merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2023/06/04 03:00:00

Showing 1 - 100 of 270 records. [Total pages: 3]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	582.00	3.74	582.00	570.20	572.20	3,884	2,250,020.00
2	ADBL	229.50	1.1	232.50	227.00	227.00	22,179	5,108,535.90
3	ADLB	1,220.00	2.52	1,236.00	1,210.00	1,210.00	444	544,032.00
4	AHL	361.90	5.17	362.00	338.10	344.00	5,460	1,928,995.00
5	AHPC	287.00	3.24	292.90	282.10	283.00	44,424	12,727,198.10
6	AKJCL	217.00	4.33	220.60	212.10	212.10	51,405	11,140,607.40
7	AKPL	366.00	3.98	379.00	359.00	359.00	26,694	9,752,941.70
8	ALBSL	693.00	1.17	712.60	690.00	698.70	641	448,582.40
9	ALICL	594.00	5.98	599.00	571.70	571.70	23,101	13,594,036.20
10	ANLB	1,949.00	3.01	1,976.00	1,890.00	1,892.00	7,100	13,589,025.20
11	API	235.10	3.34	241.00	231.60	232.00	53,028	12,555,604.00
12	AVYAN	612.00	2.17	635.00	587.00	609.00	2,181	1,324,445.00
13	BARUN	247.00	3.39	248.50	239.00	243.60	12,767	3,138,127.20
14	BBC	3,300.00	4.36	3,339.00	3,212.00	3,225.00	190	625,140.00
15	BFC	300.00	2.39	308.00	298.80	298.80	7,693	2,322,172.00
16	BHDC	397.80	5.85	397.80	376.00	376.00	3,532	1,381,761.60
17	BHL	280.00	3.59	285.00	275.50	275.50	7,132	2,001,761.00
18	BHPL	459.00	4.32	470.00	438.10	445.00	1,595	719,933.30
19	BNHC	387.00	4.03	387.00	366.00	378.90	865	331,854.00
20	BNT	12,560.00	1.6	12,561.00	12,314.00	12,314.00	60	751,162.00
21	BOKD86	770.00	-1.91	770.00	770.00	770.00	25	19,250.00
22	BPCL	319.80	2.83	321.80	314.00	317.00	10,195	3,238,408.40
23	BPW	410.90	1.99	410.90	410.90	410.90	20	8,139.00
24	CBBL	875.00	1.63	905.00	870.00	870.00	10,720	9,408,792.40
25	CBLD88	890.00	0	904.90	890.00	904.90	110	98,549.00
26	CFCL	298.10	3.51	305.00	293.70	293.70	4,488	1,345,311.40
27	CGH	1,125.10	3.31	1,146.00	1,100.00	1,110.00	2,562	2,870,101.30
28	CHCL	536.00	6.14	536.30	507.00	507.00	124,750	65,499,913.20
29	CHDC	789.10	4.52	799.90	760.00	760.00	12,871	10,159,173.80
30	CHL	289.00	5.28	294.80	278.00	279.90	11,493	3,310,258.50
31	CIT	2,161.00	1.08	2,199.00	2,151.10	2,180.70	13,068	28,436,751.80
32	CLBSL	580.60	0.97	587.50	576.00	586.50	513	298,642.30
33	CMF1	7.68	0.66	7.68	7.12	7.48	24,895	187,670.50
34	CMF2	8.80	7.19	8.80	8.37	8.37	450	3,870.75
35	CORBL	301.00	4.88	304.40	292.70	292.70	672	202,435.80
36	CZBIL	172.50	0.94	174.00	170.00	170.10	16,927	2,908,302.10
37	DDBL	700.00	2.49	701.00	685.00	687.00	6,431	4,471,133.20
38	DHPL	205.00	4.06	205.20	200.00	200.00	5,826	1,177,153.00
39	DLBS	705.00	2.03	705.00	677.20	677.20	540	377,755.00
40	DORDI	267.00	5.95	267.90	253.00	257.00	12,401	3,269,646.50
41	EBL	540.00	2.27	559.90	533.00	538.50	46,144	24,856,009.70
42	EBLD86	777.00	-0.38	777.00	765.10	765.10	85	65,502.50
43	EDBL	284.00	3.65	290.00	279.00	279.00	8,252	2,330,148.40
44	EHPL	355.00	3.17	361.00	340.00	344.00	3,082	1,085,133.00
45	ENL	615.00	0.82	625.00	605.00	622.20	120	74,284.00
46	FMDBL	560.00	5.66	563.60	540.60	540.60	15,425	8,517,110.40
47	FOWAD	1,152.00	2.77	1,165.00	1,130.10	1,143.00	3,965	4,522,550.00
48	GBBL	353.00	2.32	360.00	345.00	345.00	19,752	6,961,052.30
49	GBILD86/87	758.10	-0.66	770.00	758.10	770.00	25	19,131.00
50	GBIME	183.90	1.32	185.50	180.00	181.00	58,480	10,741,494.30
51	GBLBS	496.10	1.24	508.00	496.10	499.80	3,021	1,508,513.00
52	GFCL	446.00	2.06	450.00	437.10	445.70	5,437	2,428,719.80
53	GHL	238.50	2.89	245.80	235.00	236.40	20,207	4,804,978.90
54	GIBF1	8.85	9.8	8.85	8.00	8.00	13,600	109,212.00
55	GILB	823.00	1.23	845.70	809.00	829.20	1,645	1,353,437.90
56	GLBSL	723.00	1.97	723.00	695.00	696.00	163	115,180.00
57	GLH	276.00	2.68	290.00	264.00	274.10	5,910	1,637,969.00
58	GMFBS	754.00	5.6	754.00	713.70	728.00	185	134,570.40
59	GMFIL	300.00	4.17	302.90	293.30	293.30	4,382	1,309,700.20
60	GRDBL	260.00	1.17	268.00	255.00	255.00	3,615	943,701.20
61	GUFL	503.70	4.72	508.00	490.60	490.60	12,844	6,395,540.50
62	GVL	415.00	5.06	422.00	395.00	395.00	18,849	7,771,947.00
63	HBL	217.00	1.88	221.90	215.00	215.00	23,636	5,128,661.30
64	HDHPC	171.00	4.27	176.30	167.00	167.20	67,860	11,601,661.60
65	HDL	1,954.00	2.57	1,955.00	1,918.00	1,918.00	16,841	32,736,856.60
66	HEI	490.00	6.29	498.70	455.00	455.00	48,671	23,804,140.30
67	HEIP	304.40	3.96	304.40	297.00	297.00	386	115,275.50
68	HHL	261.00	4.4	266.00	251.00	251.00	9,340	2,419,237.80
69	HIDCL	189.00	3.39	195.00	186.00	186.40	98,595	18,737,497.10
70	HIDCLP	102.00	0.99	103.00	100.70	103.00	95,498	9,683,118.00
71	HPPL	280.00	3.7	280.70	275.00	275.00	14,399	4,009,960.00
72	HURJA	281.20	4.93	288.00	273.30	273.30	18,783	5,287,149.70
73	ICFC	419.00	3.46	421.20	409.00	413.00	16,486	6,849,561.10
74	ICFCD83	1,050.00	-1.96	1,050.00	1,050.00	1,050.00	50	52,500.00
75	IGI	407.90	10	407.90	378.20	378.20	20,616	8,408,535.40
76	ILBS	616.00	0.16	639.50	602.00	627.00	1,016	621,514.50
77	JALPA	1,632.00	5.97	1,632.00	1,550.00	1,570.00	2,329	3,712,130.50
78	JBBL	265.50	4.12	267.00	255.00	255.00	15,883	4,203,013.90
79	JBLB	1,441.00	1.62	1,450.00	1,420.00	1,420.00	2,306	3,312,885.40
80	JFL	354.10	2.34	360.00	352.90	352.90	2,453	874,894.00
81	JOSHI	292.70	2.13	292.70	269.80	280.90	105,416	30,088,322.70
82	JSLBB	904.00	1.58	909.90	880.00	907.00	2,553	2,285,366.30
83	KBL	163.50	0.93	167.50	160.00	160.00	50,186	8,184,728.20
84	KBLD86	975.00	1.88	975.00	975.00	975.00	25	24,375.00
85	KBLPO	116.00	-0.51	116.00	116.00	116.00	813	94,308.00
86	KDBY	8.22	1.73	8.36	8.00	8.00	3,000	24,448.00
87	KDL	772.00	4.75	774.00	740.00	740.00	15,002	11,477,675.70
88	KEF	8.10	-0.12	8.10	8.01	8.01	1,700	13,709.00
89	KKHC	219.50	4.28	221.00	214.70	214.70	2,948	648,597.00
90	KLBS	860.00	2.63	860.00	825.00	825.00	70	58,950.00
91	KLBSL	590.00	3.15	590.00	563.00	572.00	91	52,877.00
92	KMCDB	647.00	4.02	675.00	634.40	634.40	411	268,131.00
93	KPCL	381.90	5.5	383.50	369.00	369.00	2,961	1,120,165.00
94	KRBL	261.90	2.75	264.90	258.00	259.90	2,953	768,718.70
95	KSBBL	297.60	5.16	300.00	282.90	288.60	13,081	3,855,816.50
96	LBBL	341.00	3.02	347.80	331.00	335.00	13,397	4,603,177.30
97	LBBLPO	182.00	0	182.00	182.00	182.00	4,800	873,600.00
98	LBL	181.40	2.08	188.40	177.50	181.20	10,135	1,836,278.00
99	LEC	243.00	1.25	258.00	235.20	244.00	3,853	946,479.00
100	LEMF	8.12	-1.93	8.15	8.12	8.15	3,200	25,999.00

Showing 1 - 100 of 270 records. [Total pages: 3]

1 2 3 Next Last

Today's Shareprice