merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/09/04 03:00:00

Showing 1 - 100 of 317 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,035.00	-0.97	1,050.60	1,030.00	1,030.00	949	980,801.90
2	ADBL	324.71	0.19	325.40	322.20	324.00	32,179	10,417,268.60
3	ADBLD83	1,085.00	0	1,085.00	1,085.00	1,085.00	100	108,500.00
4	AHL	622.89	-1.1	627.00	612.00	618.00	7,829	4,849,386.10
5	AHPC	283.38	-0.53	288.00	280.50	284.00	171,709	48,462,704.60
6	AKJCL	197.11	-0.95	200.00	196.00	200.00	96,919	19,088,123.20
7	AKPL	255.64	-0.96	261.00	252.00	261.00	237,317	60,317,277.20
8	ALBSL	1,044.03	-1.29	1,078.00	1,036.60	1,036.60	21,217	22,127,906.00
9	ALICL	480.24	-0.17	484.00	478.50	480.20	14,943	7,177,802.80
10	ANLB	6,032.24	3.09	6,199.90	5,800.00	5,800.00	8,031	46,687,556.30
11	API	290.42	-0.28	293.00	288.00	290.60	103,704	30,038,732.00
12	AVYAN	987.11	-0.41	1,032.90	975.10	975.10	1,799	1,798,834.00
13	BARUN	330.66	-1	340.00	328.10	340.00	40,126	13,259,006.80
14	BBC	5,245.36	0.67	5,290.00	5,107.00	5,107.00	394	2,057,509.00
15	BEDC	647.58	-1.51	669.90	644.90	646.00	7,108	4,612,794.00
16	BFC	470.99	0.19	479.50	464.60	479.50	13,876	6,500,531.60
17	BGWT	907.51	0.3	909.00	880.00	895.00	4,663	4,160,146.30
18	BHCL	495.24	2.52	500.00	474.00	475.00	57,229	27,598,746.00
19	BHDC	585.55	6.07	601.00	563.00	563.10	325,700	190,003,799.50
20	BHL	188.92	-0.86	192.00	187.90	192.00	184,613	34,818,733.10
21	BHPL	720.02	-3.83	745.00	719.60	745.00	2,500	1,811,845.80
22	BNHC	499.67	1.42	501.90	482.80	482.80	6,617	3,261,875.40
23	BNT	11,545.00	-1.24	11,700.00	11,500.00	11,700.00	263	3,033,742.00
24	BPCL	830.73	3.93	835.00	797.00	812.00	188,515	153,395,259.10
25	C30MF	9.14	0.99	9.16	9.00	9.00	36,400	332,903.00
26	CBBL	1,032.44	-0.04	1,040.00	1,026.10	1,040.00	28,408	29,291,431.70
27	CBLD88	1,121.00	0	1,121.00	1,121.00	1,121.00	25	28,025.00
28	CCBD88	1,150.00	1.68	1,150.00	1,131.00	1,131.00	50	57,025.00
29	CFCL	493.78	0.17	500.00	486.00	500.00	7,872	3,868,223.20
30	CGH	1,013.24	0.19	1,020.00	1,002.50	1,003.00	29,890	30,173,730.70
31	CHCL	503.20	-0.21	511.00	499.00	502.00	49,479	24,864,362.70
32	CHDC	2,527.90	-0.18	2,539.00	2,505.50	2,532.41	18,260	46,071,016.70
33	CHL	246.26	1.14	250.60	241.40	243.00	50,491	12,403,423.60
34	CIT	1,905.94	-0.34	1,915.00	1,902.50	1,912.10	9,056	17,271,909.80
35	CITY	601.94	0.62	610.00	586.30	586.30	10,675	6,373,440.10
36	CIZBD90	1,123.50	-0.04	1,123.50	1,121.20	1,121.20	100	112,292.50
37	CKHL	651.30	-1.65	668.00	618.10	656.10	4,493	2,880,946.10
38	CLI	462.95	-1.04	467.83	461.40	467.83	28,983	13,428,689.40
39	CMF2	9.92	3.98	9.92	9.73	9.73	600	5,857.00
40	CORBL	1,838.99	-1.43	1,874.00	1,778.00	1,837.30	3,868	6,983,159.30
41	CREST	1,156.68	-0.91	1,174.90	1,150.10	1,165.10	9,300	10,759,558.70
42	CYCL	1,622.64	-0.68	1,665.00	1,590.00	1,623.00	4,359	7,046,501.30
43	CZBIL	206.53	0.08	207.90	205.50	207.00	34,937	7,204,670.50
44	DDBL	871.88	0.06	888.00	865.00	868.00	11,543	10,049,255.20
45	DHPL	293.48	-3.45	305.90	291.30	305.00	21,735	6,422,683.80
46	DLBS	1,415.41	-1.95	1,500.00	1,415.00	1,416.00	962	1,393,745.90
47	DOLTI	542.86	1.06	554.90	535.10	535.10	2,246	1,216,182.10
48	DORDI	245.97	-1.8	253.00	245.00	250.20	84,711	20,844,955.40
49	EBL	741.06	-1.24	753.90	737.00	744.00	125,233	93,152,532.80
50	EBLD85	1,164.60	-0.03	1,188.30	1,164.60	1,188.30	70	82,588.50
51	EBLD86	1,090.00	0	1,090.00	1,069.00	1,069.00	320	348,000.00
52	EBLD91	1,010.18	-1.99	1,010.20	1,010.20	1,010.20	25	25,254.50
53	EBLEB89	1,006.10	0.31	1,006.10	1,006.10	1,006.10	25	25,152.50
54	EDBL	621.27	-0.37	630.70	618.10	618.50	10,148	6,297,896.90
55	EHPL	524.29	-2.73	536.00	521.00	528.30	5,624	2,967,869.10
56	ENL	966.66	-2.9	980.00	940.90	976.00	4,642	4,453,014.10
57	FMDBL	842.81	0.06	855.00	835.70	835.70	29,503	24,878,834.00
58	FOWAD	1,113.47	-0.47	1,122.00	1,100.00	1,118.68	2,492	2,760,071.30
59	GBBD85	1,069.90	1.99	1,069.90	1,054.00	1,055.00	245	260,145.00
60	GBBL	429.40	-0.69	436.80	425.10	430.00	53,248	22,878,648.20
61	GBILD86/87	1,052.00	0	1,052.00	1,040.00	1,040.00	40	41,960.00
62	GBIME	249.71	-0.07	251.30	246.30	251.30	127,112	31,595,648.70
63	GBIMESY2	8.82	-3.08	8.92	8.80	8.92	2,200	19,484.00
64	GBLBS	768.12	0.61	770.00	755.10	756.00	4,572	3,475,668.50
65	GCIL	482.69	-0.51	489.00	476.00	476.00	17,461	8,433,791.60
66	GFCL	609.21	-0.61	626.00	608.00	625.00	10,300	6,311,999.10
67	GHL	223.02	-2.08	230.00	222.00	230.00	95,310	21,340,990.30
68	GIBF1	11.15	0.36	11.24	11.14	11.14	49,070	547,380.50
69	GILB	1,280.90	-0.11	1,290.00	1,275.00	1,290.00	1,344	1,719,046.00
70	GLBSL	2,065.77	-0.93	2,168.00	2,047.00	2,126.00	980	2,031,752.80
71	GLH	258.76	-0.91	262.00	256.00	260.90	47,718	12,321,747.20
72	GMFBS	1,588.00	0.89	1,595.00	1,558.00	1,595.00	163	256,554.00
73	GMFIL	468.32	-0.06	473.00	464.10	468.58	10,412	4,871,098.70
74	GMLI	1,998.49	0.42	2,018.70	1,967.20	1,967.60	2,021	4,014,404.50
75	GRDBL	1,079.03	-3.3	1,117.00	1,050.00	1,110.00	16,364	17,645,946.20
76	GSY	9.17	0.77	9.23	9.00	9.11	3,400	30,850.00
77	GUFL	519.14	0.95	565.00	509.60	524.50	15,617	8,102,507.90
78	GVL	539.31	0.51	545.00	532.10	534.00	64,332	34,526,488.30
79	H8020	11.99	0.76	12.10	11.80	11.80	144,452	1,736,591.40
80	HATHY	1,059.41	-1.12	1,083.10	1,053.60	1,062.00	10,363	10,970,819.40
81	HBL	203.83	0.63	206.70	200.00	200.00	119,713	24,306,598.90
82	HDHPC	187.33	-0.76	189.60	186.00	189.00	99,329	18,576,961.10
83	HDL	1,387.60	0.08	1,400.00	1,359.00	1,359.00	113,372	157,176,836.60
84	HEI	572.41	-1.25	590.00	566.00	590.00	6,224	3,561,882.30
85	HEIP	373.90	1.49	373.90	373.90	373.90	30	11,217.00
86	HHL	355.33	-0.37	360.00	351.10	351.10	16,851	5,971,552.30
87	HIDCL	278.06	-0.77	283.00	275.70	279.30	134,860	37,533,101.40
88	HIDCLP	199.83	-0.23	202.00	198.10	200.10	134,393	26,828,594.60
89	HIMSTAR	355.90	9.98	355.90	319.30	319.30	160	55,724.00
90	HLBSL	943.42	-1.35	971.00	937.20	937.20	1,950	1,854,303.40
91	HLI	397.99	0.27	399.80	395.00	396.00	45,028	17,855,716.40
92	HPPL	483.71	-0.03	487.70	476.10	480.00	20,713	9,970,937.80
93	HRL	990.49	-0.27	1,004.90	974.00	974.00	178,942	176,902,910.10
94	HURJA	229.10	-0.52	232.50	222.90	225.70	79,459	18,013,676.00
95	ICFC	661.66	0.7	667.00	653.30	660.00	11,353	7,479,445.80
96	IGI	522.32	0.11	524.00	518.09	523.50	9,696	5,047,465.23
97	IHL	553.74	0.29	559.00	536.00	542.00	3,353	1,839,330.00
98	ILBS	1,250.78	0.14	1,258.70	1,224.10	1,224.10	15,989	19,877,881.40
99	ILI	447.88	-0.08	450.00	446.10	448.00	14,046	6,284,327.10
100	JBBD87	1,095.00	1.77	1,095.00	1,092.00	1,092.00	200	218,625.00

Showing 1 - 100 of 317 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice