merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/07/17 03:00:00

Showing 1 - 100 of 311 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,109.86	2.06	1,153.00	1,091.00	1,095.00	7,112	7,906,566.80
2	ADBL	331.60	1.37	333.50	328.00	328.00	187,049	62,017,332.40
3	AHL	640.65	3.47	653.80	608.00	608.00	19,633	12,483,541.60
4	AHPC	301.43	3.34	304.20	293.00	294.80	506,239	151,861,180.20
5	AKJCL	216.61	4.04	218.70	208.20	210.00	479,214	102,844,003.70
6	AKPL	268.99	2.29	273.30	263.10	264.20	358,596	96,420,103.50
7	ALBSL	912.48	1.86	925.00	895.00	895.81	14,716	13,427,391.10
8	ALICL	513.40	3.02	516.00	500.00	505.00	107,474	55,075,084.10
9	ANLB	5,580.00	0.9	5,595.00	5,505.20	5,521.00	775	4,273,421.90
10	API	304.55	2.92	307.80	297.20	300.00	334,212	101,604,303.20
11	AVYAN	1,123.34	5.47	1,150.00	1,064.00	1,078.00	19,661	21,505,527.50
12	BARUN	420.95	0.67	449.80	409.80	409.80	285,721	121,055,021.10
13	BBC	5,471.17	1.62	5,480.00	5,400.10	5,410.00	819	4,468,722.80
14	BEDC	694.84	4.64	708.90	670.00	676.80	46,219	31,937,623.00
15	BFC	528.90	3.29	535.00	515.00	520.00	63,253	33,218,887.30
16	BGWT	981.41	4.2	1,000.00	945.00	945.00	10,475	10,147,215.30
17	BHDC	507.44	2.8	515.00	492.00	492.00	110,995	56,373,102.60
18	BHL	215.73	2.37	217.00	211.00	214.90	337,693	72,630,294.40
19	BHPL	838.98	9	846.60	785.00	785.00	19,008	15,640,537.80
20	BNHC	518.98	2.32	523.90	510.10	517.30	22,574	11,696,480.50
21	BNL	18,204.00	4.03	18,204.00	17,100.00	17,150.00	120	2,105,001.00
22	BNT	12,871.57	0.56	12,900.00	12,735.00	12,900.00	291	3,734,583.00
23	BOKD86	1,048.00	-0.19	1,049.00	1,031.00	1,039.10	321	334,609.00
24	BPCL	969.81	1.31	995.00	947.00	965.00	623,288	606,866,071.80
25	C30MF	10.10	0.2	10.45	9.90	9.90	274,510	2,818,435.70
26	CBBL	1,050.15	1.37	1,053.00	1,040.00	1,040.00	103,908	108,711,577.80
27	CFCL	563.74	2.51	570.90	545.00	545.00	49,778	28,055,957.80
28	CGH	995.64	4.14	1,009.00	965.00	973.00	85,971	85,164,651.30
29	CHCL	547.62	2.66	550.00	538.00	538.00	181,607	99,240,283.70
30	CHDC	2,749.86	4.08	2,774.00	2,650.00	2,650.20	104,947	285,438,528.50
31	CHL	334.40	4.78	348.80	319.50	320.00	56,836	18,738,973.80
32	CIT	2,000.87	1.27	2,015.00	1,975.72	1,975.72	29,942	59,803,357.60
33	CITY	907.70	3.9	915.00	880.90	888.00	43,420	39,059,963.60
34	CKHL	709.84	7.21	714.00	664.50	672.00	34,464	24,102,544.70
35	CLI	492.93	3.94	497.80	480.00	480.00	91,456	44,997,042.50
36	CMF2	10.47	-1.97	10.47	10.47	10.47	5,000	52,350.00
37	CORBL	2,437.96	-1.57	2,480.00	2,307.00	2,427.30	14,863	35,491,871.10
38	CREST	1,399.53	2.58	1,420.00	1,364.00	1,364.00	18,342	25,674,150.30
39	CYCL	1,837.52	3.48	1,860.00	1,750.10	1,750.10	9,281	16,821,836.80
40	CZBIL	230.69	1.06	234.00	227.00	230.90	219,237	50,675,845.00
41	DDBL	904.00	2.47	914.90	864.70	864.70	46,301	41,890,625.30
42	DHPL	337.66	4.27	339.00	324.00	325.00	44,058	14,683,286.60
43	DLBS	1,525.95	0.49	1,549.00	1,490.10	1,490.20	2,610	3,982,122.60
44	DOLTI	603.56	6.17	605.60	575.30	579.00	32,946	19,426,506.10
45	DORDI	335.94	-0.36	340.00	324.00	332.00	306,383	101,628,349.80
46	EBL	730.96	4.19	735.00	695.00	702.00	231,952	166,604,695.90
47	EBLD86	1,048.19	-1.41	1,048.19	1,048.19	1,048.19	56	58,698.64
48	EDBL	657.42	1.23	674.00	648.00	662.00	124,303	81,880,585.60
49	EHPL	633.72	9.9	634.20	568.00	568.00	22,651	13,909,211.00
50	ENL	1,153.49	4.94	1,160.00	1,111.00	1,111.00	7,823	8,906,559.10
51	FMDBL	827.55	3.56	850.60	802.00	815.00	146,596	120,695,305.50
52	FOWAD	1,295.66	0.14	1,301.50	1,244.60	1,270.00	19,680	25,273,784.60
53	GBBL	442.85	3.38	448.90	430.00	432.00	193,290	85,294,437.40
54	GBBLPO	202.20	1.96	202.20	202.20	202.20	5,475	1,107,045.00
55	GBILD84/85	1,173.33	-0.14	1,174.00	1,151.50	1,151.50	95	111,030.00
56	GBIME	264.56	1.92	278.90	260.00	262.00	556,423	148,028,626.00
57	GBLBS	866.37	1.94	874.00	841.00	841.00	19,673	17,010,930.10
58	GCIL	529.96	3.01	540.00	517.00	520.00	96,928	51,412,629.50
59	GFCL	724.47	1.41	729.00	711.20	728.60	56,418	40,596,364.80
60	GHL	261.41	5.06	264.00	252.00	253.70	273,062	70,761,741.50
61	GIBF1	10.99	0.73	11.10	10.70	10.70	27,450	301,227.00
62	GILB	1,363.42	3.23	1,376.90	1,320.00	1,320.00	3,995	5,426,135.10
63	GLBSL	2,256.39	1.94	2,257.00	2,220.00	2,220.10	2,931	6,587,825.40
64	GLH	282.41	3.59	287.60	267.20	267.20	167,739	47,374,009.80
65	GMFBS	1,689.00	2.67	1,695.00	1,641.50	1,675.00	1,202	2,004,193.20
66	GMFIL	521.98	3.39	530.60	510.10	512.00	54,327	28,294,673.40
67	GMLI	2,209.75	0.7	2,281.70	2,175.10	2,237.00	3,559	7,883,964.00
68	GRDBL	1,485.09	-0.12	1,579.00	1,373.00	1,457.20	69,393	102,220,577.70
69	GSY	9.59	-3.62	9.76	9.41	9.76	17,300	165,297.00
70	GUFL	593.68	1.72	600.00	579.20	589.90	18,271	10,847,936.60
71	GVL	491.81	1.97	501.70	487.10	489.90	82,934	40,860,040.30
72	GWFD83	1,274.80	1.99	1,249.90	1,249.90	1,249.90	1	1,274.80
73	H8020	11.82	1.9	11.83	11.37	11.60	76,000	884,562.00
74	HATHY	1,260.33	3.29	1,275.00	1,223.00	1,223.00	47,772	60,297,311.50
75	HBL	248.56	4.75	261.00	236.00	241.00	407,528	100,422,824.90
76	HBLD86	1,140.00	1.33	1,140.00	1,140.00	1,140.00	10	11,400.00
77	HDHPC	204.92	3.62	207.00	197.00	197.00	598,465	121,606,345.70
78	HDL	1,270.14	2.72	1,275.00	1,241.00	1,250.00	94,208	118,949,953.80
79	HEI	626.32	1.62	632.00	619.00	620.00	24,700	15,481,790.30
80	HEIP	385.80	2.88	387.00	377.50	378.00	11,253	4,276,630.00
81	HHL	379.27	3.21	385.00	366.00	371.00	191,920	71,894,577.20
82	HIDCL	306.09	4.61	310.00	292.00	292.00	470,440	144,186,541.30
83	HIDCLP	217.15	3.13	219.60	207.00	207.00	814,658	176,539,027.60
84	HLBSL	1,029.11	1.36	1,038.60	1,011.10	1,015.00	7,428	7,642,049.40
85	HLI	419.60	3.07	424.00	407.50	407.50	125,709	52,738,459.60
86	HPPL	524.19	5.62	526.00	500.00	500.00	161,458	83,638,649.30
87	HRL	973.92	5.54	980.00	930.00	941.20	288,141	277,094,695.00
88	HURJA	260.41	3.78	263.00	250.10	254.50	276,140	71,394,073.50
89	ICFC	661.93	3.33	676.00	648.00	653.00	66,814	44,223,791.00
90	IGI	570.91	2.5	578.00	565.00	566.00	45,813	26,108,539.90
91	IHL	581.29	2.55	590.00	560.00	560.00	10,808	6,298,651.80
92	ILBS	963.25	5.17	976.00	914.00	933.80	18,897	17,850,022.70
93	ILI	472.06	2.17	477.30	465.00	465.00	49,360	23,270,644.50
94	JBBD87	1,060.00	-1.49	1,060.00	1,060.00	1,060.00	50	53,000.00
95	JBBL	359.93	2.39	364.00	352.00	354.00	171,474	61,440,082.50
96	JBLB	1,509.18	0.8	1,527.10	1,500.00	1,508.90	18,725	28,304,007.30
97	JFL	516.72	2.55	520.00	500.00	500.00	50,424	25,987,250.80
98	JOSHI	354.52	2.23	363.00	343.10	350.00	108,886	38,462,962.10
99	JSLBB	1,392.43	0.59	1,430.00	1,391.00	1,410.90	2,431	3,407,657.90
100	KBL	221.77	0.91	226.00	220.10	224.00	684,458	152,579,157.70

Showing 1 - 100 of 311 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice