merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/08/14 03:00:00

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

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,108.04	-0.45	1,123.00	1,101.00	1,113.01	824	914,734.00
2	ADBL	332.45	0.6	333.90	330.30	331.10	86,636	28,776,378.50
3	ADBLD83	1,100.00	-1.79	1,100.00	1,100.00	1,100.00	125	137,500.00
4	AHL	638.11	0.66	670.00	622.00	622.00	4,396	2,795,263.50
5	AHPC	293.58	-0.32	297.60	291.30	291.30	127,162	37,375,801.20
6	AKJCL	207.20	0.29	209.70	206.00	209.70	98,372	20,355,253.80
7	AKPL	264.35	-0.1	269.00	263.60	268.00	164,126	43,476,897.70
8	ALBSL	998.73	1	1,002.00	975.00	980.00	20,675	20,510,953.80
9	ALICL	491.78	0.16	493.00	487.20	491.90	22,428	11,000,652.70
10	ANLB	5,807.49	0.61	5,844.00	5,700.00	5,700.00	454	2,617,388.00
11	API	299.29	0.44	301.70	296.70	300.00	110,325	33,028,395.40
12	AVYAN	1,051.45	-2.41	1,098.00	1,045.00	1,060.00	8,336	8,866,001.40
13	BARUN	377.82	-0.13	385.80	372.00	385.00	50,776	19,108,325.20
14	BBC	5,432.50	1.07	5,534.00	5,376.00	5,482.20	218	1,185,625.50
15	BEDC	755.24	3.48	760.00	716.10	743.00	11,814	8,881,857.10
16	BFC	510.28	-0.18	520.00	508.00	520.00	12,714	6,488,208.20
17	BGWT	900.23	-0.11	910.00	893.00	902.00	2,500	2,250,777.70
18	BHDC	576.56	-1.52	596.30	570.10	596.30	54,414	31,594,127.00
19	BHL	200.40	-0.96	206.00	195.00	205.00	1,853,556	368,418,918.10
20	BHPL	773.68	-0.86	777.00	771.60	775.60	2,648	2,047,588.00
21	BNHC	518.42	-1.47	536.00	515.70	515.70	17,154	8,978,279.90
22	BNT	12,543.29	-0.16	12,649.00	12,410.00	12,563.75	209	2,618,601.00
23	BPCL	832.57	-2.2	868.00	821.70	850.10	246,820	207,080,553.80
24	C30MF	10.16	0.59	10.30	10.06	10.06	66,700	674,886.00
25	CBBL	1,045.74	-0.2	1,059.00	1,040.00	1,045.00	20,458	21,469,285.70
26	CBLD88	1,121.00	-1.51	1,121.00	1,121.00	1,121.00	50	56,050.00
27	CFCL	518.59	-1.03	527.00	517.00	517.00	5,518	2,872,066.00
28	CGH	981.50	0.22	997.00	975.00	975.00	36,260	35,735,907.10
29	CHCL	523.31	0.68	525.00	516.50	520.00	53,005	27,577,032.80
30	CHDC	2,626.25	-1.19	2,710.90	2,620.00	2,710.90	34,622	91,519,311.80
31	CHL	302.65	0.55	305.00	295.00	295.00	12,227	3,690,717.30
32	CIT	1,945.54	0.07	1,949.00	1,936.10	1,945.00	9,738	18,919,579.60
33	CITY	598.89	-3.16	619.00	595.10	619.00	27,291	16,407,687.90
34	CKHL	672.96	0.83	693.00	669.00	670.10	4,299	2,915,300.60
35	CLI	477.85	-0.38	480.00	476.10	476.10	17,474	8,348,541.10
36	CMF2	9.85	-0.51	9.90	9.83	9.83	2,500	24,723.00
37	CORBL	1,989.95	-0.06	2,059.90	1,965.10	1,965.10	7,011	14,043,320.50
38	CREST	1,297.20	-1.12	1,320.00	1,292.60	1,311.00	14,136	18,416,217.30
39	CYCL	1,820.81	1.33	1,905.00	1,771.00	1,772.00	5,826	10,500,422.50
40	CZBIL	211.37	-0.74	214.30	211.10	212.70	53,482	11,362,456.00
41	DDBL	911.18	0.28	914.00	904.00	908.00	3,041	2,764,736.60
42	DHPL	304.90	-0.16	309.00	303.00	305.10	13,530	4,131,314.50
43	DLBS	1,503.88	-0.93	1,535.10	1,495.00	1,518.00	2,768	4,187,502.00
44	DOLTI	575.97	0.11	577.00	571.00	571.00	4,149	2,387,363.90
45	DORDI	284.57	-1.91	294.50	283.50	291.00	52,107	14,947,524.20
46	EBL	715.69	0.08	722.00	714.00	722.00	84,348	60,566,064.30
47	EBLD85	1,115.00	-0.89	1,115.00	1,115.00	1,115.00	25	27,875.00
48	EBLD86	1,050.60	2.8	1,050.60	1,030.00	1,030.00	150	156,560.00
49	EBLD91	1,000.00	-1.95	1,000.00	999.60	999.60	75	74,990.00
50	EDBL	622.63	-0.44	631.90	620.00	620.50	9,413	5,865,333.00
51	EHPL	589.35	-0.96	599.00	585.00	585.00	5,540	3,267,212.60
52	ENL	1,056.79	0.21	1,063.00	1,054.10	1,054.50	1,840	1,945,023.00
53	FMDBL	887.13	-0.69	911.00	880.10	911.00	56,779	50,473,534.90
54	FOWAD	1,180.78	-0.4	1,203.00	1,180.00	1,201.00	2,143	2,531,201.50
55	GBBL	423.64	-0.32	431.90	422.00	426.00	31,920	13,531,958.10
56	GBILD86/87	1,035.00	0.98	1,045.00	1,035.00	1,045.00	50	52,000.00
57	GBIME	250.95	-0.23	253.00	249.40	252.00	256,552	64,300,317.10
58	GBIMEP	108.00	0	108.00	108.00	108.00	15,000	1,620,000.00
59	GBLBS	816.33	-1.34	876.00	815.00	843.00	9,882	8,117,126.70
60	GCIL	498.79	0.23	503.00	496.10	500.00	25,469	12,695,867.90
61	GFCL	654.55	-1.03	673.90	653.10	673.90	8,407	5,535,923.90
62	GHL	243.26	0.21	247.00	242.00	246.00	46,614	11,322,084.50
63	GIBF1	11.27	0.63	11.30	11.20	11.20	124,877	1,409,995.60
64	GILB	1,344.34	1.37	1,350.00	1,322.00	1,322.10	4,048	5,409,389.50
65	GLBSL	2,267.13	-0.38	2,300.00	2,266.00	2,275.85	1,486	3,377,735.20
66	GLH	266.09	-0.05	270.00	265.20	270.00	32,633	8,691,119.70
67	GMFBS	1,590.31	-0.01	1,609.00	1,576.00	1,600.00	274	433,374.00
68	GMFIL	483.19	-1.13	497.00	481.90	497.00	17,893	8,711,952.50
69	GMLI	2,027.73	-0.23	2,050.00	2,020.00	2,032.00	3,188	6,472,472.00
70	GRDBL	1,217.21	1.17	1,249.20	1,186.00	1,186.00	10,713	13,114,145.70
71	GSY	9.40	-0.21	9.60	9.11	9.24	5,550	51,655.00
72	GUFL	543.35	-0.09	554.00	543.00	554.00	5,972	3,252,528.50
73	GVL	540.60	-1.53	555.90	534.10	546.00	94,196	51,234,752.70
74	H8020	11.62	0.61	11.78	11.42	11.42	947,595	10,993,873.00
75	HATHY	1,229.29	0.88	1,241.90	1,194.20	1,220.00	22,105	26,937,915.30
76	HBL	216.11	-0.66	219.90	214.00	217.00	53,565	11,577,254.80
77	HDHPC	201.41	-0.31	205.00	198.00	198.00	113,108	22,811,082.40
78	HDL	1,345.83	0.92	1,360.10	1,339.00	1,360.10	134,746	181,526,125.80
79	HEI	573.04	0.36	577.00	570.00	577.00	8,723	4,984,736.00
80	HEIP	368.00	0.81	368.00	368.00	368.00	180	66,240.00
81	HHL	378.48	1.32	379.00	372.10	372.10	23,482	8,858,587.10
82	HIDCL	289.29	0.33	291.80	285.00	290.00	193,740	55,848,434.40
83	HIDCLP	207.46	-0.12	210.00	205.80	210.00	200,373	41,517,064.80
84	HLBSL	1,017.52	1.23	1,029.90	1,010.10	1,025.20	5,551	5,641,358.80
85	HLI	406.23	0.1	410.00	405.20	407.00	69,689	28,342,616.20
86	HPPL	513.17	0.2	528.90	510.00	513.00	150,830	78,196,270.80
87	HRL	1,007.01	1.05	1,014.70	995.00	995.00	225,114	226,599,308.00
88	HURJA	238.86	-0.4	243.90	238.00	243.90	78,653	18,843,182.20
89	ICFC	672.75	1.16	684.50	672.00	678.30	35,879	24,247,579.50
90	ICFCD88	1,062.00	-0.16	1,063.50	1,062.00	1,063.50	100	106,300.00
91	IGI	531.06	-0.49	537.80	529.00	533.67	16,827	8,958,981.00
92	IHL	576.83	2.7	582.90	551.00	551.00	10,963	6,269,184.90
93	ILBS	1,235.22	0.72	1,249.00	1,199.00	1,249.00	32,894	40,409,996.80
94	ILI	449.06	-0.27	454.00	448.20	450.28	13,816	6,214,279.70
95	JBBD87	1,053.00	0.29	1,053.00	1,051.00	1,051.10	175	183,976.00
96	JBBL	345.75	-0.23	353.40	345.00	353.40	58,889	20,494,894.50
97	JBLB	1,457.28	0.47	1,470.00	1,426.00	1,450.51	7,654	11,150,274.60
98	JFL	478.13	-1.18	490.00	475.10	490.00	14,544	6,981,077.70
99	JOSHI	319.81	-0.33	327.00	315.00	320.10	18,738	6,011,192.80
100	JSLBB	1,346.15	-0.36	1,374.00	1,327.00	1,374.00	414	557,874.00

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

1 2 3 4 Next Last

Today's Shareprice