL	1,170.00	-0.47	1,269.00	1,170.00	1,185.00	57,595	68,089,697.90
85	HEI	497.90	-0.42	508.00	494.00	500.00	9,669	4,816,739.20
86	HEIP	321.00	-1.83	321.10	321.00	321.10	1,300	417,302.50
87	HHL	339.10	-1.68	347.50	339.00	342.20	24,881	8,516,633.80
88	HIDCL	269.00	-1.47	274.50	268.80	272.50	86,398	23,378,671.00
89	HIDCLP	183.00	-1.08	186.80	182.90	183.20	91,733	16,876,641.40
90	HIMSTAR	1,020.00	6.25	1,035.00	922.00	940.80	56,494	55,743,815.70
91	HLBSL	912.00	-1.41	935.00	908.00	908.00	2,827	2,589,092.40
92	HLI	377.00	-0.79	380.00	372.40	372.40	28,568	10,796,174.90
93	HLICF	9.30	2.31	9.30	8.91	8.91	2,400	21,701.00
94	HPPL	478.20	-1.38	488.00	478.00	488.00	65,413	31,459,860.90
95	HRL	838.00	-1.53	868.00	837.00	868.00	210,555	178,106,901.10
96	HURJA	226.20	-0.57	231.50	223.10	223.10	24,060	5,451,368.20
97	ICFC	653.70	1.07	665.00	642.00	654.00	126,954	83,247,327.70
98	ICFCD88	1,120.00	-0.88	1,120.00	1,120.00	1,120.00	25	28,000.00
99	IGI	424.00	-0.47	428.00	417.70	427.00	30,126	12,672,904.10
100	IHL	550.00	-0.52	560.00	540.00	545.00	6,196	3,420,299.80

Showing 1 - 100 of 332 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice