merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2026/05/22 03:00:00

Showing 1 - 100 of 336 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	949.00	0.18	975.70	929.00	947.30	1,325	1,256,202.00
2	ADBL	313.00	-0.16	314.90	310.00	314.90	11,713	3,650,688.00
3	AHL	515.00	1.9	524.00	492.00	495.00	8,464	4,294,215.00
4	AHPC	284.00	1.43	284.00	279.00	279.00	85,453	24,114,767.50
5	AKJCL	402.00	7.2	402.00	370.00	370.00	1,123,916	439,586,175.60
6	AKPL	274.50	1.52	274.90	270.00	271.00	80,891	22,109,509.30
7	ALBSL	1,115.00	0.72	1,162.30	1,085.00	1,162.30	3,745	4,119,929.80
8	ALICL	452.30	-0.53	459.90	449.00	459.90	33,390	15,057,992.20
9	ANLB	5,901.00	-0.62	5,946.00	5,844.00	5,938.00	168	988,298.00
10	API	357.20	0.79	358.00	351.00	351.10	450,813	160,158,689.60
11	AVYAN	1,139.00	0.1	1,194.00	1,124.00	1,185.00	4,301	4,909,354.00
12	BANDIPUR	875.90	1.85	889.00	853.00	860.00	93,868	82,005,831.20
13	BARUN	351.10	0.89	352.00	345.30	345.30	31,059	10,886,597.90
14	BBC	4,800.00	-0.41	4,833.00	4,750.20	4,833.00	135	646,260.00
15	BEDC	376.90	1.92	377.30	366.90	374.00	42,044	15,725,238.10
16	BFC	458.00	0.02	461.00	454.10	461.00	2,998	1,372,731.00
17	BGWT	661.00	1.69	663.00	651.00	651.00	752	496,075.20
18	BHCL	566.00	6.39	572.00	528.00	532.00	106,297	59,534,270.10
19	BHDC	463.60	0.02	466.50	457.00	457.00	9,123	4,238,474.20
20	BHL	226.00	1.35	234.10	220.00	234.10	110,169	24,734,812.80
21	BHPL	529.80	0.02	556.00	522.30	556.00	3,080	1,627,104.50
22	BJHL	953.00	3.03	974.90	912.50	925.00	24,258	23,051,471.60
23	BNHC	333.10	1.43	333.40	325.00	325.00	5,585	1,849,207.40
24	BPCL	699.00	-0.4	705.00	695.10	695.10	44,960	31,479,072.60
25	BUNGAL	814.00	9.12	814.00	680.00	708.70	145,025	104,640,151.30
26	CBBL	917.00	0.22	918.00	910.00	915.00	6,793	6,218,777.40
27	CBLD88	1,220.00	2.95	1,220.00	1,220.00	1,220.00	25	30,500.00
28	CCBD88	1,275.00	0.08	1,275.00	1,265.00	1,265.00	65	82,475.00
29	CFCL	503.00	0.64	505.00	490.00	490.00	4,733	2,367,386.30
30	CGH	803.80	0	814.70	792.30	814.70	21,812	17,416,075.30
31	CHCL	482.00	0.63	482.00	477.60	477.60	9,620	4,631,220.30
32	CHDC	2,300.00	1.55	2,300.00	2,152.00	2,152.00	12,202	27,665,004.40
33	CHL	297.00	3.05	298.60	283.00	284.50	19,829	5,818,623.10
34	CIT	1,767.00	0.03	1,774.90	1,760.00	1,760.00	3,571	6,308,482.10
35	CITY	371.00	-1.04	375.80	368.00	370.90	93,344	34,628,248.10
36	CKHL	673.90	0.66	673.90	651.00	651.00	933	624,496.00
37	CLI	452.00	-0.44	455.00	451.20	452.00	9,306	4,211,061.20
38	CMF2	10.14	2.53	10.17	10.14	10.17	600	6,087.00
39	CORBL	2,066.00	0.79	2,066.00	2,000.00	2,001.00	24,768	49,862,354.70
40	CREST	1,318.00	14.81	1,318.00	1,120.00	1,140.00	10,839	12,467,818.90
41	CSY	9.45	1.83	9.45	9.25	9.25	8,422	78,905.30
42	CYCL	1,470.10	-1.14	1,492.00	1,465.00	1,487.00	367	543,471.00
43	CZBIL	207.50	1.72	207.50	195.20	195.20	27,734	5,706,895.00
44	DDBL	853.00	-0.58	900.00	850.00	900.00	6,459	5,569,200.20
45	DHEL	668.10	6.05	670.00	624.30	625.00	110,947	73,057,813.00
46	DHPL	302.00	0.67	303.00	296.10	303.00	3,223	970,329.00
47	DLBS	1,275.00	-0.39	1,310.00	1,257.00	1,310.00	201	255,362.00
48	DOLTI	358.90	2.84	359.00	347.00	348.50	44,955	15,905,193.00
49	DORDI	277.50	0.91	277.60	272.10	275.00	22,104	6,102,314.10
50	EBL	710.00	0.03	712.00	705.00	705.00	13,673	9,713,470.60
51	EBLD85	1,198.00	-0.17	1,198.00	1,198.00	1,198.00	40	47,920.00
52	EBLD86	1,078.30	-0.26	1,078.30	1,078.30	1,078.30	25	26,957.50
53	EBLD91	1,085.00	-0.45	1,095.00	1,085.00	1,085.00	100	108,750.00
54	EDBL	580.00	0.02	584.00	571.10	573.00	2,860	1,649,405.90
55	EHPL	394.50	2.18	394.80	383.00	386.90	37,314	14,506,848.50
56	ENL	898.00	-0.11	914.00	887.00	914.00	370	329,183.00
57	FMDBL	787.30	-0.59	794.00	780.00	785.00	32,393	25,405,252.20
58	FOWAD	1,044.00	-0.19	1,058.00	1,036.10	1,055.00	2,742	2,863,191.70
59	GBBD85	1,120.00	0	1,120.00	1,100.00	1,100.00	1,180	1,314,316.50
60	GBBL	421.00	0.48	439.90	418.00	428.00	43,518	18,428,193.90
61	GBIME	236.80	0.68	237.60	234.30	237.50	36,102	8,518,762.80
62	GBIMESY2	9.31	-2.51	9.50	9.21	9.50	800	7,456.00
63	GBLBS	775.90	0.65	780.50	768.00	768.00	3,314	2,557,906.10
64	GCIL	424.00	1.9	424.00	412.10	412.10	9,640	4,030,843.60
65	GFCL	635.00	1.11	635.00	620.10	620.10	6,415	4,038,603.90
66	GHL	242.00	2.11	244.00	235.00	239.80	74,488	17,840,424.60
67	GIBF1	11.00	0	11.00	11.00	11.00	8,650	95,150.00
68	GILB	1,130.00	0.44	1,142.90	1,093.00	1,096.10	1,144	1,262,842.00
69	GLBSL	1,809.00	1.01	1,809.00	1,791.00	1,791.00	163	293,884.30
70	GLH	274.00	1.86	274.00	267.10	267.10	26,681	7,243,178.20
71	GMFBS	1,286.00	-1	1,363.90	1,281.00	1,363.90	1,020	1,313,425.00
72	GMFIL	469.90	0.41	474.70	464.00	469.90	8,715	4,075,486.50
73	GMLI	1,269.90	-0.32	1,283.00	1,260.00	1,260.00	537	681,720.10
74	GRDBL	1,110.00	1.37	1,110.00	1,049.00	1,049.00	33,525	36,651,030.60
75	GSY	10.00	0	10.00	9.71	9.71	5,200	51,409.00
76	GUFL	535.00	0.94	535.00	527.10	530.00	3,405	1,805,194.80
77	GVL	491.90	0.39	492.00	486.00	486.00	17,182	8,416,045.90
78	H8020	11.98	-1.32	12.13	11.64	11.78	12,400	146,198.20
79	HATHY	799.00	-0.11	808.00	795.00	799.90	3,567	2,846,614.40
80	HBL	203.00	-0.88	206.00	200.00	204.80	68,976	13,914,017.70
81	HDHPC	230.70	1.32	239.00	222.00	239.00	288,421	66,330,929.50
82	HDL	1,167.90	0.59	1,180.00	1,160.00	1,180.00	25,296	29,499,257.00
83	HEI	535.90	0.77	536.00	528.00	530.00	2,872	1,528,579.70
84	HEIP	320.00	-0.16	320.00	320.00	320.00	500	160,000.00
85	HFIN	1,000.00	4.17	1,002.00	957.10	970.00	86,018	84,643,211.30
86	HHL	378.00	2.33	378.00	360.00	365.20	68,486	25,316,822.60
87	HIDCL	271.50	0.67	272.00	268.30	270.00	49,025	13,241,684.70
88	HIDCLP	207.30	0.63	207.50	204.60	205.00	71,261	14,705,958.00
89	HIMSTAR	918.00	4.32	924.00	875.00	875.00	17,233	15,695,105.70
90	HLBSL	898.00	2.05	898.00	877.20	877.20	396	348,375.50
91	HLI	339.80	0.83	339.90	337.40	338.00	32,647	11,066,686.50
92	HLICF	8.87	-1.33	9.00	8.82	8.90	77,427	695,672.68
93	HPPL	381.00	0.82	381.50	373.10	373.10	29,364	11,157,064.90
94	HRL	641.40	0.22	645.00	630.00	635.00	50,050	31,981,516.00
95	HURJA	263.00	2.18	263.00	254.60	254.60	57,523	14,945,335.10
96	ICFC	631.00	-0.06	637.90	622.00	637.90	3,634	2,269,181.90
97	ICFCD88	1,150.00	1.32	1,150.00	1,150.00	1,150.00	25	28,750.00
98	ICFCD89	1,099.00	-0.08	1,099.00	1,080.20	1,080.30	125	135,640.00
99	IGI	430.00	-0.67	431.00	426.10	431.00	2,635	1,130,601.00
100	IHL	442.00	5.24	445.00	415.00	415.00	56,504	24,604,099.60

Showing 1 - 100 of 336 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice