merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2026/08/18 03:00:00

Showing 1 - 100 of 347 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	901.20	-1.94	915.00	901.20	915.00	1,334	1,210,962.80
2	ADBL	300.00	-0.73	302.00	295.50	302.00	45,445	13,588,037.60
3	ADBLB87	1,012.00	-0.39	1,015.00	1,012.00	1,015.00	500,000	506,800,000.00
4	AHL	408.00	-2.63	415.00	403.10	415.00	2,086	853,176.00
5	AHPC	260.00	-1.29	264.00	260.00	263.60	115,810	30,244,257.20
6	AKJCL	349.10	-1.8	360.00	349.10	360.00	355,959	125,671,914.40
7	AKPL	249.00	-1.19	253.00	247.40	251.60	96,495	24,048,709.40
8	ALBSL	1,101.90	0.68	1,126.00	1,065.00	1,065.00	8,104	8,851,124.60
9	ALICL	415.00	-1.57	421.00	414.00	420.00	27,054	11,300,647.00
10	ANLB	5,225.00	-1.6	5,319.00	5,175.10	5,220.00	2,311	12,065,976.00
11	APHL	750.40	-4.04	786.90	750.10	775.00	26,653	20,457,400.80
12	API	330.00	-0.78	336.90	329.00	333.00	117,926	38,994,402.50
13	AVYAN	1,023.50	-4.26	1,083.90	1,023.50	1,055.00	5,769	5,985,285.20
14	BANDIPUR	686.00	-2.11	703.90	685.10	700.80	22,497	15,594,527.10
15	BARUN	317.00	0.25	325.60	315.00	320.00	19,590	6,214,049.70
16	BBC	4,108.00	0.46	4,190.00	4,095.00	4,128.00	220	909,476.00
17	BEDC	313.50	-1.07	316.00	308.00	315.00	24,233	7,520,623.10
18	BFC	485.00	0.31	487.90	475.20	479.00	43,951	21,194,393.70
19	BGWT	500.00	-3.66	533.00	500.00	522.00	3,407	1,773,256.40
20	BHCL	552.00	-0.36	574.00	552.00	560.00	126,207	70,874,088.00
21	BHDC	424.20	-0.66	429.90	424.00	424.00	5,449	2,315,559.70
22	BHL	207.60	-0.38	218.00	206.20	218.00	67,315	13,949,872.10
23	BHPL	479.00	-1.44	510.30	470.00	510.30	2,210	1,041,480.00
24	BJHL	714.00	-3.12	746.00	714.00	735.00	19,120	14,053,178.50
25	BNHC	280.00	-0.81	283.00	277.00	282.30	23,950	6,695,158.70
26	BNT	11,600.00	0.42	11,600.00	11,600.00	11,600.00	20	232,000.00
27	BPCL	638.00	-0.93	644.00	638.00	644.00	7,966	5,097,998.10
28	BUNGAL	594.90	-1.83	619.00	590.00	601.00	26,037	15,647,873.20
29	CBBL	936.00	0.11	940.00	932.00	939.90	9,843	9,231,714.50
30	CCBD88	1,190.00	-1.24	1,190.00	1,190.00	1,190.00	25	29,750.00
31	CFCL	595.00	-2.46	618.00	589.00	610.00	158,580	94,915,457.20
32	CGH	773.00	-0.78	779.00	771.00	775.00	5,743	4,433,434.40
33	CHCL	480.00	0	486.00	477.00	485.00	10,977	5,265,745.40
34	CHDC	2,196.00	-0.77	2,218.00	2,191.20	2,192.00	10,840	23,888,172.90
35	CHL	262.90	-1.35	279.80	261.00	279.80	13,073	3,427,626.40
36	CIT	1,703.00	0.12	1,713.00	1,699.00	1,700.00	4,049	6,885,791.50
37	CITY	358.20	-1.32	365.00	358.10	365.00	70,642	25,470,231.90
38	CIZBD86	1,214.90	2.52	1,214.90	1,214.90	1,214.90	10	12,149.00
39	CKHL	599.00	0.4	599.00	580.00	595.00	1,547	919,847.00
40	CLI	438.80	-0.14	439.00	435.00	435.00	6,645	2,901,845.80
41	CORBL	1,019.60	-1.96	1,045.00	1,014.00	1,030.00	16,496	16,949,387.60
42	CREST	1,159.90	-0.84	1,160.00	1,150.00	1,160.00	4,619	5,316,994.30
43	CSY	8.75	-1.57	9.20	8.71	8.85	2,080	18,703.40
44	CYCL	1,490.00	2.05	1,529.00	1,387.00	1,387.00	11,092	16,599,443.50
45	CZBIL	199.60	-0.99	201.60	198.10	201.60	18,849	3,769,644.20
46	DDBL	841.00	-0.83	849.00	840.00	848.00	14,141	11,946,159.10
47	DHEL	595.00	-1.49	620.30	590.00	620.30	11,711	6,978,684.30
48	DHPL	283.00	-2.58	305.00	280.00	305.00	10,778	3,022,387.70
49	DLBS	1,125.00	-2.17	1,135.00	1,125.00	1,127.00	621	701,152.00
50	DOLTI	313.00	-1.7	318.00	310.10	315.90	15,229	4,773,270.80
51	DORDI	247.10	-1.55	255.00	247.00	251.10	35,653	8,879,995.20
52	EBL	729.00	0.14	731.00	726.50	729.20	30,911	22,528,964.00
53	EBLD85	1,100.10	0.76	1,128.00	1,095.20	1,095.20	62	68,240.20
54	EBLD91	1,100.00	2.8	1,102.00	1,060.00	1,060.00	218	238,380.00
55	ECL	1,470.00	-2.65	1,515.00	1,465.00	1,510.00	18,483	27,369,226.20
56	EDBL	583.10	0.19	587.90	577.00	577.00	15,941	9,290,497.00
57	EHPL	334.90	0.3	338.90	330.00	338.90	3,869	1,284,509.60
58	ENL	799.00	-0.75	819.60	790.00	819.60	514	407,902.50
59	FMDBL	761.00	-1.81	783.00	736.30	736.30	30,170	22,993,166.80
60	FOWAD	934.00	-0.64	949.90	920.00	921.10	849	791,803.00
61	GBBL	424.50	0.35	424.90	420.10	424.80	46,867	19,816,110.10
62	GBIME	245.00	-1.61	251.00	244.00	251.00	229,247	56,558,682.50
63	GBIMESY2	9.06	1.12	9.06	8.90	8.90	1,150	10,347.00
64	GBLBS	698.00	-2.31	705.00	695.00	703.00	4,416	3,088,364.60
65	GCIL	340.00	-0.32	348.00	340.00	340.10	8,137	2,770,806.80
66	GFCL	594.00	-0.59	600.00	593.10	600.00	7,901	4,702,040.10
67	GHL	235.60	-2.85	254.60	234.60	254.60	260,474	62,119,243.90
68	GIBF1	10.80	0.28	11.05	10.75	11.05	22,900	248,671.00
69	GILB	1,105.80	-0.38	1,120.00	1,105.80	1,111.00	4,479	4,969,547.00
70	GLBSL	1,701.00	-2.24	1,772.00	1,701.00	1,772.00	484	840,042.20
71	GLH	256.00	-1.5	259.70	253.10	257.00	36,943	9,436,654.70
72	GMFBS	1,156.00	0.95	1,170.00	1,140.10	1,170.00	294	342,359.40
73	GMFIL	445.00	-0.45	452.50	440.00	444.60	24,929	11,040,004.60
74	GMLI	1,070.00	0.38	1,112.00	1,040.00	1,040.00	1,892	2,029,109.00
75	GRDBL	1,046.10	-0.27	1,047.00	1,025.00	1,032.10	19,529	20,292,568.90
76	GSY	9.30	0	9.35	9.30	9.30	2,800	26,110.00
77	GUFL	536.30	-0.32	540.00	532.00	535.00	13,514	7,225,287.90
78	GVL	470.20	-0.4	475.00	470.20	472.20	7,695	3,634,619.90
79	H8020	12.00	0	12.00	11.78	11.78	2,100	24,979.00
80	HATHY	618.90	-5.16	668.00	615.00	658.00	34,935	22,002,250.50
81	HBL	192.90	-0.52	195.00	190.00	195.00	60,814	11,582,946.40
82	HDHPC	207.50	-0.38	211.40	197.90	197.90	59,660	12,429,304.20
83	HDL	1,180.90	0.16	1,184.60	1,179.00	1,182.00	22,481	26,557,346.40
84	HEI	524.00	-1.06	530.00	516.00	529.00	10,697	5,623,116.85
85	HEIP	340.00	0.15	340.00	333.00	333.00	3,200	1,077,725.00
86	HFIN	679.80	1.45	687.00	666.00	669.00	31,276	21,288,759.90
87	HHL	332.90	-1.22	339.80	331.00	335.00	10,590	3,524,441.30
88	HIDCL	251.00	-1.14	254.50	249.50	254.00	60,397	15,131,721.70
89	HIDCLP	185.00	-1.6	188.00	184.30	188.00	130,806	24,270,998.30
90	HIMSTAR	698.00	0.87	700.00	682.20	692.00	1,146	793,898.10
91	HLBSL	875.00	-2.22	875.00	870.00	870.20	313	272,757.70
92	HLI	315.50	-0.79	317.80	315.00	317.00	23,119	7,306,465.00
93	HLICF	8.70	3.57	8.70	8.30	8.30	1,000	8,443.00
94	HPPL	380.00	0	380.00	373.00	376.00	80,641	30,355,747.60
95	HRL	579.00	-1.03	585.00	570.00	570.00	32,717	18,917,801.70
96	HURJA	235.60	-2.24	241.00	235.10	241.00	44,585	10,565,482.30
97	ICFC	593.80	-0.2	595.00	591.40	595.00	4,156	2,460,955.40
98	ICFCD83	1,035.00	-0.48	1,035.00	1,035.00	1,035.00	10	10,350.00
99	ICFCD89	1,083.00	0.09	1,083.00	1,076.00	1,080.00	75	80,975.00
100	IGI	428.00	-0.47	429.00	422.30	424.00	2,695	1,147,148.60

Showing 1 - 100 of 347 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice