merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2026/09/18 03:00:00

Showing 1 - 100 of 345 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	893.00	1.58	896.00	875.00	880.00	946	840,659.00
2	ADBL	314.00	1.72	315.00	305.00	308.00	103,595	32,292,934.70
3	AHL	395.00	4.47	434.00	378.10	378.10	4,500	1,767,502.80
4	AHPC	269.50	0.56	271.50	265.00	268.00	76,823	20,718,479.60
5	AKJCL	359.00	1.73	368.00	345.00	368.00	368,692	131,547,802.90
6	AKPL	258.90	1.93	258.90	252.20	253.00	68,110	17,510,490.80
7	ALBSL	1,190.00	-2.06	1,245.00	1,155.00	1,175.00	20,927	25,235,060.60
8	ALICL	432.90	3.81	434.80	415.00	415.00	72,556	30,929,875.10
9	ANLB	5,005.00	-0.6	5,100.00	4,901.00	4,901.00	990	4,916,723.10
10	APHL	683.50	-1.23	695.00	682.00	695.00	3,853	2,648,572.60
11	API	336.00	0.12	338.80	334.00	337.90	266,606	89,674,920.50
12	AVYAN	1,064.00	0.85	1,067.00	1,031.00	1,031.00	2,830	3,009,377.00
13	BANDIPUR	654.00	-0.61	690.00	651.00	690.00	16,066	10,552,127.80
14	BARUN	335.00	2.45	337.90	325.30	328.00	86,254	28,673,117.10
15	BBC	4,140.00	0.85	4,159.90	4,051.00	4,091.10	234	965,671.00
16	BEDC	311.00	2.98	313.00	300.00	300.00	40,414	12,486,468.20
17	BFC	464.00	-0.02	468.90	461.00	468.90	14,196	6,571,195.50
18	BGWT	481.00	-2.24	504.00	480.00	490.00	10,786	5,262,343.70
19	BHCL	544.00	-0.58	565.00	540.10	565.00	40,892	22,346,627.60
20	BHDC	435.50	1.52	436.00	427.00	429.00	14,577	6,334,473.70
21	BHL	217.30	0.09	227.90	216.20	227.90	109,577	23,876,357.90
22	BHPL	470.00	1.97	470.00	445.00	464.00	8,535	3,864,168.00
23	BJHL	658.90	1.46	668.00	649.00	649.00	21,621	14,237,353.10
24	BNHC	281.40	0.57	281.40	275.00	275.20	26,781	7,470,505.50
25	BNL	14,831.00	2.85	14,831.00	14,400.00	14,400.00	20	292,310.00
26	BNT	12,450.00	5.06	12,940.00	12,200.00	12,200.00	662	8,195,009.00
27	BOKD86KA	1,100.50	0.36	1,100.60	1,100.60	1,100.60	30	33,017.60
28	BPCL	698.00	3.76	701.00	662.00	669.00	218,225	149,734,659.70
29	BUNGAL	529.90	0.26	535.00	524.00	525.00	16,791	8,900,420.30
30	C30MF	10.00	1.42	10.00	10.00	10.00	5,000	50,000.00
31	CBBL	960.00	0.32	963.70	957.50	963.00	17,086	16,423,309.90
32	CFCL	580.00	1.75	587.00	555.00	587.00	90,109	51,446,803.50
33	CGH	794.00	0.23	795.00	781.00	790.00	10,976	8,623,839.00
34	CHCL	369.70	2.98	369.70	354.00	360.00	119,215	43,261,462.00
35	CHDC	2,387.00	0.84	2,420.00	2,331.00	2,350.00	32,622	78,215,823.10
36	CHL	268.00	-0.63	269.80	265.00	269.00	13,114	3,496,205.70
37	CIT	1,739.00	0.23	1,744.00	1,700.10	1,735.00	4,402	7,638,213.80
38	CITY	355.10	2.04	357.00	332.00	332.00	78,425	27,629,586.90
39	CKHL	596.00	-0.17	612.80	580.00	580.00	1,830	1,077,319.00
40	CLI	439.90	1.59	443.00	427.00	427.00	22,667	9,960,096.20
41	CORBL	824.00	-1.19	836.00	820.00	830.00	10,289	8,511,552.60
42	CREST	1,105.00	0.45	1,155.00	1,085.00	1,155.00	6,020	6,562,344.10
43	CSY	8.55	0.47	8.55	8.26	8.27	21,750	180,092.50
44	CYCL	1,490.00	2.19	1,530.00	1,421.10	1,450.00	12,171	17,795,797.70
45	CZBIL	212.90	2.45	218.10	205.00	218.10	197,396	41,806,730.20
46	DDBL	864.00	1.29	867.00	856.00	856.90	11,379	9,832,547.90
47	DHEL	571.00	1.06	572.00	556.20	569.90	28,849	16,371,447.00
48	DHPL	279.50	0.22	279.50	273.50	278.00	3,260	908,058.00
49	DLBS	1,184.00	-5.13	1,310.00	1,077.00	1,310.00	2,079	2,360,076.00
50	DOLTI	309.00	0.98	311.00	304.00	307.00	17,350	5,355,869.60
51	DORDI	262.90	0.42	264.90	260.00	260.00	35,942	9,422,081.30
52	EBL	701.00	1.45	701.00	687.10	691.00	55,918	38,841,493.80
53	EBLD86	1,091.00	2.96	1,091.00	1,091.00	1,091.00	25	27,275.00
54	ECL	1,353.00	-0.15	1,360.00	1,330.10	1,340.00	5,678	7,643,362.20
55	EDBL	583.90	0.74	585.00	575.00	575.00	3,035	1,758,450.90
56	EHPL	335.00	0.78	345.00	327.60	338.00	8,045	2,675,264.40
57	ENL	557.00	0	557.80	541.00	557.50	20,328	11,186,251.60
58	FMDBL	761.00	2.19	761.90	731.90	733.80	13,023	9,788,583.90
59	FOWAD	913.00	1.44	915.00	900.00	900.00	2,724	2,477,041.10
60	GBBL	455.00	0.44	456.00	452.40	454.90	109,008	49,558,486.20
61	GBBLPO	230.90	-2.98	230.90	230.90	230.90	3,101	716,020.90
62	GBILD84/85	1,126.00	-0.78	1,126.00	1,126.00	1,126.00	25	28,150.00
63	GBIME	260.90	1.05	261.90	257.00	260.00	894,556	232,049,614.30
64	GBIMEP	100.00	0	100.00	100.00	100.00	19,639	1,767,510.00
65	GBIMESY2	9.16	2.92	9.16	8.75	8.75	1,300	11,667.00
66	GBLBS	678.00	2.88	685.00	626.10	626.10	8,308	5,600,593.10
67	GCIL	376.30	-0.71	383.90	376.20	380.00	23,052	8,715,618.10
68	GFCL	576.50	0.1	584.00	575.00	584.00	7,626	4,393,207.40
69	GHL	243.30	-1.34	251.00	238.00	238.00	96,878	23,648,271.70
70	GIBF1	11.78	-0.42	11.78	11.50	11.78	52,000	610,893.60
71	GILB	1,138.50	0.31	1,152.00	1,120.00	1,120.00	1,525	1,745,115.80
72	GLBSL	1,725.00	1.77	1,751.00	1,700.00	1,700.00	2,143	3,662,248.10
73	GLH	273.50	3.6	273.60	251.00	251.00	235,225	63,290,185.00
74	GMFBS	1,117.00	0.09	1,148.00	1,090.00	1,090.00	421	471,593.00
75	GMFIL	428.90	0.47	429.90	425.40	427.90	9,690	4,133,054.50
76	GMLI	1,030.00	3	1,059.00	970.00	970.00	1,850	1,851,380.50
77	GRDBL	1,002.00	0.76	1,004.00	950.00	970.10	4,996	4,922,246.40
78	GSY	9.20	3.25	9.20	8.94	8.94	11,120	100,649.00
79	GUFL	510.00	1.59	512.90	505.00	510.00	5,813	2,956,457.30
80	GVL	495.00	0.04	498.00	493.00	496.00	21,015	10,420,152.10
81	H8020	12.52	-0.24	12.55	12.50	12.50	14,300	178,759.00
82	HATHY	499.80	-15	558.60	499.80	558.60	263,471	132,368,262.10
83	HBL	198.00	1.85	199.50	192.70	194.00	108,485	21,438,262.40
84	HDHPC	220.50	-1.65	227.00	220.00	226.00	292,304	65,085,607.70
85	HDL	1,224.00	0.58	1,232.00	1,211.50	1,218.00	47,540	58,262,533.20
86	HEI	483.00	0.31	483.90	472.00	472.00	7,211	3,428,548.00
87	HEIP	321.00	5.59	322.00	313.00	313.00	1,658	531,552.80
88	HFIN	631.00	0.8	637.00	621.10	626.00	21,953	13,878,058.60
89	HHL	340.90	1.82	343.80	328.00	328.00	38,833	13,137,511.60
90	HIDCL	258.90	2.25	261.60	251.10	253.20	128,092	33,090,979.10
91	HIDCLP	192.60	0.31	194.30	190.10	194.00	128,125	24,753,594.50
92	HIMSTAR	665.00	0.76	665.00	646.30	650.00	3,903	2,556,278.00
93	HLBSL	882.00	1.97	883.60	874.90	874.90	1,259	1,104,118.00
94	HLI	317.00	1.64	318.00	309.00	315.50	30,564	9,617,089.00
95	HLICF	8.40	0	8.65	8.24	8.24	3,001,967	24,736,513.75
96	HPPL	387.00	0	395.00	381.00	387.00	152,034	58,644,763.50
97	HRL	520.00	0.19	522.00	516.00	519.00	45,942	23,855,578.60
98	HURJA	264.00	-1.09	269.80	261.00	265.00	123,680	32,558,708.10
99	ICFC	606.00	0.5	618.00	602.00	609.00	8,460	5,115,841.50
100	ICFCD88	1,129.00	0.8	1,129.00	1,129.00	1,129.00	25	28,225.00

Showing 1 - 100 of 345 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice