merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/05/15 02:58:47

Showing 1 - 100 of 320 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,016.72	-0.88	1,046.20	1,013.00	1,014.10	2,629	2,683,495.20
2	ADBL	281.11	0.01	282.00	278.20	280.00	26,415	7,412,963.80
3	AHL	675.03	-1.6	699.00	659.00	699.00	3,865	2,574,993.80
4	AHPC	285.34	0.21	290.40	277.00	290.40	375,302	106,786,529.20
5	AKJCL	205.45	-0.55	208.00	202.50	202.50	185,187	38,068,347.20
6	AKPL	244.15	0.72	247.20	240.00	247.20	192,900	46,964,520.20
7	ALBSL	787.42	-0.47	806.90	784.00	800.00	5,738	4,540,808.40
8	ALICL	718.74	-0.35	727.90	713.20	722.00	13,151	9,463,091.30
9	ANLB	5,345.00	3.66	5,353.90	5,097.90	5,097.90	877	4,628,834.00
10	API	295.45	-0.1	302.00	291.00	291.00	355,365	105,609,002.00
11	AVYAN	994.36	-0.27	1,004.00	985.00	985.00	2,660	2,651,184.00
12	BARUN	539.89	2.8	560.00	520.00	523.00	101,666	53,954,130.70
13	BBC	5,734.80	0.89	5,808.00	5,697.00	5,798.10	555	3,175,179.70
14	BEDC	677.68	-0.16	692.30	675.30	692.30	15,400	10,472,228.80
15	BFC	486.64	-0.44	497.00	485.00	489.90	15,741	7,702,026.70
16	BFCPO	330.00	-1.84	330.00	330.00	330.00	100,000	33,000,000.00
17	BGWT	938.68	-1.52	965.00	937.00	937.00	5,587	5,256,163.00
18	BHDC	492.16	-4.3	510.00	490.00	505.00	16,181	8,049,548.70
19	BHL	217.07	-0.52	220.00	216.30	220.00	250,905	54,588,029.90
20	BHPL	1,047.68	8.94	1,049.00	925.00	971.10	12,332	12,477,742.00
21	BNHC	493.45	-0.73	507.00	487.00	496.00	9,628	4,762,481.80
22	BNL	17,800.00	-1.49	17,800.00	17,800.00	17,800.00	10	178,000.00
23	BNT	12,560.00	-1.1	12,650.00	12,560.00	12,650.00	56	704,500.00
24	BPCL	463.73	-2.37	484.40	458.90	484.40	280,997	130,976,663.30
25	C30MF	9.39	-1.88	9.58	9.22	9.40	22,600	211,764.00
26	CBBL	848.17	0.07	858.00	846.00	858.00	9,614	8,161,160.90
27	CBLD88	1,131.00	0	1,131.00	1,131.00	1,131.00	25	28,275.00
28	CCBD88	1,188.00	1.97	1,188.00	1,188.00	1,188.00	150	178,200.00
29	CFCL	525.27	-1.44	543.00	522.50	533.10	22,348	11,798,351.40
30	CGH	862.54	0.55	874.00	850.00	858.00	18,776	16,203,533.80
31	CHCL	482.65	0.13	488.00	473.00	473.00	51,395	24,770,027.90
32	CHDC	2,527.06	-0.81	2,570.00	2,518.10	2,547.70	30,896	78,370,780.80
33	CHL	478.22	0.47	484.90	475.00	480.00	171,412	82,172,300.50
34	CIT	1,914.83	-0.11	1,929.00	1,913.10	1,929.00	10,536	20,186,994.10
35	CITY	863.98	1.57	870.00	835.50	835.50	19,458	16,768,013.90
36	CIZBD90	1,135.00	-0.61	1,135.00	1,135.00	1,135.00	25	28,375.00
37	CKHL	655.31	-1.1	666.00	650.00	650.00	3,855	2,525,860.00
38	CLI	473.35	-0.79	480.00	470.00	475.00	17,399	8,261,617.00
39	CMF2	9.42	0.11	9.42	9.39	9.39	300	2,822.00
40	CORBL	2,100.46	-8.65	2,345.20	2,079.00	2,345.20	8,572	18,120,868.30
41	CREST	2,151.20	4.12	2,228.00	1,953.20	2,025.00	88,593	185,884,964.40
42	CYCL	1,593.47	-0.53	1,632.00	1,591.00	1,605.00	3,264	5,213,823.50
43	CZBIL	197.86	0.03	200.00	197.00	200.00	27,432	5,440,824.40
44	DDBL	772.34	-0.69	780.00	766.00	775.00	5,443	4,205,005.00
45	DHPL	355.05	-2.11	392.00	353.60	357.00	95,463	35,871,715.50
46	DLBS	1,430.85	-0.94	1,473.00	1,426.00	1,473.00	778	1,118,431.50
47	DOLTI	564.70	-2.05	575.00	554.00	571.00	10,815	6,115,559.90
48	DORDI	403.52	-1.79	418.00	401.10	402.70	26,496	10,739,868.60
49	EBL	612.40	-0.23	616.00	610.10	614.10	27,168	16,636,243.80
50	EBLD85	1,112.00	0.01	1,112.00	1,112.00	1,112.00	25	27,800.00
51	EBLD86	1,065.00	0.38	1,061.00	1,061.00	1,061.00	5	5,325.00
52	EBLEB89	1,020.00	0	1,020.00	1,020.00	1,020.00	75	76,500.00
53	EDBL	596.10	-2.79	614.00	588.00	609.90	20,255	12,131,928.50
54	EHPL	589.22	0.41	595.00	580.00	595.00	3,570	2,091,386.80
55	ENL	1,107.96	0.02	1,143.00	1,097.00	1,097.00	1,436	1,605,539.00
56	FMDBL	734.00	0.46	752.00	730.30	741.00	9,801	7,210,232.40
57	FOWAD	1,072.05	-0.27	1,075.00	1,065.00	1,075.00	2,329	2,489,707.60
58	GBBL	398.74	-0.65	404.00	394.00	403.70	27,398	10,935,545.80
59	GBILD86/87	1,054.30	0.3	1,051.10	1,051.10	1,051.10	2	2,108.60
60	GBIME	215.32	-0.16	217.00	214.30	216.00	89,466	19,259,464.30
61	GBLBS	777.70	-0.37	785.00	770.50	771.30	3,569	2,759,337.60
62	GCIL	498.78	-0.68	509.70	495.00	500.20	40,938	20,445,473.00
63	GFCL	640.45	-1.09	651.00	638.00	650.00	13,899	8,959,864.00
64	GHL	247.67	-2.49	258.00	246.50	249.00	154,007	38,423,976.00
65	GIBF1	10.36	0.19	10.41	10.21	10.36	192,100	1,987,771.00
66	GILB	1,218.39	-0.2	1,233.00	1,212.00	1,233.00	1,732	2,106,355.00
67	GLBSL	2,665.51	-0.56	2,698.00	2,601.00	2,681.00	1,241	3,268,926.30
68	GLH	262.79	0.82	264.80	256.00	258.00	96,366	25,034,091.10
69	GMFBS	1,530.32	-0.4	1,532.10	1,530.10	1,530.10	1,075	1,646,197.70
70	GMFIL	474.24	-1.36	490.00	473.10	489.90	8,766	4,173,724.90
71	GMLI	2,589.03	-2.24	2,675.00	2,567.00	2,650.00	48,046	124,455,768.10
72	GRDBL	1,037.12	-5.98	1,102.00	1,020.10	1,102.00	35,925	37,999,286.20
73	GSY	9.15	-2.97	9.30	9.12	9.28	15,500	141,637.00
74	GUFL	540.35	-0.51	548.00	538.00	538.00	6,800	3,677,033.70
75	GVL	441.88	-0.57	444.00	436.10	440.20	12,943	5,702,855.90
76	GWFD83	1,167.90	0.24	1,165.10	1,165.10	1,165.10	3	3,477.90
77	H8020	10.59	-2.4	10.97	10.52	10.64	1,010,000	10,629,566.00
78	HATHY	1,225.00	-0.56	1,256.40	1,223.00	1,256.40	18,469	22,715,675.00
79	HBL	215.05	-0.85	221.20	210.00	221.20	28,513	6,135,092.60
80	HDHPC	202.17	-0.2	204.00	198.60	198.60	286,724	57,610,440.10
81	HDL	1,209.67	-0.3	1,221.00	1,205.00	1,219.00	28,893	35,030,079.00
82	HEI	565.88	-0.23	578.50	564.00	567.00	10,592	6,005,357.60
83	HEIP	357.00	-0.83	360.00	357.00	360.00	1,721	618,897.00
84	HHL	432.51	-2.26	443.00	429.10	443.00	14,080	6,099,931.10
85	HIDCL	288.79	1.04	291.00	285.00	288.00	311,585	89,584,618.90
86	HIDCLP	203.01	3.91	204.80	196.60	199.00	442,041	88,633,678.50
87	HLBSL	927.30	0.23	943.60	925.17	925.17	611	570,924.50
88	HLI	404.08	-0.74	410.00	403.00	408.00	51,159	20,723,850.80
89	HPPL	499.71	-1.42	511.00	497.00	501.00	94,355	47,425,267.20
90	HRL	943.89	-1.93	970.00	941.20	963.00	111,582	106,035,231.50
91	HURJA	255.37	-0.91	259.90	253.00	253.10	225,606	57,745,152.00
92	ICFC	611.23	-0.1	622.30	600.00	600.10	21,692	13,206,882.40
93	ICFCD83	1,190.00	-1.49	1,190.00	1,190.00	1,190.00	200	238,000.00
94	ICFCD88	1,090.10	-0.63	1,090.10	1,090.00	1,090.00	50	54,502.50
95	IGI	536.43	-0.83	547.00	535.00	540.00	11,372	6,127,328.80
96	IHL	555.98	-2.11	565.00	555.00	557.00	4,266	2,383,493.10
97	ILBS	826.11	-1.05	849.00	825.00	825.20	1,711	1,419,378.90
98	ILI	452.33	0.26	457.00	450.00	450.00	17,168	7,747,505.70
99	JBBD87	1,119.00	1.73	1,119.00	1,100.00	1,100.00	102	113,950.00
100	JBBL	333.94	-1.71	342.50	333.50	339.00	38,735	13,057,755.50

Showing 1 - 100 of 320 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice