merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/08/24 03:00:00

Showing 1 - 100 of 323 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,086.97	1.56	1,157.00	1,070.00	1,070.00	1,212	1,332,155.90
2	ADBL	326.20	-0.93	330.90	326.00	330.90	50,565	16,540,565.60
3	ADBLD83	1,071.50	-1.72	1,071.60	1,071.50	1,071.60	60	64,295.00
4	AHL	633.61	-1.12	646.70	624.00	630.10	3,905	2,467,725.40
5	AHPC	290.89	-1.36	299.70	289.00	289.00	157,154	45,855,863.50
6	AKJCL	203.78	-0.65	207.00	203.50	203.50	53,345	10,894,647.40
7	AKPL	255.89	-0.63	262.00	255.00	257.10	113,831	29,331,514.10
8	ALBSL	981.58	-0.16	985.90	966.30	966.30	12,971	12,686,487.70
9	ALICL	486.10	-0.51	489.90	478.80	478.80	27,800	13,499,573.50
10	ANLB	5,770.52	-1.08	5,831.90	5,750.00	5,751.10	289	1,663,112.70
11	API	291.03	-0.65	296.00	287.10	287.10	91,001	26,598,054.20
12	AVYAN	1,022.11	-0.17	1,044.00	1,007.00	1,044.00	2,710	2,755,045.00
13	BARUN	355.57	-2.29	369.80	354.00	369.80	62,759	22,503,598.70
14	BBC	5,308.32	-0.25	5,409.60	5,302.00	5,409.50	520	2,769,311.00
15	BEDC	716.24	-1.97	745.20	708.00	745.20	8,801	6,343,692.50
16	BFC	492.79	-1.31	503.00	490.00	495.00	13,099	6,488,009.60
17	BGWT	900.22	-0.53	915.00	900.00	915.00	4,193	3,779,898.90
18	BHCL	388.70	9.99	388.70	346.80	346.80	545	209,516.50
19	BHDC	574.84	-1.74	596.70	570.20	596.70	33,808	19,599,064.80
20	BHL	197.31	-1.14	202.00	197.00	202.00	207,247	41,242,137.40
21	BHPL	774.69	-1.4	814.80	770.00	801.40	3,589	2,805,790.30
22	BNHC	519.00	-0.42	530.00	518.00	519.00	13,197	6,866,252.30
23	BNT	12,100.00	-0.1	12,100.00	12,000.00	12,100.00	167	2,008,301.00
24	BOKD86	1,052.00	0	1,052.00	1,032.20	1,032.20	50	52,105.00
25	BPCL	804.94	-2.55	831.00	800.00	820.00	169,085	137,310,316.60
26	C30MF	10.09	-0.1	10.28	10.00	10.08	282,510	2,842,767.00
27	CBBL	1,060.93	1.14	1,080.00	1,053.00	1,055.00	51,592	54,915,586.40
28	CBLD88	1,111.58	-0.49	1,115.00	1,108.00	1,110.00	175	194,658.00
29	CFCL	507.54	-0.13	514.00	505.00	509.00	12,575	6,382,337.00
30	CGH	1,024.41	-3.18	1,058.50	1,021.00	1,058.50	94,909	98,038,758.00
31	CHCL	505.90	-1.11	514.00	504.00	510.20	48,808	24,808,170.50
32	CHDC	2,528.42	-1.77	2,590.00	2,500.00	2,574.00	33,789	85,763,768.30
33	CHL	294.12	-1.04	300.90	292.00	295.00	11,608	3,436,126.90
34	CIT	1,926.18	-0.35	1,960.00	1,925.20	1,960.00	6,312	12,197,820.70
35	CITY	601.97	0.62	605.80	590.00	590.00	20,580	12,367,218.30
36	CIZBD86	1,190.00	1.28	1,190.00	1,185.90	1,185.90	20	23,759.00
37	CIZBD90	1,125.00	-1.88	1,125.00	1,125.00	1,125.00	25	28,125.00
38	CKHL	669.40	-0.66	700.00	664.00	664.00	910	612,698.00
39	CLI	474.67	-0.37	480.00	470.20	470.90	14,349	6,817,258.10
40	CMF2	10.26	2.19	10.44	9.89	9.89	39,000	398,512.50
41	CORBL	1,929.33	-2.41	2,015.00	1,901.20	1,940.00	1,923	3,731,587.30
42	CREST	1,181.83	-3.14	1,225.90	1,166.00	1,220.10	18,081	21,543,679.70
43	CYCL	1,821.23	4.74	1,879.00	1,705.00	1,705.00	4,881	8,618,686.30
44	CZBIL	207.11	-0.54	210.00	206.30	207.10	36,167	7,502,119.30
45	DDBL	901.72	0.83	930.30	898.10	900.00	10,382	9,399,600.00
46	DHPL	311.74	-3.25	328.00	310.00	322.00	26,109	8,180,432.30
47	DLBS	1,471.20	-1.86	1,500.00	1,471.20	1,475.00	456	674,658.90
48	DOLTI	580.20	-1.66	592.00	580.00	592.00	3,623	2,119,210.90
49	DORDI	282.20	-0.29	284.00	280.20	280.20	25,278	7,128,380.50
50	EBL	732.96	-1.98	754.00	729.00	748.00	104,700	77,188,872.40
51	EBLD86	1,050.00	2.34	1,050.00	1,046.00	1,046.00	70	73,340.00
52	EBLD91	995.10	-0.59	1,001.00	995.10	1,001.00	75	74,797.50
53	EDBL	616.21	-1.45	624.00	615.10	624.00	8,668	5,370,429.40
54	EHPL	591.59	-1.66	598.00	589.60	589.60	809	480,337.00
55	ENL	1,063.26	0.86	1,065.00	1,047.00	1,055.00	453	479,034.70
56	FMDBL	864.21	-0.74	880.00	862.20	870.00	27,569	23,968,267.00
57	FOWAD	1,141.00	0.37	1,141.00	1,120.00	1,125.00	3,023	3,402,262.10
58	GBBD85	1,048.00	-0.47	1,053.60	1,033.00	1,033.00	130	136,255.00
59	GBBL	423.52	-0.61	432.00	422.00	428.10	65,623	27,871,671.30
60	GBILD86/87	1,071.00	2	1,071.00	1,050.00	1,070.00	12,066	12,922,325.00
61	GBIME	250.20	-0.72	252.00	249.50	252.00	105,294	26,386,814.70
62	GBIMEP	104.00	-1.89	104.00	104.00	104.00	34,490	3,586,960.00
63	GBLBS	781.84	-0.62	792.00	780.10	792.00	4,564	3,570,527.80
64	GCIL	492.94	-0.13	499.90	491.60	494.00	20,364	10,080,955.80
65	GFCL	632.75	0.24	643.80	625.00	625.00	4,182	2,648,106.40
66	GHL	237.62	-1.27	244.00	237.00	243.00	109,679	26,247,383.20
67	GIBF1	11.20	0.54	11.57	11.02	11.14	20,000	223,285.00
68	GILB	1,303.39	0.12	1,324.00	1,301.86	1,301.86	1,558	2,044,072.10
69	GLBSL	2,247.17	-0.53	2,263.00	2,236.20	2,259.18	964	2,165,387.60
70	GLH	263.07	-1.18	269.00	262.00	266.00	34,640	9,151,031.05
71	GMFBS	1,588.55	0.35	1,589.10	1,558.00	1,583.00	361	568,419.40
72	GMFIL	475.10	-0.99	488.90	473.00	488.90	9,622	4,597,017.20
73	GMLI	1,950.09	-1.94	1,989.00	1,950.00	1,950.00	3,512	6,858,052.00
74	GRDBL	1,148.39	-1.7	1,217.00	1,145.00	1,149.00	10,037	11,672,555.50
75	GSY	9.36	1.19	9.51	9.10	9.10	12,750	118,471.50
76	GUFL	529.56	-0.93	544.90	527.40	544.90	12,012	6,372,753.40
77	GVL	540.81	-1.09	559.00	540.00	541.00	51,707	28,344,452.40
78	GWFD83	1,195.60	-2	1,195.60	1,195.60	1,195.60	200	239,120.00
79	H8020	11.49	0.09	11.69	11.48	11.48	61,480	706,620.60
80	HATHY	1,239.74	-0.19	1,259.00	1,235.00	1,240.00	8,106	10,065,307.50
81	HBL	210.03	-1.4	214.00	209.00	214.00	86,346	18,197,459.70
82	HDHPC	197.27	-0.86	201.00	195.10	195.10	88,037	17,448,865.50
83	HDL	1,421.28	3.6	1,474.00	1,344.50	1,344.50	1,274,225	1,757,930,386.40
84	HEI	577.28	-0.51	587.00	577.10	580.00	38,732	22,391,053.10
85	HEIP	367.00	0	372.90	367.00	372.90	5,521	2,026,943.00
86	HHL	371.75	-1.39	380.00	370.00	380.00	26,972	10,069,942.40
87	HIDCL	284.12	-0.65	289.00	280.30	280.30	100,316	28,538,797.40
88	HIDCLP	203.47	-0.36	205.50	201.00	205.40	244,106	49,675,146.00
89	HLBSL	979.41	-0.93	999.00	978.10	999.00	3,412	3,345,570.70
90	HLI	399.26	-0.51	405.80	398.00	401.00	50,658	20,305,312.90
91	HPPL	488.07	-1.43	502.90	487.10	488.00	26,001	12,733,058.90
92	HRL	964.61	-0.98	989.80	963.00	970.90	240,400	233,573,494.20
93	HURJA	234.34	-0.77	239.90	233.10	237.00	51,817	12,189,201.60
94	ICFC	664.93	0.42	675.00	663.70	669.00	15,378	10,290,364.00
95	IGI	529.12	0.24	535.00	525.20	535.00	9,608	5,078,638.10
96	IHL	569.30	-2.38	598.90	568.50	594.80	5,079	2,932,218.10
97	ILBS	1,204.66	-1.24	1,218.90	1,195.40	1,195.40	21,294	25,649,992.60
98	ILI	455.08	0.22	459.00	451.20	451.20	12,682	5,777,070.40
99	JBBD87	1,070.00	0.47	1,071.00	1,065.00	1,065.00	116	124,053.00
100	JBBL	329.46	-0.87	335.80	328.50	332.00	49,961	16,516,700.30

Showing 1 - 100 of 323 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice