merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/11/30 03:00:00

Showing 1 - 100 of 342 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,010.00	-0.79	1,038.30	1,005.00	1,037.90	1,629	1,662,294.50
2	ADBL	307.00	-3.63	322.40	306.00	322.40	67,768	20,956,928.80
3	ADBLD83	1,104.00	1.94	1,104.00	1,104.00	1,104.00	25	27,600.00
4	AHL	603.50	-0.58	607.00	599.00	607.00	4,984	2,997,710.70
5	AHPC	283.50	-0.53	287.70	282.10	285.00	132,840	37,785,105.30
6	AKJCL	190.20	-0.94	195.80	190.00	195.80	54,742	10,521,434.80
7	AKPL	245.80	-1.68	252.00	245.00	251.00	94,555	23,545,162.50
8	ALBSL	1,108.80	-1	1,127.00	1,097.00	1,097.60	36,697	40,461,145.70
9	ALICL	482.90	-0.64	495.00	476.30	476.30	74,236	36,156,951.10
10	ANLB	6,288.90	-2.48	6,320.10	5,950.00	6,320.10	1,380	8,426,543.70
11	API	288.00	-1.71	298.00	287.30	295.00	197,101	57,747,269.30
12	AVYAN	981.90	-0.31	1,003.90	971.20	1,003.90	1,897	1,857,117.00
13	BANDIPUR	764.90	0.9	778.90	750.00	758.00	130,752	99,728,356.60
14	BARUN	333.90	-1.17	347.80	333.00	335.00	280,407	95,235,740.40
15	BBC	4,904.30	-0.48	5,398.00	4,855.00	4,855.00	1,406	7,048,319.10
16	BEDC	566.00	-1.57	574.00	565.00	572.00	7,962	4,532,727.90
17	BFC	467.90	-1.06	480.00	464.00	478.90	27,890	13,091,718.30
18	BGWT	767.00	-2.29	780.00	767.00	775.00	2,091	1,612,680.90
19	BHCL	490.00	0.45	503.00	482.10	482.10	93,046	46,203,173.90
20	BHDC	489.90	-2.99	509.80	488.00	509.80	40,004	19,761,081.90
21	BHL	181.10	-0.66	185.00	178.80	181.00	124,853	22,743,995.00
22	BHPL	660.10	-1.12	675.00	660.00	667.60	5,765	3,840,920.50
23	BNHC	452.00	0.22	459.00	442.10	442.10	7,135	3,194,161.60
24	BNL	16,500.00	1.58	16,500.00	16,500.00	16,500.00	10	165,000.00
25	BNT	11,900.00	-2.3	12,000.00	11,702.00	11,950.10	242	2,882,040.00
26	BOKD86KA	1,186.00	1.11	1,186.00	1,186.00	1,186.00	210	249,060.00
27	BPCL	720.40	-0.91	739.50	712.50	712.50	94,847	69,306,916.90
28	BUNGAL	555.20	-1.73	568.20	555.00	557.20	34,190	19,153,117.50
29	C30MF	9.06	1.91	9.06	9.05	9.05	1,100	9,965.00
30	CBBL	1,047.00	0.9	1,049.00	1,036.10	1,037.70	50,069	52,214,825.80
31	CBLD88	1,251.00	2.88	1,251.00	1,216.00	1,216.00	161	201,400.30
32	CCBD88	1,250.00	1.96	1,275.00	1,250.50	1,250.50	25	31,505.00
33	CFCL	485.00	0.02	501.00	485.00	485.00	89,040	43,501,755.50
34	CGH	872.00	-1.14	891.00	870.00	882.50	22,713	20,010,944.00
35	CHCL	496.00	-1.88	510.00	495.00	506.00	52,529	26,427,215.40
36	CHDC	2,389.00	-1.69	2,469.00	2,370.00	2,390.40	24,511	58,807,949.00
37	CHL	265.10	-3.49	279.00	265.00	279.00	82,375	22,333,699.20
38	CIT	1,874.00	-0.53	1,899.90	1,845.00	1,884.00	14,339	26,899,824.10
39	CITY	538.70	0.04	540.00	531.00	536.00	6,850	3,663,264.80
40	CKHL	622.10	-2.2	649.00	622.10	625.00	6,865	4,347,130.80
41	CLI	488.00	-1.61	504.00	486.00	488.00	67,766	33,627,677.50
42	CMF2	9.15	0.55	9.15	9.15	9.15	2,400	21,960.00
43	CORBL	1,665.00	-0.6	1,697.00	1,665.00	1,669.10	6,105	10,277,396.20
44	CREST	1,260.00	0.39	1,279.90	1,249.00	1,255.00	13,614	17,224,313.70
45	CYCL	1,492.00	0.13	1,539.10	1,480.10	1,480.10	2,793	4,222,735.10
46	CZBIL	199.60	-0.2	202.00	198.10	200.00	107,194	21,410,227.80
47	DDBL	875.00	-1.02	899.00	870.10	884.00	13,232	11,757,001.80
48	DHEL	564.00	-1.74	579.00	560.00	566.20	53,028	30,167,804.60
49	DHPL	307.00	2.78	318.00	300.00	304.50	50,237	15,608,968.90
50	DLBS	1,350.10	-1.45	1,370.00	1,345.00	1,370.00	1,015	1,373,919.10
51	DOLTI	540.70	-3.76	560.00	533.00	550.60	9,878	5,381,085.40
52	DORDI	263.10	-2.56	275.30	263.10	272.00	128,435	34,578,396.60
53	EBL	654.00	-1.06	666.00	654.00	664.50	36,295	23,955,932.40
54	EBLD86	1,123.00	2	1,123.00	1,123.00	1,123.00	450	505,350.00
55	EBLD91	1,107.00	2.03	1,133.00	1,085.00	1,085.00	1,083	1,223,924.10
56	EBLEB89	1,092.40	2	1,092.40	1,092.40	1,092.40	27	29,494.80
57	EDBL	587.00	-2	600.00	587.00	600.00	14,606	8,617,386.70
58	EHPL	437.90	-4.8	464.00	436.00	450.80	79,939	35,640,753.20
59	ENL	928.20	-1.76	958.00	908.00	940.00	912	846,593.00
60	FMDBL	830.00	-2.7	851.00	829.00	850.00	44,023	36,917,588.00
61	FOWAD	1,115.00	-0.45	1,139.00	1,104.00	1,139.00	2,562	2,841,090.70
62	GBBD85	1,095.20	-1.86	1,095.20	1,090.10	1,094.00	100	109,357.50
63	GBBL	385.00	-0.49	392.90	381.60	388.00	24,845	9,631,624.00
64	GBILD86/87	1,134.00	3.09	1,134.00	1,100.00	1,100.00	236	267,612.00
65	GBIME	230.00	-0.3	234.80	229.90	230.00	97,589	22,587,779.90
66	GBIMESY2	9.20	-0.54	9.20	8.83	9.07	6,400	57,801.00
67	GCIL	465.00	2.36	475.00	462.00	462.00	124,451	58,234,058.50
68	GFCL	586.00	-0.68	605.00	585.00	590.10	6,594	3,909,744.60
69	GHL	215.00	-2.14	224.00	214.10	224.00	117,679	25,572,033.90
70	GIBF1	10.18	1.7	10.18	10.03	10.03	1,700	17,105.00
71	GILB	1,292.00	-0.54	1,315.00	1,290.00	1,299.00	6,396	8,295,189.90
72	GLBSL	1,993.00	-0.81	2,018.00	1,980.00	1,980.00	1,117	2,238,158.50
73	GLH	257.00	-1.04	262.00	255.20	260.00	61,057	15,731,528.00
74	GMFBS	1,575.00	-2.84	1,640.00	1,545.00	1,640.00	2,301	3,609,203.80
75	GMFIL	450.80	-0.38	460.00	449.10	450.00	45,372	20,600,579.60
76	GMLI	1,830.00	-2.14	1,900.00	1,830.00	1,840.00	3,138	5,842,272.10
77	GRDBL	1,165.00	2.19	1,169.00	1,124.00	1,124.00	24,312	28,083,782.80
78	GSY	8.91	-1	9.07	8.73	8.90	9,300	82,917.00
79	GUFL	507.00	-0.59	520.00	500.00	520.00	7,691	3,898,909.40
80	GVL	548.00	0.38	567.00	535.00	548.00	391,921	213,578,197.00
81	H8020	10.46	-1.41	10.46	10.46	10.46	3,850	40,271.00
82	HATHY	926.00	-0.22	939.90	925.00	928.00	6,258	5,824,282.90
83	HBL	196.50	-1.21	198.50	193.30	195.00	73,933	14,488,030.10
84	HBLD83	1,067.00	-1.2	1,070.00	1,067.00	1,070.00	45	48,090.00
85	HDHPC	185.80	-5.59	195.90	185.80	193.00	200,013	37,905,765.40
86	HDL	1,198.00	-0.99	1,232.00	1,193.70	1,232.00	141,456	170,817,051.60
87	HEI	501.70	-0.85	520.00	501.70	508.00	17,330	8,816,227.80
88	HEIP	322.00	-1.83	323.00	322.00	323.00	123	39,656.00
89	HHL	342.20	-4.94	365.00	342.20	361.00	55,747	19,697,705.40
90	HIDCL	273.90	-1.47	281.90	273.00	278.00	195,403	54,320,237.30
91	HIDCLP	185.00	-2.63	191.00	184.50	191.00	322,052	60,073,231.30
92	HIMSTAR	907.10	4.87	917.00	847.70	847.70	36,262	32,374,520.90
93	HLBSL	910.00	-3.19	950.00	908.00	938.00	5,938	5,501,594.90
94	HLI	383.00	-1.77	393.00	380.20	390.00	99,085	38,504,204.70
95	HLICF	9.07	-0.87	9.20	9.02	9.02	2,400	21,737.00
96	HPPL	480.00	-0.06	518.00	480.00	486.90	98,871	47,831,420.10
97	HRL	859.00	-1.26	887.00	852.80	852.80	265,314	230,559,947.60
98	HURJA	227.70	-1.73	235.00	227.10	230.00	120,657	27,816,723.90
99	ICFC	639.00	-0.62	654.00	635.00	652.90	22,531	14,522,328.80
100	ICFCD88	1,125.10	-0.02	1,138.00	1,125.10	1,125.30	100	113,160.00

Showing 1 - 100 of 342 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice