merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/04/24 02:59:57

Showing 1 - 100 of 308 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,054.72	-0.5	1,059.00	1,045.10	1,045.10	597	628,360.60
2	ADBL	283.45	0.19	284.80	280.50	282.10	20,455	5,766,008.10
3	AHL	732.27	1.09	737.00	713.00	735.00	3,308	2,413,196.00
4	AHPC	268.14	0.14	273.00	259.70	273.00	241,721	64,067,635.20
5	AKJCL	204.27	0.12	206.00	200.00	200.00	155,166	31,640,120.80
6	AKPL	227.04	-0.39	228.90	224.70	227.10	103,783	23,500,623.60
7	ALBSL	808.35	-0.28	815.00	804.10	808.00	2,468	1,991,979.20
8	ALICL	723.32	0.02	730.00	720.00	720.00	17,388	12,580,921.50
9	ANLB	5,416.94	1.11	5,457.00	5,260.10	5,270.00	3,661	19,459,975.10
10	API	281.03	0.34	283.00	276.50	278.00	189,811	53,108,825.40
11	AVYAN	1,034.01	-0.59	1,058.00	1,022.00	1,029.00	3,585	3,682,243.80
12	BARUN	575.95	3.8	577.30	548.10	548.10	329,367	187,361,784.10
13	BBC	5,840.46	0.42	6,000.00	5,776.20	5,899.00	1,070	6,305,797.50
14	BEDC	765.46	0.69	779.90	750.00	750.00	17,324	13,191,973.40
15	BFC	507.78	-1.02	523.20	503.00	523.20	33,780	17,190,746.40
16	BFCPO	336.20	-3.94	343.00	336.20	343.00	29,220	9,886,908.80
17	BGWT	997.92	0.62	1,004.50	983.00	983.00	6,630	6,603,922.20
18	BHDC	547.13	-1.93	568.00	545.00	550.10	5,690	3,149,102.60
19	BHL	217.51	0.63	220.90	213.60	215.00	642,792	139,622,024.40
20	BHPL	1,061.68	1.41	1,067.00	1,026.10	1,026.10	16,158	16,940,796.60
21	BNHC	525.14	-1.15	541.50	521.60	541.50	20,685	10,890,355.70
22	BNT	12,890.05	-0.54	13,000.00	12,890.00	13,000.00	202	2,611,241.00
23	BOKD86	1,076.00	0.56	1,076.00	1,051.00	1,051.10	265	279,942.50
24	BPCL	417.89	0.91	423.00	408.00	415.00	32,576	13,514,044.00
25	C30MF	9.50	1.71	9.52	9.16	9.16	38,000	360,564.00
26	CBBL	835.71	0.03	840.00	835.00	840.00	9,769	8,163,038.30
27	CBLD88	1,140.00	0	1,140.00	1,140.00	1,140.00	25	28,500.00
28	CFCL	565.81	-1.09	579.00	560.10	565.00	28,925	16,436,258.90
29	CGH	862.33	-0.75	872.00	861.50	867.00	17,484	15,138,895.70
30	CHCL	477.07	0.41	480.00	469.70	476.00	54,611	25,834,951.60
31	CHDC	2,600.39	3.2	2,638.00	2,491.00	2,539.00	82,183	210,331,914.40
32	CHL	473.55	-0.56	484.00	465.20	483.00	29,607	13,999,096.50
33	CIT	1,949.07	-0.1	1,960.00	1,940.00	1,947.00	13,123	25,541,427.10
34	CITY	843.17	-2.01	875.00	840.00	875.00	9,217	7,807,663.70
35	CIZBD90	1,120.00	-0.85	1,120.00	1,120.00	1,120.00	25	28,000.00
36	CKHL	700.79	-0.24	714.70	695.50	714.00	6,666	4,682,737.30
37	CLI	481.00	-1.44	489.10	479.00	489.10	33,858	16,302,991.50
38	CMF2	9.83	1.87	9.84	9.65	9.81	25,018	246,019.58
39	CORBL	2,153.37	-4.2	2,288.00	2,116.10	2,203.10	10,028	22,084,015.40
40	CREST	783.60	9.99	783.60	704.30	704.30	440	342,186.00
41	CYCL	1,592.67	-0.85	1,638.00	1,580.00	1,590.00	3,259	5,188,789.50
42	CZBIL	202.34	0.29	203.00	200.00	200.00	52,729	10,627,015.40
43	DDBL	785.90	-0.52	790.00	775.00	775.00	1,537	1,204,360.40
44	DHPL	357.63	-1.8	369.90	353.00	357.00	37,234	13,318,960.30
45	DLBS	1,521.97	-0.97	1,540.00	1,520.10	1,536.00	859	1,308,557.20
46	DOLTI	644.38	-1.21	668.10	642.00	651.00	7,884	5,116,655.60
47	DORDI	360.71	0.06	381.10	358.00	360.50	8,025	2,929,136.80
48	EBL	620.63	-0.31	624.00	613.00	617.50	46,983	28,979,129.60
49	EBLD86	1,055.10	-0.27	1,055.10	1,055.10	1,055.10	25	26,377.50
50	EBLEB89	1,035.00	0	1,035.00	1,030.00	1,030.00	50	51,625.00
51	EDBL	610.48	-0.42	618.90	600.80	600.80	35,304	21,454,915.30
52	EHPL	661.54	-0.14	675.00	650.00	675.00	4,679	3,067,607.00
53	ENL	1,209.89	0.1	1,256.00	1,185.00	1,185.00	1,465	1,769,741.00
54	FMDBL	749.20	-0.44	755.00	739.00	755.00	20,764	15,520,942.60
55	FOWAD	1,126.95	-0.91	1,140.00	1,112.10	1,130.10	5,021	5,652,524.40
56	GBBD85	1,090.00	2.51	1,105.00	1,042.10	1,042.10	1,098	1,205,015.00
57	GBBL	396.18	-0.06	396.90	392.10	392.10	12,677	4,998,838.80
58	GBILD84/85	1,210.00	1.68	1,190.00	1,190.00	1,190.00	1	1,210.00
59	GBILD86/87	1,056.00	0	1,056.00	1,056.00	1,056.00	25	26,400.00
60	GBIME	216.72	-0.09	217.90	215.40	216.00	74,907	16,203,823.30
61	GBLBS	805.07	-0.47	810.00	796.20	796.20	5,102	4,111,633.70
62	GCIL	522.55	-0.64	534.90	518.40	520.00	39,353	20,581,930.80
63	GFCL	643.00	-1.63	659.00	640.00	657.00	16,775	10,850,267.90
64	GHL	266.51	1.24	270.00	258.10	262.00	303,891	80,216,811.40
65	GIBF1	10.11	-0.59	10.29	9.97	9.97	428,680	4,347,732.00
66	GILB	1,235.20	-0.91	1,246.00	1,226.00	1,227.40	2,558	3,146,706.20
67	GLBSL	2,856.81	-2.27	2,915.00	2,756.80	2,910.00	3,525	10,079,851.20
68	GLH	271.51	0.14	273.00	262.10	265.70	123,948	33,259,050.40
69	GMFBS	1,586.75	-1.93	1,616.00	1,580.10	1,586.60	1,059	1,682,135.80
70	GMFIL	489.45	-0.52	499.00	485.90	492.00	12,103	5,943,103.80
71	GMLI	2,426.61	-2.31	2,486.00	2,426.00	2,457.00	32,090	78,248,609.80
72	GRDBL	1,294.03	-4.85	1,386.00	1,283.10	1,333.10	16,088	21,139,460.00
73	GSY	9.10	-0.87	9.53	9.00	9.36	9,300	84,170.00
74	GUFL	570.85	-0.71	582.00	568.00	582.00	12,020	6,874,013.40
75	GVL	443.90	-1.77	450.00	442.00	448.00	33,218	14,783,152.60
76	GWFD83	1,183.90	-2	1,208.00	1,183.90	1,208.00	30	35,517.50
77	H8020	10.50	-1.59	10.59	10.50	10.58	11,900	125,922.00
78	HATHY	1,378.11	4.17	1,392.00	1,316.00	1,316.00	29,297	39,518,517.20
79	HBL	225.04	1.63	236.50	219.50	222.00	74,528	16,684,599.10
80	HDHPC	199.26	0.35	200.90	194.60	194.60	117,786	23,355,958.90
81	HDL	1,185.74	-0.37	1,195.00	1,183.00	1,190.00	34,344	40,718,730.40
82	HEI	580.61	-1.34	589.00	578.00	578.60	34,503	20,020,692.30
83	HEIP	360.10	-1.59	360.10	353.00	358.60	7,211	2,575,025.20
84	HHL	464.45	-2.94	480.00	463.00	475.00	10,469	4,876,691.40
85	HIDCL	315.74	3.9	320.00	295.00	300.20	919,186	282,818,979.20
86	HIDCLP	201.50	4.25	203.50	190.50	193.00	837,317	165,196,089.40
87	HLBSL	945.85	-0.5	962.90	942.20	950.00	2,910	2,756,430.70
88	HLI	420.38	-0.39	422.00	416.00	416.00	48,964	20,522,895.40
89	HPPL	574.23	-0.67	591.60	567.00	589.00	156,035	90,336,422.60
90	HRL	993.28	-0.44	1,002.90	988.00	997.10	154,580	153,550,203.80
91	HURJA	240.58	0.67	244.00	236.00	238.00	70,032	16,742,341.30
92	ICFC	590.99	-1.03	598.00	587.50	598.00	14,317	8,448,750.80
93	ICFCD88	1,103.50	0.35	1,105.00	1,100.00	1,100.00	325	358,025.00
94	IGI	557.81	-0.76	560.00	550.00	560.00	32,203	17,880,514.80
95	IGIPO	340.00	0	340.00	340.00	340.00	80,000	14,800,000.00
96	IHL	661.81	-0.48	691.00	651.80	677.50	4,374	2,869,090.20
97	ILBS	901.03	-0.14	913.00	885.00	902.30	2,412	2,157,523.90
98	ILI	461.38	-0.38	463.00	457.00	463.00	17,914	8,240,849.00
99	JBBL	327.78	0.6	330.00	323.50	325.00	38,929	12,682,041.20
100	JBLB	1,309.13	-0.41	1,315.00	1,302.00	1,310.00	3,690	4,832,352.10

Showing 1 - 100 of 308 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice