merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/10/07 03:00:00

Showing 1 - 100 of 326 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,008.10	-3.53	1,045.00	1,007.50	1,028.10	1,253	1,276,979.70
2	ADBL	316.90	-0.81	322.90	315.80	320.00	35,362	11,215,883.70
3	AHL	632.80	-4.41	648.80	617.00	648.80	7,932	4,939,207.80
4	AHPC	288.00	-2.57	297.90	285.10	295.60	163,794	47,281,877.10
5	AKJCL	192.90	-1.83	198.00	191.10	195.00	48,204	9,293,153.00
6	AKPL	252.90	-2.73	259.00	249.90	255.00	158,356	39,982,298.00
7	ALBSL	1,038.00	0.55	1,044.00	998.00	1,044.00	11,705	11,989,521.80
8	ALICL	466.40	-1.4	473.00	458.00	473.00	20,718	9,561,571.40
9	ANLB	6,206.00	-0.29	6,227.10	6,100.00	6,100.00	313	1,924,234.30
10	API	285.50	-2.23	295.00	285.00	295.00	87,576	25,117,130.60
11	AVYAN	999.00	-0.88	1,014.90	986.00	1,007.00	2,783	2,778,384.50
12	BARUN	326.50	-3.12	337.00	322.00	331.00	27,398	9,044,760.20
13	BBC	4,908.00	-1.1	5,062.00	4,871.10	5,000.00	823	4,080,969.00
14	BEDC	643.50	-9.99	700.70	643.50	700.70	48,660	31,596,250.70
15	BFC	459.80	-2.38	471.00	457.00	471.00	8,435	3,899,029.00
16	BGWT	839.00	1.65	874.00	823.00	841.80	17,387	14,566,930.40
17	BHCL	444.90	-3.07	460.00	440.00	459.00	34,673	15,448,204.60
18	BHDC	576.00	-1.2	600.00	546.00	571.40	79,144	44,864,306.80
19	BHL	189.00	-2.33	192.00	186.00	190.00	133,187	25,081,209.70
20	BHPL	722.80	-1.39	733.00	710.10	733.00	1,131	819,076.00
21	BNHC	482.40	-0.94	499.80	472.10	496.70	6,939	3,323,871.60
22	BNL	15,400.00	-1.91	15,400.00	15,400.00	15,400.00	10	154,000.00
23	BNT	11,330.00	0.27	11,526.00	11,195.00	11,526.00	160	1,816,665.00
24	BPCL	722.00	-5.37	778.20	721.10	778.20	120,205	88,703,536.20
25	C30MF	9.33	0	9.33	9.15	9.15	2,485	22,991.05
26	CBBL	1,010.00	-1.75	1,035.00	1,000.00	1,035.00	31,517	31,766,090.50
27	CBLD88	1,240.00	1.22	1,245.00	1,240.00	1,240.00	1,150	1,426,620.00
28	CCBD88	1,254.00	10	1,254.00	1,140.00	1,140.00	673	843,716.80
29	CFCL	490.00	-1.01	495.00	480.00	491.10	5,348	2,598,652.30
30	CGH	868.10	-3.65	917.80	867.00	917.80	36,060	31,685,863.70
31	CHCL	497.30	-1.13	505.00	490.20	505.00	22,538	11,164,682.80
32	CHDC	2,270.00	-3.65	2,360.00	2,260.00	2,360.00	31,880	73,207,513.80
33	CHL	255.00	-6.59	272.80	252.10	267.60	60,653	15,758,669.70
34	CIT	1,887.10	-0.49	1,928.00	1,887.00	1,896.30	6,238	11,806,420.10
35	CITY	566.20	-2.71	582.00	565.00	580.00	7,329	4,178,791.90
36	CIZBD86	1,177.00	4.72	1,177.00	1,124.00	1,124.00	182	214,175.40
37	CIZBD90	1,130.10	0.57	1,130.10	1,130.10	1,130.10	25	28,252.50
38	CKHL	625.00	-5.87	653.80	625.00	651.00	5,862	3,730,087.50
39	CLI	455.10	-1.85	464.00	453.00	463.00	14,749	6,746,718.50
40	CMF2	9.31	-0.96	9.39	9.11	9.39	19,260	178,080.60
41	CORBL	1,885.00	-4.46	1,933.60	1,830.00	1,933.60	2,472	4,625,200.30
42	CREST	1,040.00	-2.33	1,066.00	1,025.00	1,064.00	8,295	8,635,499.40
43	CYCL	1,609.00	-2.13	1,644.00	1,600.00	1,644.00	851	1,369,128.50
44	CZBIL	207.00	-1.43	210.70	206.30	210.00	65,982	13,763,666.30
45	DDBL	851.00	-2.3	860.00	842.80	860.00	8,283	7,022,412.70
46	DHPL	291.00	-3	298.20	288.70	294.00	4,213	1,231,444.90
47	DLBS	1,370.00	-1.76	1,390.00	1,370.00	1,371.00	776	1,069,428.60
48	DOLTI	545.50	-3.94	562.00	545.00	556.60	2,425	1,341,283.40
49	DORDI	236.80	-3.35	246.00	235.30	246.00	83,866	19,931,125.20
50	EBL	720.00	0	724.00	710.00	724.00	89,590	64,430,158.60
51	EBLD86	1,086.00	-1.9	1,086.00	1,086.00	1,086.00	25	27,150.00
52	EBLD91	1,054.00	1.31	1,054.00	1,020.10	1,020.10	730	762,848.50
53	EBLEB89	1,042.00	0.05	1,062.30	1,041.10	1,062.00	135	142,891.00
54	EDBL	597.00	-4.48	613.10	596.30	612.60	7,066	4,273,437.10
55	EHPL	517.90	-2.28	520.00	502.00	519.70	5,338	2,738,338.50
56	ENL	970.00	-1.22	970.00	955.00	970.00	1,445	1,394,321.50
57	FMDBL	829.90	-0.79	902.00	815.00	837.00	64,705	53,508,668.20
58	FOWAD	1,091.00	-1.62	1,100.00	1,090.00	1,100.00	1,816	1,984,676.50
59	GBBD85	1,094.00	1.47	1,094.00	1,094.00	1,094.00	350	382,900.00
60	GBBL	424.00	-1.62	430.00	422.10	428.00	28,695	12,186,836.10
61	GBILD84/85	1,195.00	0.83	1,195.00	1,194.00	1,194.00	115	137,335.00
62	GBIME	244.90	-1.65	247.80	240.00	247.30	105,750	25,698,501.50
63	GBIMESY2	9.07	-7.35	9.60	9.07	9.60	4,050	37,308.50
64	GBLBS	740.00	-2.37	758.00	740.00	758.00	6,095	4,531,614.30
65	GCIL	448.70	-2.46	465.90	448.60	464.00	26,188	11,909,451.40
66	GFCL	627.00	1.62	627.00	593.00	605.10	4,864	2,978,162.50
67	GHL	220.00	-3.51	228.00	219.00	228.00	43,597	9,686,673.80
68	GIBF1	10.00	0	10.00	9.90	10.00	1,900	18,950.00
69	GILB	1,213.00	-0.25	1,213.00	1,190.10	1,201.00	5,208	6,235,507.90
70	GLBSL	2,177.00	-2.94	2,219.00	2,177.00	2,200.00	1,929	4,228,076.80
71	GLH	264.00	-4.35	281.40	262.10	281.40	61,591	16,476,930.20
72	GMFBS	1,561.00	-1.2	1,580.00	1,561.00	1,580.00	702	1,100,364.00
73	GMFIL	464.00	-2.11	481.00	462.00	467.00	5,731	2,660,757.70
74	GMLI	1,980.00	-2.17	2,000.00	1,960.10	2,000.00	1,301	2,579,135.50
75	GRDBL	1,055.00	-5.78	1,109.00	1,051.00	1,097.40	10,343	11,010,676.00
76	GSY	9.00	-0.88	9.26	8.83	8.90	4,400	40,058.00
77	GUFL	491.00	-1.8	500.00	490.00	500.00	2,502	1,230,196.00
78	GVL	515.50	-3.1	529.50	515.00	521.40	45,670	23,711,153.30
79	H8020	10.46	0.38	10.50	10.32	10.32	1,020	10,634.20
80	HATHY	983.00	-1.8	1,005.00	979.00	1,005.00	3,665	3,608,479.30
81	HBL	201.90	-0.93	203.80	199.90	203.80	60,463	12,111,204.50
82	HDHPC	179.60	-3.85	184.00	177.00	184.00	107,883	19,430,540.70
83	HDL	1,349.00	-1.46	1,396.30	1,340.00	1,396.30	72,023	97,234,115.20
84	HEI	520.20	-0.73	523.60	511.00	523.00	6,415	3,322,837.40
85	HEIP	359.70	-1.72	367.00	359.70	360.00	6,314	2,308,537.00
86	HHL	348.40	-2.95	359.00	348.10	359.00	16,818	5,894,358.00
87	HIDCL	266.50	-2.88	273.00	263.00	270.00	148,622	39,490,972.00
88	HIDCLP	188.00	-4.52	193.40	187.90	193.20	280,575	53,312,732.10
89	HIMSTAR	651.10	-5.36	674.30	619.20	674.30	39,857	25,820,247.30
90	HLBSL	958.00	-2.22	968.00	941.00	968.00	5,064	4,819,168.10
91	HLI	383.00	-1.79	393.00	382.30	385.00	23,967	9,233,235.50
92	HPPL	448.00	-3.86	465.00	447.00	457.20	147,548	66,713,117.00
93	HRL	821.10	-4.74	863.00	821.00	863.00	151,015	126,167,077.50
94	HURJA	222.90	-3.17	228.00	220.10	226.10	41,341	9,208,729.70
95	ICFC	650.00	-1.66	662.00	642.00	662.00	11,943	7,759,624.50
96	ICFCD83	1,170.00	-0.85	1,180.00	1,170.00	1,180.00	125	146,500.00
97	ICFCD88	1,129.00	1.99	1,129.00	1,128.80	1,128.80	50	56,445.50
98	IGI	437.00	-2.41	450.00	432.10	450.00	13,363	5,866,663.60
99	IHL	555.50	-2.37	560.00	539.00	560.00	6,625	3,634,605.00
100	ILBS	1,199.00	-0.33	1,199.00	1,165.00	1,182.00	21,864	25,710,588.70

Showing 1 - 100 of 326 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice