merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/11/04 03:00:00

Showing 1 - 100 of 322 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,007.00	-1.27	1,040.00	1,007.00	1,039.00	801	810,648.60
2	ADBL	312.00	-1.58	322.00	309.10	322.00	56,192	17,517,405.30
3	AHL	616.00	1.82	637.00	593.00	593.00	4,339	2,632,444.50
4	AHPC	286.50	-1.14	291.40	283.30	285.30	200,812	57,509,692.60
5	AKJCL	190.20	-2.56	197.90	190.20	196.40	41,445	7,963,914.00
6	AKPL	247.10	-3.1	255.90	247.00	252.00	125,792	31,544,855.10
7	ALBSL	971.00	0.1	980.00	943.00	970.00	19,680	18,828,245.00
8	ALICL	487.00	-2.79	500.00	485.30	500.00	18,311	8,994,514.40
9	ANLB	6,176.00	-0.18	6,176.00	6,063.20	6,063.20	337	2,064,785.30
10	API	284.00	-1.39	290.50	284.00	286.00	62,787	17,970,410.70
11	AVYAN	1,049.00	5.01	1,049.00	970.00	980.00	4,971	4,930,947.70
12	BARUN	334.00	-1.74	345.00	330.00	340.90	37,069	12,523,829.10
13	BBC	4,939.00	-0.16	4,953.90	4,852.00	4,852.00	484	2,375,316.00
14	BEDC	565.10	-0.69	580.30	550.00	580.30	17,444	9,805,824.30
15	BFC	455.10	-2.55	482.90	455.00	476.30	16,334	7,590,249.50
16	BGWT	783.60	0.08	797.00	766.20	797.00	3,993	3,088,287.60
17	BHCL	427.00	-2.29	445.50	420.00	433.00	21,850	9,433,240.50
18	BHDC	558.40	6.38	559.00	524.90	524.90	171,197	93,762,878.90
19	BHL	183.80	-1.08	187.00	182.30	187.00	52,318	9,616,981.20
20	BHPL	670.00	-1.63	693.00	660.00	693.00	494	331,129.50
21	BNHC	429.00	-2.19	440.00	423.10	430.00	16,266	6,977,238.00
22	BNT	10,713.00	-1.61	11,099.90	10,700.00	10,900.00	130	1,412,382.00
23	BPCL	754.20	-2.68	790.50	751.10	790.50	165,109	126,350,611.30
24	C30MF	9.15	-0.97	9.15	9.10	9.10	700	6,375.00
25	CBBL	999.70	-1.99	1,032.00	999.70	1,032.00	24,288	24,559,168.50
26	CBLD88	1,200.00	-3.61	1,245.00	1,245.00	1,245.00	2	2,421.10
27	CFCL	489.50	-3.05	509.90	485.00	504.00	6,742	3,309,896.90
28	CGH	924.90	1.64	983.00	891.80	891.80	169,476	153,132,430.50
29	CHCL	494.90	-0.22	500.00	490.10	498.00	20,821	10,282,849.30
30	CHDC	2,360.00	-0.17	2,405.00	2,335.00	2,335.00	34,940	83,117,650.90
31	CHL	250.00	-3.44	260.00	248.20	258.90	34,321	8,659,357.70
32	CIT	1,838.00	-0.65	1,852.00	1,826.10	1,850.00	11,038	20,308,058.50
33	CITY	526.20	-2.92	585.00	526.10	542.00	5,905	3,173,049.30
34	CIZBD90	1,240.00	1.31	1,224.00	1,224.00	1,224.00	5	6,200.00
35	CKHL	588.00	-3.61	600.00	587.30	597.90	510	301,700.00
36	CLI	465.00	-1.06	472.00	462.00	462.00	16,112	7,514,838.20
37	CMF2	9.11	-1.3	9.11	9.06	9.06	350	3,176.00
38	CORBL	1,750.00	-1.13	1,769.90	1,737.50	1,741.00	1,423	2,485,519.50
39	CREST	1,300.00	-2.62	1,340.00	1,300.00	1,340.00	19,829	26,004,988.90
40	CYCL	1,600.00	-0.56	1,675.00	1,577.30	1,577.30	1,646	2,633,063.60
41	CZBIL	202.20	0.1	202.30	199.00	201.00	46,494	9,296,756.80
42	DDBL	841.00	-1.06	861.00	841.00	861.00	5,412	4,567,177.90
43	DHPL	292.00	-1.95	293.70	285.00	293.70	5,128	1,485,442.60
44	DLBS	1,333.00	-1.04	1,428.00	1,325.00	1,373.00	1,135	1,521,998.70
45	DOLTI	509.80	-1.94	519.60	502.00	509.70	4,829	2,443,728.50
46	DORDI	255.00	-0.78	261.00	253.00	258.00	94,992	24,438,251.20
47	EBL	631.00	-0.32	635.00	629.50	635.00	18,856	11,898,079.10
48	EBLD85	1,180.00	1.3	1,180.00	1,165.00	1,165.00	300	352,500.00
49	EBLD86	1,101.00	-1.96	1,101.00	1,101.00	1,101.00	25	27,525.00
50	EBLD91	1,120.00	-0.62	1,120.00	1,120.00	1,120.00	25	28,000.00
51	EBLEB89	1,086.00	-1.99	1,086.00	1,086.00	1,086.00	25	27,150.00
52	EDBL	619.70	-7.09	653.70	604.10	653.70	20,369	12,654,306.90
53	EHPL	422.00	1.49	445.00	385.00	407.50	341,830	138,223,309.00
54	ENL	909.00	-2.26	940.00	906.50	921.00	1,539	1,401,691.00
55	FMDBL	950.00	9.2	957.00	857.00	857.10	104,330	90,832,844.90
56	FOWAD	1,100.00	-1.35	1,132.00	1,097.00	1,132.00	2,314	2,549,747.60
57	GBBL	392.10	-0.33	402.90	389.00	393.40	37,516	14,783,192.10
58	GBILD84/85	1,154.50	2	1,131.90	1,131.90	1,131.90	2	2,309.00
59	GBIME	230.20	-1.37	235.00	230.00	232.00	108,580	25,188,259.00
60	GBIMESY2	8.83	-0.79	8.83	8.77	8.77	1,100	9,682.00
61	GCIL	431.80	-1.98	449.00	430.00	438.10	20,315	8,923,217.30
62	GFCL	598.80	-1.51	609.00	590.00	605.00	5,485	3,276,821.20
63	GHL	217.00	-0.91	224.00	215.30	219.00	41,368	9,010,175.10
64	GIBF1	10.05	-0.4	10.09	9.97	10.09	2,050	20,574.50
65	GILB	1,210.00	-2.02	1,246.00	1,210.00	1,246.00	549	668,092.70
66	GLBSL	2,050.20	0.5	2,077.90	2,018.80	2,040.00	1,432	2,922,072.70
67	GLH	266.90	1.14	270.00	265.20	269.10	64,980	17,359,967.30
68	GMFBS	1,587.10	2	1,587.10	1,525.00	1,531.00	1,322	2,053,036.40
69	GMFIL	469.90	-2.71	492.60	456.00	492.60	37,310	17,420,830.70
70	GMLI	1,872.10	-1.21	1,905.00	1,872.10	1,900.00	3,441	6,514,544.00
71	GRDBL	1,045.00	-1.58	1,069.90	1,045.00	1,051.00	8,467	8,949,287.40
72	GSY	9.01	-0.77	9.10	8.92	8.92	12,800	115,277.00
73	GUFL	520.00	-3.54	547.00	519.00	547.00	12,871	6,798,884.40
74	GVL	510.00	-1.35	522.50	507.00	517.00	70,239	36,176,253.00
75	GWFD83	1,200.00	0	1,220.00	1,200.00	1,200.00	800	964,000.00
76	H8020	10.50	2.84	10.56	10.21	10.21	23,327	243,328.45
77	HATHY	954.30	-0.9	975.00	941.00	975.00	10,098	9,581,160.10
78	HBL	199.00	0	199.00	197.00	197.00	67,980	13,438,005.50
79	HDHPC	176.90	-2.27	183.00	176.40	183.00	26,805	4,782,550.80
80	HDL	1,377.00	-0.94	1,400.00	1,370.00	1,390.00	95,630	132,320,385.20
81	HEI	485.00	-3	508.80	481.00	506.90	13,946	6,869,084.10
82	HEIP	323.30	-2.65	332.00	323.30	332.00	3,655	1,196,165.50
83	HHL	342.00	-1.16	350.00	340.10	340.10	17,905	6,177,934.20
84	HIDCL	268.00	-2.12	275.00	267.00	271.70	112,866	30,464,084.30
85	HIDCLP	185.30	-1.44	191.70	185.00	191.70	186,913	34,957,390.50
86	HIMSTAR	624.00	-1.73	636.00	617.40	630.00	7,138	4,435,386.80
87	HLBSL	890.00	-1.66	906.00	890.00	906.00	1,817	1,625,097.40
88	HLI	382.00	-1.29	390.00	379.50	382.10	46,169	17,774,108.30
89	HPPL	490.00	-3.33	509.30	490.00	496.90	104,316	51,886,253.70
90	HRL	817.00	-2.62	850.00	814.00	850.00	158,133	130,671,603.30
91	HURJA	227.00	-1.73	235.60	223.00	235.60	73,461	16,737,851.70
92	ICFC	645.00	-2.27	667.90	645.00	667.90	11,558	7,505,775.70
93	ICFCD88	1,124.00	0.18	1,124.00	1,102.00	1,102.00	50	55,650.00
94	IGI	428.90	-1.15	431.00	420.20	431.00	22,635	9,629,725.20
95	IHL	517.30	-1.9	537.80	517.00	534.00	7,743	4,024,146.20
96	ILBS	1,147.90	0.5	1,165.00	1,119.20	1,165.00	6,230	7,048,858.80
97	ILI	455.00	-0.57	457.00	451.30	451.30	10,963	4,982,403.10
98	JBBD87	1,125.00	-3.76	1,125.00	1,125.00	1,125.00	475	534,375.00
99	JBBL	322.00	-1.23	329.40	319.00	319.50	28,459	9,172,903.20
100	JBLB	1,406.00	-1.68	1,430.00	1,402.00	1,430.00	3,096	4,378,198.50

Showing 1 - 100 of 322 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice