merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2026/09/17 03:00:00

Showing 1 - 100 of 339 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	879.10	-1.67	895.00	878.20	890.00	1,668	1,473,166.40
2	ADBL	308.70	1.05	309.80	305.00	306.00	90,092	27,596,251.50
3	ADBLD83	1,035.00	-0.34	1,035.00	1,035.00	1,035.00	300	310,500.00
4	AHL	378.10	0.08	385.00	377.20	380.00	1,829	693,668.10
5	AHPC	268.00	0.45	272.90	264.70	267.00	126,354	33,938,111.20
6	AKJCL	352.90	1.85	356.90	333.00	333.00	331,657	116,705,997.30
7	AKPL	254.00	-0.78	260.00	252.70	257.90	103,576	26,497,080.90
8	ALBSL	1,215.00	1.17	1,215.00	1,180.00	1,180.00	23,605	28,284,029.20
9	ALICL	417.00	0.24	422.90	417.00	421.00	17,510	7,344,785.20
10	ANLB	5,035.00	0.5	5,044.00	4,900.00	4,900.00	175	876,319.90
11	APHL	692.00	-0.14	708.00	690.00	698.00	6,525	4,541,268.70
12	API	335.60	-1.03	345.00	334.80	345.00	350,329	118,226,234.00
13	AVYAN	1,055.00	1.44	1,070.00	1,040.00	1,070.00	1,217	1,277,201.00
14	BANDIPUR	658.00	2.25	661.50	650.00	651.10	28,092	18,435,832.20
15	BARUN	327.00	-0.3	334.80	325.20	329.00	44,988	14,846,980.00
16	BBC	4,105.00	0.12	4,300.00	4,100.00	4,220.00	372	1,540,044.80
17	BEDC	302.00	-0.66	309.00	299.80	305.00	15,780	4,754,413.40
18	BFC	464.10	-0.62	476.80	461.10	468.00	15,582	7,279,283.20
19	BGWT	492.00	0.41	504.70	490.00	490.00	8,712	4,318,532.60
20	BHCL	547.20	2.47	555.00	535.00	535.00	86,304	47,045,330.70
21	BHDC	429.00	0	436.00	426.30	430.60	7,282	3,132,307.70
22	BHL	217.10	0.46	221.00	216.10	218.00	129,215	28,252,830.10
23	BHPL	460.90	0.41	466.00	436.10	436.10	3,996	1,837,644.70
24	BJHL	649.40	0.25	666.40	646.40	651.00	5,383	3,524,730.20
25	BNHC	279.80	1.05	283.00	276.90	276.90	10,847	3,033,837.50
26	BNL	14,420.00	3	14,420.00	14,420.00	14,420.00	10	144,200.00
27	BPCL	672.70	-0.62	690.00	645.00	645.00	39,217	26,409,656.90
28	BUNGAL	528.50	0.67	535.00	521.60	526.00	6,981	3,683,651.00
29	C30MF	9.86	-1	10.00	9.86	9.96	300	2,982.00
30	CBBL	956.90	0.73	960.00	952.50	956.00	24,040	22,970,387.20
31	CFCL	570.00	0.72	575.00	549.90	549.90	33,413	18,903,974.00
32	CGH	792.20	0.15	802.00	778.80	778.80	2,371	1,884,107.50
33	CHCL	359.00	1.16	362.00	355.00	356.00	50,423	18,008,059.70
34	CHDC	2,367.00	-0.04	2,400.00	2,331.00	2,365.00	36,529	86,354,165.50
35	CHL	269.70	0.86	270.00	266.00	270.00	15,764	4,222,005.60
36	CIT	1,735.00	0.29	1,745.00	1,732.00	1,744.90	4,589	7,970,707.00
37	CITY	348.00	0.75	352.00	345.00	350.00	42,120	14,644,028.00
38	CKHL	597.00	-0.38	635.00	581.40	599.30	3,682	2,188,538.00
39	CLI	433.00	1.17	435.40	428.00	428.00	12,932	5,579,043.10
40	CORBL	833.90	0.3	850.00	821.00	831.50	7,578	6,303,311.60
41	CREST	1,100.00	0.47	1,149.50	1,081.60	1,149.50	5,091	5,624,364.30
42	CSY	8.51	1.92	8.60	8.35	8.35	14,680	125,158.80
43	CYCL	1,458.00	-2.8	1,544.00	1,420.00	1,496.90	5,738	8,484,718.40
44	CZBIL	207.80	0.87	211.00	195.70	195.70	139,787	29,124,781.20
45	DDBL	853.00	0.36	868.50	852.20	853.00	12,313	10,567,769.80
46	DHEL	565.00	0.18	576.00	558.00	561.80	9,863	5,547,155.30
47	DHPL	278.90	1.79	282.00	276.00	276.00	1,842	512,651.90
48	DLBS	1,248.00	12.43	1,248.00	1,031.10	1,055.00	4,652	5,223,372.50
49	DOLTI	306.00	0	311.80	301.00	301.00	22,341	6,898,013.80
50	DORDI	261.80	2.43	263.20	256.00	262.50	56,982	14,816,873.20
51	EBL	691.00	-0.27	700.00	685.90	700.00	81,983	56,639,968.00
52	EBLD86	1,059.60	-2.79	1,059.60	1,059.60	1,059.60	25	26,490.00
53	ECL	1,355.00	0.89	1,370.00	1,300.00	1,300.00	9,778	13,174,591.10
54	EDBL	579.60	2.01	581.00	572.00	575.00	6,505	3,750,869.00
55	EHPL	332.40	0.73	339.00	330.00	339.00	6,245	2,075,973.80
56	ENL	557.00	0.54	568.00	544.00	568.00	26,898	14,793,229.60
57	FMDBL	744.70	0.91	754.10	735.00	741.00	4,406	3,263,807.10
58	FOWAD	900.00	0.56	920.00	900.00	900.00	4,519	4,074,628.20
59	GBBL	453.00	-0.07	457.00	452.40	457.00	145,127	65,915,542.60
60	GBIME	258.20	0.08	260.00	256.00	260.00	254,365	65,579,565.80
61	GBIMEP	100.00	0	100.00	100.00	100.00	337,767	33,776,700.00
62	GBIMESY2	8.90	0.45	9.14	8.82	8.82	4,100	36,646.00
63	GBLBS	659.00	-0.15	665.80	646.50	646.50	1,343	883,086.00
64	GCIL	379.00	0.77	385.00	376.00	385.00	24,792	9,455,384.90
65	GFCL	575.90	-0.54	584.90	570.40	580.00	5,739	3,314,323.00
66	GHL	246.60	0.37	251.50	243.00	246.00	386,800	95,488,812.30
67	GIBF1	11.83	2.87	11.83	11.19	11.25	90,760	1,023,294.30
68	GILB	1,135.00	1.7	1,140.00	1,123.10	1,126.00	2,178	2,470,609.50
69	GLBSL	1,695.00	0.36	1,739.00	1,640.00	1,640.00	458	775,789.00
70	GLH	264.00	2.64	266.00	259.00	264.00	61,499	16,085,868.70
71	GMFBS	1,116.00	-0.58	1,129.00	1,081.00	1,100.00	275	306,405.90
72	GMFIL	426.90	1.19	430.00	420.10	429.00	10,739	4,556,327.90
73	GMLI	1,000.00	0.12	1,025.00	968.90	998.80	1,654	1,633,185.20
74	GRDBL	994.40	2.41	1,000.00	942.00	942.00	8,250	8,101,418.10
75	GSY	8.91	-2.62	9.02	8.91	9.00	2,800	25,201.00
76	GUFL	502.00	-1.38	520.90	501.00	513.00	8,516	4,356,054.50
77	GVL	494.80	0.2	499.00	490.00	490.00	19,943	9,858,876.30
78	H8020	12.55	1.21	12.77	12.40	12.40	29,430	371,545.00
79	HATHY	588.00	-2.97	606.00	587.90	605.00	18,271	10,852,721.30
80	HBL	194.40	0.26	197.90	193.70	196.00	45,993	8,976,637.40
81	HDHPC	224.20	-1.67	230.00	222.00	230.00	267,565	60,160,011.40
82	HDL	1,217.00	1.08	1,220.00	1,209.00	1,215.00	30,134	36,598,824.70
83	HEI	481.50	0.94	482.00	477.70	478.00	11,127	5,332,703.90
84	HEIP	304.00	-5	325.00	303.10	325.00	545	171,907.20
85	HFIN	626.00	-0.3	645.00	625.30	627.00	25,027	15,797,855.60
86	HHL	334.80	0.54	338.00	332.00	333.00	11,117	3,723,429.60
87	HIDCL	253.20	-0.71	267.70	252.30	267.70	62,869	15,991,912.60
88	HIDCLP	192.00	1.05	194.50	190.50	193.90	56,183	10,816,922.10
89	HIMSTAR	660.00	-0.53	680.00	645.00	663.00	2,425	1,619,092.00
90	HLBSL	865.00	-0.23	867.10	860.00	867.10	634	548,147.50
91	HLI	311.90	0.78	314.00	309.00	313.00	33,092	10,310,683.90
92	HLICF	8.40	1.69	8.50	8.26	8.26	1,500	12,472.00
93	HPPL	387.00	0.52	388.90	380.00	383.90	96,798	37,131,029.90
94	HRL	519.00	-0.23	536.00	516.70	520.00	49,239	25,724,446.80
95	HURJA	266.90	3.85	270.80	262.00	262.00	346,261	92,542,453.30
96	ICFC	603.00	0.1	610.00	600.10	610.00	4,890	2,953,878.00
97	ICFCD88	1,120.00	-0.09	1,120.00	1,120.00	1,120.00	25	28,000.00
98	IGI	402.00	0	414.00	392.00	411.70	16,951	6,848,383.40
99	IHL	324.30	-0.83	332.60	317.00	329.00	4,035	1,303,220.50
100	ILBS	969.90	1.25	980.00	925.00	925.00	7,385	7,080,338.50

Showing 1 - 100 of 339 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice