merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2026/10/07 03:00:00

Showing 1 - 100 of 359 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	865.10	-1.47	880.00	859.10	880.00	249	215,904.60
2	ADBL	309.80	-0.03	310.00	307.10	310.00	29,428	9,089,852.20
3	AHL	371.20	0.87	394.00	365.00	368.00	933	352,422.00
4	AHPC	251.40	-0.24	262.00	251.00	262.00	43,024	10,835,357.50
5	AKJCL	353.00	0.57	353.00	347.60	351.00	171,247	59,856,811.40
6	AKPL	249.00	-0.2	249.80	247.10	247.10	35,656	8,848,596.90
7	ALBSL	1,180.00	-0.67	1,191.90	1,165.00	1,166.00	5,909	6,937,916.80
8	ALICL	417.00	-0.93	422.00	408.50	418.20	38,616	15,960,117.60
9	ANLB	4,848.00	0.84	4,849.00	4,756.50	4,807.70	501	2,402,695.50
10	APHL	593.90	-0.02	604.00	582.00	582.00	2,438	1,445,069.10
11	API	337.00	0.36	338.00	333.00	335.00	200,188	67,035,814.30
12	AVYAN	1,016.40	-0.65	1,021.00	1,015.00	1,015.00	687	699,589.00
13	BANDIPUR	602.10	0.35	608.50	599.00	600.00	11,679	7,060,706.40
14	BARUN	318.10	-0.56	321.00	316.70	316.70	25,809	8,214,104.90
15	BBC	3,972.00	-1.56	4,028.00	3,956.00	4,000.00	165	659,070.00
16	BEDC	295.00	0.68	297.90	290.00	290.00	5,208	1,533,576.20
17	BFC	444.00	-1.11	456.50	444.00	450.10	6,704	3,002,268.40
18	BGWT	468.20	-2.05	489.90	468.10	489.90	9,075	4,317,190.70
19	BHCL	517.00	0.58	518.00	504.10	514.00	87,595	44,803,528.70
20	BHDC	425.00	1.17	426.00	418.10	420.10	4,624	1,957,683.40
21	BHL	213.00	0.57	216.00	202.00	202.00	82,558	17,507,627.50
22	BHPL	422.00	-1.63	429.50	422.00	425.10	5,976	2,537,046.00
23	BJHL	550.00	-2.1	560.00	532.00	545.10	3,721	2,028,833.30
24	BNHC	269.00	0.37	275.00	266.20	268.00	8,931	2,404,980.20
25	BNL	14,200.00	0	14,200.00	14,200.00	14,200.00	10	142,000.00
26	BNT	11,719.30	-2.3	11,719.30	11,712.00	11,712.00	51	597,419.00
27	BOKD86	1,095.00	0.46	1,100.00	1,095.00	1,100.00	90	98,825.00
28	BOKD86KA	1,105.70	-1.28	1,105.70	1,105.70	1,105.70	20	22,114.00
29	BPCL	659.90	-1.06	667.00	650.10	667.00	68,346	44,819,305.90
30	BUNGAL	468.00	0.86	470.00	456.00	456.00	7,009	3,264,735.90
31	C30MF	9.50	-2.66	9.50	9.50	9.50	6,000	57,000.00
32	CBBL	946.50	0.16	951.50	946.10	948.00	9,602	9,103,395.30
33	CBLD88	1,230.00	2.93	1,230.00	1,196.00	1,196.00	35	42,200.00
34	CCBD88	1,225.00	2.94	1,225.00	1,220.00	1,220.00	50	61,125.00
35	CFCL	574.90	1.77	599.00	551.00	551.00	131,035	74,547,053.70
36	CGH	765.00	1.06	765.00	757.00	757.00	3,685	2,807,867.50
37	CHCL	328.00	-1.06	331.00	326.00	331.00	43,600	14,327,878.60
38	CHDC	2,316.00	0.24	2,319.00	2,295.00	2,295.00	8,245	19,057,398.00
39	CHL	257.00	0.78	262.50	251.30	260.00	7,052	1,799,029.40
40	CIT	1,712.00	-0.47	1,720.00	1,705.00	1,710.00	5,298	9,063,850.40
41	CITY	341.00	0.29	343.00	338.10	343.00	24,549	8,361,396.70
42	CKHL	505.00	-0.65	507.00	493.00	493.00	1,463	734,214.00
43	CLI	430.00	0	434.00	426.30	430.00	5,598	2,406,034.80
44	CORBL	780.00	-1.02	794.00	773.10	780.00	5,543	4,325,106.80
45	CREST	1,054.70	-0.41	1,083.00	1,034.00	1,051.00	6,288	6,563,802.00
46	CSY	8.55	1.18	8.55	8.23	8.23	2,300	19,477.00
47	CYCL	1,485.00	-3.26	1,500.00	1,450.00	1,489.00	8,397	12,216,316.20
48	CZBIL	203.90	1.14	203.90	199.20	200.00	103,751	20,942,391.50
49	DDBL	845.20	0.2	848.50	845.00	845.10	6,106	5,164,838.60
50	DHEL	500.00	-0.99	509.90	493.00	493.00	7,777	3,891,828.60
51	DHPL	272.00	-1.09	277.00	269.00	277.00	1,247	340,474.00
52	DLBS	1,088.00	-0.46	1,145.00	1,023.10	1,145.00	769	820,285.40
53	DOLTI	304.50	0.26	304.90	300.00	304.90	20,788	6,314,668.60
54	DORDI	257.00	-0.39	258.00	254.50	255.50	49,198	12,564,152.60
55	EBL	698.80	-0.17	702.10	698.20	700.00	18,344	12,844,212.70
56	EBLD85	1,130.00	-2.25	1,130.00	1,130.00	1,130.00	100	113,000.00
57	EBLD86	1,110.00	2.78	1,110.00	1,110.00	1,110.00	25	27,750.00
58	EBLD91	1,160.00	2.65	1,160.00	1,105.00	1,105.00	1,787	2,059,749.00
59	EBLEB89	1,102.00	-0.02	1,102.00	1,102.00	1,102.00	25	27,550.00
60	ECL	1,217.00	0.33	1,220.00	1,201.60	1,213.00	11,775	14,272,867.00
61	EDBL	564.00	0	565.00	555.00	560.30	1,035	579,979.00
62	EHPL	316.00	0	331.00	314.30	331.00	3,431	1,081,228.30
63	ENL	494.20	-1.16	517.00	485.00	485.00	18,431	9,149,066.60
64	FMDBL	720.00	-1.76	734.00	715.00	732.90	4,624	3,337,590.00
65	FOWAD	875.00	-0.57	884.90	865.00	884.90	1,589	1,379,187.70
66	GBBD85	1,095.00	3.29	1,095.00	1,060.10	1,060.10	363	393,975.00
67	GBBL	401.00	-0.2	405.00	400.10	402.00	20,787	8,347,087.10
68	GBILD84/85	1,160.00	0.09	1,160.00	1,140.00	1,140.00	50	57,500.00
69	GBIME	241.00	-0.17	242.60	240.00	241.00	139,736	33,616,088.70
70	GBIMESY2	9.00	-5.26	9.25	8.79	9.25	1,600	14,215.00
71	GBLBS	637.00	-2.44	652.00	637.00	645.00	1,606	1,028,305.30
72	GCIL	381.30	-0.94	386.30	380.20	386.00	21,702	8,312,905.90
73	GFCL	554.00	-1.07	561.00	550.10	557.00	7,300	4,047,814.10
74	GHL	294.90	5.85	296.00	265.00	265.00	1,116,146	322,112,534.30
75	GIBF1	10.40	1.46	10.40	10.25	10.25	2,900	29,883.00
76	GILB	1,102.00	0.45	1,104.80	1,091.20	1,092.00	917	1,005,699.10
77	GLBSL	1,660.00	-0.25	1,700.00	1,655.00	1,670.00	763	1,272,858.20
78	GLH	277.10	2.63	283.00	265.00	283.00	58,271	15,915,085.80
79	GMFBS	1,071.20	-1	1,071.20	1,040.00	1,070.00	683	714,325.40
80	GMFIL	411.00	-0.48	412.90	409.00	409.20	5,780	2,371,108.50
81	GMLI	939.00	-1.88	951.90	921.00	930.10	1,085	1,012,015.80
82	GRDBL	919.00	1.73	919.00	895.10	895.10	3,811	3,456,379.00
83	GSY	9.14	0.22	9.14	9.13	9.13	2,100	19,177.00
84	GUFL	490.00	-1.01	500.00	489.60	500.00	3,622	1,783,842.00
85	GVL	495.00	0.02	498.00	491.60	493.00	22,619	11,159,409.90
86	GWFD83	1,045.00	0.29	1,045.00	1,045.00	1,045.00	100	104,500.00
87	H8020	11.40	2.7	11.42	11.10	11.10	126,271	1,402,347.40
88	HATHY	425.10	-2.83	447.00	425.00	447.00	83,814	35,968,524.90
89	HBL	193.30	0.05	194.00	192.10	193.00	63,571	12,284,360.10
90	HBLD86	1,162.10	-3	1,162.10	1,162.10	1,162.10	25	29,052.50
91	HDHPC	223.00	0.04	225.00	221.00	224.90	221,662	49,416,210.50
92	HDL	1,261.20	-0.77	1,278.00	1,260.00	1,276.10	69,810	88,383,622.50
93	HEI	444.90	-0.89	447.50	441.20	447.00	5,848	2,594,509.50
94	HEIP	314.20	1.91	314.20	305.10	305.10	600	187,610.00
95	HFIN	551.00	0.09	562.00	550.00	550.50	8,876	4,910,279.80
96	HHL	339.00	-0.15	347.10	335.00	335.00	24,782	8,491,275.40
97	HIDCL	247.70	-0.52	250.00	247.00	249.00	20,195	5,004,982.60
98	HIDCLP	186.40	-0.05	188.00	186.00	186.10	63,377	11,839,174.30
99	HIMSTAR	605.00	0	605.00	590.00	590.00	3,681	2,214,842.80
100	HLBSL	869.00	1.64	869.00	855.40	856.00	638	547,174.50

Showing 1 - 100 of 359 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice