merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/06/23 02:56:47

Showing 1 - 100 of 325 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,010.70	-0.95	1,021.00	1,005.00	1,021.00	2,649	2,690,926.00
2	ADBL	281.24	0.06	282.40	278.50	278.50	28,893	8,105,916.60
3	ADBLD83	1,120.41	3.73	1,123.50	1,080.10	1,080.10	64	71,538.30
4	AHL	589.41	-1.28	595.00	586.00	586.00	1,550	914,244.00
5	AHPC	286.64	0.42	290.00	280.10	280.10	221,367	63,368,586.20
6	AKJCL	209.88	-0.59	213.80	208.40	210.50	160,563	33,731,197.60
7	AKPL	260.26	0.71	263.50	255.00	263.50	313,500	81,340,298.70
8	ALBSL	792.71	0.44	800.00	775.10	780.10	7,671	6,002,605.00
9	ALICL	497.99	-0.03	500.00	495.10	500.00	9,486	4,720,502.70
10	ANLB	5,415.20	0.7	5,415.20	5,300.00	5,301.00	1,374	7,313,215.00
11	API	292.53	0.41	295.00	290.00	294.00	165,694	48,356,140.50
12	AVYAN	979.96	-0.97	990.00	971.00	971.00	1,241	1,214,140.60
13	BARUN	382.42	5.27	385.00	360.60	370.00	155,833	58,421,589.00
14	BBC	5,465.37	2.38	5,750.00	5,250.00	5,250.00	1,016	5,522,390.10
15	BEDC	635.01	-2.3	659.80	622.00	650.00	18,249	11,612,020.50
16	BFC	467.59	-0.63	474.80	465.00	471.00	26,191	12,285,810.50
17	BGWT	900.58	-0.69	904.00	890.00	904.00	2,142	1,919,656.60
18	BHDC	444.61	-1.65	467.00	443.00	450.00	54,851	24,711,634.80
19	BHL	208.39	-0.53	211.00	208.00	210.10	145,123	30,311,863.90
20	BHPL	749.98	0.14	755.00	744.00	754.00	6,543	4,910,549.20
21	BNHC	489.86	-1.37	499.80	485.50	490.00	5,505	2,696,903.50
22	BNL	15,900.50	-3.63	16,200.00	15,900.00	16,200.00	40	640,010.00
23	BNT	12,316.80	-0.07	12,325.00	12,315.10	12,325.00	71	874,502.00
24	BOKD86	1,070.00	-1.02	1,070.00	1,070.00	1,070.00	56	59,920.00
25	BPCL	826.02	-0.52	850.00	809.60	835.00	508,683	421,764,965.70
26	C30MF	9.75	-0.51	9.75	9.75	9.75	33,075	322,481.25
27	CBBL	878.58	-0.12	885.30	873.20	874.00	10,523	9,226,350.20
28	CBLD88	1,178.00	1.55	1,178.00	1,178.00	1,178.00	200	235,600.00
29	CCBD88	1,185.00	-0.34	1,192.00	1,150.00	1,192.00	150	177,000.00
30	CFCL	507.63	-0.09	516.00	506.10	515.60	14,801	7,552,105.90
31	CGH	964.86	1.32	970.00	931.00	955.00	55,920	53,098,245.30
32	CHCL	542.91	0.35	547.90	532.00	541.00	144,302	78,268,583.70
33	CHDC	2,547.07	1.8	2,563.00	2,490.00	2,549.00	33,764	85,274,162.90
34	CHL	302.82	1.56	303.90	293.00	293.00	20,993	6,288,991.80
35	CIT	1,885.11	-0.02	1,900.00	1,880.00	1,900.00	6,234	11,758,414.80
36	CITY	824.79	0.21	829.90	816.00	817.20	5,275	4,329,368.10
37	CIZBD90	1,150.00	-1.03	1,185.00	1,150.00	1,185.00	75	87,425.00
38	CKHL	609.72	-0.88	627.00	602.50	603.00	8,867	5,364,031.00
39	CLI	452.28	-0.72	457.10	448.20	452.00	19,984	9,041,006.20
40	CMF2	9.43	-1.26	9.43	9.43	9.43	700	6,601.00
41	CORBL	2,185.73	2.1	2,262.00	2,049.60	2,183.00	6,006	12,824,976.20
42	CREST	1,324.75	-0.91	1,367.70	1,311.10	1,332.00	16,170	21,531,153.20
43	CYCL	1,589.24	0.18	1,600.00	1,586.00	1,586.10	1,939	3,081,183.50
44	CZBIL	201.60	0.62	203.80	201.00	202.00	26,050	5,262,193.50
45	DDBL	782.11	-0.35	790.00	780.00	785.20	3,398	2,659,787.70
46	DHPL	325.67	0.39	331.00	323.90	330.00	9,468	3,093,332.50
47	DLBS	1,370.00	-0.51	1,404.50	1,360.00	1,360.00	251	344,963.10
48	DOLTI	558.81	0.22	568.70	546.60	567.00	4,924	2,740,572.00
49	DORDI	343.19	-4.89	355.00	340.00	355.00	192,536	66,554,643.20
50	EBL	634.42	1.05	636.00	625.00	625.00	22,703	14,371,690.30
51	EBLD85	1,125.00	-0.44	1,125.00	1,124.00	1,124.00	125	140,525.00
52	EBLD86	1,053.00	1.05	1,071.00	1,042.10	1,042.10	85	90,446.90
53	EBLD91	1,027.00	-1.15	1,045.00	1,026.00	1,045.00	2,476	2,584,495.00
54	EBLEB89	1,035.00	2.48	1,035.00	1,010.00	1,010.00	125	129,370.20
55	EDBL	556.82	-0.25	567.00	556.00	558.30	11,950	6,656,506.10
56	EHPL	540.19	-0.81	549.50	540.00	540.00	1,501	812,137.10
57	ENL	1,068.37	-0.46	1,090.00	1,053.30	1,060.00	1,401	1,495,053.00
58	FMDBL	735.78	0.51	741.00	730.30	735.10	10,799	7,928,656.20
59	FOWAD	1,084.43	-1.03	1,100.00	1,081.00	1,095.70	1,778	1,929,599.10
60	GBBD85	1,065.00	0.95	1,065.00	1,058.00	1,065.00	100	106,325.00
61	GBBL	387.20	0.02	407.00	384.00	387.00	26,038	10,129,364.30
62	GBILD84/85	1,155.00	-1.37	1,171.00	1,171.00	1,171.00	1	1,155.00
63	GBILD86/87	1,089.00	0.83	1,089.00	1,089.00	1,089.00	316	344,124.00
64	GBIME	228.19	-0.05	232.80	227.90	232.80	80,545	18,435,992.70
65	GBLBS	783.63	0.4	795.00	780.00	795.00	2,274	1,782,502.60
66	GCIL	497.66	0.62	510.00	495.00	495.00	79,345	39,888,458.20
67	GFCL	610.30	-0.63	626.40	606.00	622.00	12,810	7,831,408.70
68	GHL	249.80	1.74	251.00	243.40	249.20	127,755	31,764,214.00
69	GIBF1	10.43	-0.76	10.59	10.39	10.41	455,800	4,752,808.00
70	GILB	1,230.13	0.23	1,231.00	1,210.30	1,210.30	605	741,336.40
71	GLBSL	2,144.20	-10	2,335.00	2,144.20	2,335.00	7,461	16,163,414.00
72	GLH	260.62	-0.92	265.90	256.50	257.80	68,893	17,953,654.70
73	GMFBS	1,475.10	1.34	1,479.00	1,465.00	1,479.00	338	498,341.40
74	GMFIL	480.10	0.72	487.00	470.00	470.30	10,212	4,904,864.50
75	GMLI	2,216.44	-0.7	2,276.00	2,190.20	2,275.00	3,155	6,999,950.70
76	GRDBL	1,165.11	-0.75	1,232.00	1,160.00	1,191.50	12,293	14,384,548.30
77	GSY	9.21	-0.43	9.26	9.15	9.15	4,520	41,632.60
78	GUFL	536.11	0.91	541.80	530.10	531.20	6,636	3,546,319.40
79	GVL	446.79	0.99	455.00	437.20	442.00	14,477	6,462,873.10
80	H8020	11.20	0.9	11.20	11.00	11.00	356,003	3,934,097.15
81	HATHY	1,206.36	-0.53	1,225.00	1,201.10	1,201.10	9,899	11,988,985.70
82	HBL	213.16	-0.54	218.30	211.00	211.00	28,107	6,003,870.50
83	HBLD86	1,127.10	0.01	1,150.00	1,127.00	1,127.00	460	528,426.50
84	HDHPC	197.82	-0.81	201.00	197.40	199.00	143,133	28,388,322.70
85	HDL	1,182.30	-0.21	1,200.00	1,180.10	1,200.00	18,365	21,763,620.10
86	HEI	562.75	-0.07	573.90	556.10	573.90	7,951	4,458,176.00
87	HHL	394.12	-2.09	404.00	393.00	402.00	9,557	3,802,062.50
88	HIDCL	292.53	1.54	293.90	284.00	284.00	219,563	63,600,819.80
89	HIDCLP	209.11	2.03	211.10	200.90	200.90	344,309	71,535,818.10
90	HLBSL	914.79	-0.45	935.00	900.00	920.00	2,763	2,512,342.00
91	HLI	384.28	0.12	391.40	380.30	391.40	43,771	16,772,184.70
92	HPPL	560.49	0.25	575.00	550.00	570.10	477,746	268,787,586.80
93	HRL	884.95	-0.43	895.90	880.00	886.10	66,621	58,893,505.10
94	HURJA	254.89	-0.94	262.10	250.00	253.30	241,963	61,862,260.80
95	ICFC	606.16	1.25	616.00	590.00	590.00	18,632	11,257,599.30
96	ICFCD88	1,100.20	-1.15	1,111.00	1,100.00	1,100.00	150	165,390.50
97	IGI	516.87	-0.18	525.30	516.20	525.30	5,038	2,608,861.50
98	IHL	512.62	0.88	521.20	501.00	501.00	5,294	2,685,784.80
99	ILBS	817.29	-0.53	838.00	816.00	838.00	1,112	913,994.30
100	ILI	437.08	-0.62	440.00	435.10	435.10	13,453	5,884,578.20

Showing 1 - 100 of 325 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice