merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/07/24 03:00:00

Showing 1 - 100 of 328 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,200.00	4.81	1,218.90	1,150.00	1,150.00	18,153	21,703,407.30
2	ADBL	338.00	-0.47	341.00	335.10	338.00	72,244	24,367,907.80
3	ADBLD83	1,090.00	-1.8	1,100.00	1,090.00	1,100.00	696	759,140.00
4	AHL	690.00	4.31	700.00	651.00	667.00	18,161	12,226,561.80
5	AHPC	323.90	3.21	324.00	315.00	315.00	869,068	278,900,262.40
6	AKJCL	229.00	2.08	233.50	219.90	219.90	487,211	111,009,939.10
7	AKPL	288.90	2.05	293.00	285.00	285.00	887,555	256,592,480.00
8	ALBSL	931.00	-0.05	950.00	920.00	920.00	13,099	12,291,374.60
9	ALICL	537.80	-0.09	548.00	533.10	548.00	104,627	56,278,095.60
10	ANLB	5,795.00	2.86	5,929.00	5,532.00	5,611.10	1,978	11,076,526.20
11	API	327.00	2.02	327.00	319.00	326.00	744,394	241,805,395.90
12	AVYAN	1,144.70	-0.27	1,182.00	1,135.00	1,160.00	11,066	12,741,162.00
13	BARUN	412.00	-0.45	421.00	410.70	421.00	130,223	54,001,559.90
14	BBC	5,532.10	-0.12	5,598.00	5,511.00	5,511.00	817	4,547,964.00
15	BEDC	755.00	-0.97	768.90	745.00	760.00	32,595	24,669,212.30
16	BFC	566.90	1.63	574.20	558.70	563.00	57,181	32,325,033.90
17	BGWT	963.10	-0.87	987.90	960.00	971.53	10,331	10,035,169.20
18	BHDC	654.30	2.42	665.00	614.00	635.00	320,011	206,063,689.60
19	BHL	224.90	-0.04	229.00	223.00	228.00	465,492	104,861,438.90
20	BHPL	841.80	-1.98	874.90	840.00	858.70	13,036	11,090,961.30
21	BNHC	569.90	5.43	573.00	530.00	530.00	83,847	47,348,968.50
22	BNL	17,493.00	-0.04	17,493.00	17,150.00	17,151.00	40	689,440.00
23	BNT	12,953.40	-1.31	13,100.00	12,950.00	13,100.00	225	2,924,929.00
24	BPCL	1,035.00	4.41	1,065.00	995.00	995.00	455,934	471,615,662.70
25	C30MF	10.45	1.65	10.45	10.28	10.28	78,750	822,796.49
26	CBBL	1,122.20	-0.06	1,143.00	1,110.00	1,140.00	87,168	97,829,243.70
27	CCBD88	1,175.00	-1.64	1,175.00	1,175.00	1,175.00	300	352,500.00
28	CFCL	571.00	-1.5	589.90	570.00	589.90	21,472	12,327,940.70
29	CGH	1,128.00	0.99	1,140.00	1,100.00	1,120.00	186,929	209,617,744.60
30	CHCL	570.00	2.83	584.00	555.00	560.00	335,023	191,517,362.50
31	CHDC	2,940.00	3.04	2,958.00	2,856.00	2,870.00	49,303	144,360,473.30
32	CHL	333.50	1.16	340.40	327.00	335.80	108,339	36,183,053.00
33	CIT	2,050.00	-0.03	2,079.00	2,039.00	2,079.00	28,057	57,514,038.50
34	CITY	944.00	-0.2	964.80	938.00	964.80	22,385	21,149,540.30
35	CKHL	716.00	0.59	730.00	702.00	720.00	14,180	10,137,440.10
36	CLI	525.00	-0.25	530.00	517.00	526.00	52,910	27,591,627.60
37	CMF2	9.88	0.71	9.90	9.80	9.81	10,900	107,460.00
38	CORBL	2,060.10	-1.45	2,095.00	2,009.00	2,095.00	10,200	20,871,565.80
39	CREST	1,440.00	-0.92	1,481.00	1,433.00	1,469.00	23,055	33,301,509.60
40	CYCL	1,893.10	0.46	1,922.00	1,870.00	1,880.00	9,797	18,594,411.30
41	CZBIL	232.00	-1.26	239.60	230.50	239.60	207,622	48,254,546.80
42	DDBL	975.00	0.4	986.00	961.00	963.00	57,145	55,520,164.30
43	DHPL	346.60	-1.33	358.20	345.00	358.00	43,421	15,253,987.60
44	DLBS	1,630.00	0.68	1,684.00	1,588.00	1,651.00	4,169	6,762,179.40
45	DOLTI	614.00	-0.07	625.00	590.00	621.00	41,148	24,906,624.20
46	DORDI	317.90	-0.15	322.00	317.00	317.00	151,706	48,437,953.20
47	EBL	764.00	-0.11	766.00	745.10	766.00	264,650	199,156,713.30
48	EBLD85	1,110.10	-1.8	1,126.00	1,110.10	1,126.00	50	55,902.50
49	EBLD86	1,032.00	-0.29	1,032.10	1,031.10	1,031.10	130	134,138.00
50	EBLD91	1,010.00	0	1,010.00	1,004.00	1,008.00	140	140,995.50
51	EBLEB89	1,010.10	0.46	1,010.10	1,006.30	1,010.10	75	75,662.50
52	EDBL	666.00	-0.45	672.00	662.10	668.98	54,144	36,156,961.40
53	EHPL	650.00	0.58	660.00	640.00	657.00	13,205	8,542,623.40
54	ENL	1,147.10	-1.28	1,185.20	1,141.00	1,141.00	2,184	2,527,358.10
55	FMDBL	987.00	1.7	990.40	963.00	971.00	289,719	282,126,223.90
56	FOWAD	1,292.00	-0.04	1,305.00	1,270.00	1,293.00	9,335	12,022,711.20
57	GBBD85	1,050.00	-0.94	1,050.00	1,030.00	1,039.00	205	213,365.00
58	GBBL	472.00	0.56	476.70	458.00	476.70	187,965	87,110,926.40
59	GBIME	262.00	-0.03	264.00	259.00	263.00	231,522	60,378,521.80
60	GBIMEP	112.00	-1.75	112.00	112.00	112.00	16,479	1,845,648.00
61	GBLBS	900.00	-1.31	930.00	885.00	930.00	20,461	18,479,594.90
62	GCIL	537.70	-1.06	549.00	533.10	541.00	72,817	39,270,930.80
63	GFCL	727.00	-1.57	750.00	725.00	738.00	33,090	24,197,417.20
64	GHL	268.90	0.17	275.00	266.00	269.00	229,669	61,779,690.50
65	GIBF1	11.15	0.72	11.23	10.95	10.95	129,900	1,451,838.00
66	GILB	1,377.10	-0.21	1,400.00	1,369.90	1,400.00	7,058	9,750,222.80
67	GLBSL	2,380.00	-1.39	2,459.00	2,372.00	2,459.00	4,920	11,755,855.00
68	GLH	301.90	2.35	302.00	295.00	300.00	280,814	84,103,196.00
69	GMFBS	1,700.00	-1.88	1,774.00	1,700.00	1,740.00	2,337	4,061,633.20
70	GMFIL	534.00	-1.05	548.90	520.70	545.00	53,994	28,554,642.50
71	GMLI	2,140.00	-1.48	2,195.00	2,132.10	2,195.00	8,813	19,012,693.90
72	GRDBL	1,284.50	3.17	1,295.00	1,200.00	1,222.10	41,950	51,180,408.10
73	GSY	9.70	-1.02	10.00	9.61	9.61	133,800	1,330,492.50
74	GUFL	595.10	-1.79	612.00	593.90	610.00	23,923	14,402,131.70
75	GVL	595.20	10	595.20	520.00	550.00	1,191,263	662,867,705.90
76	GWFD83	1,200.00	-1.15	1,200.00	1,200.00	1,200.00	11	13,200.00
77	H8020	11.52	-0.26	11.55	11.48	11.48	5,600	64,520.00
78	HATHY	1,330.10	-0.84	1,355.00	1,316.10	1,316.10	46,037	61,710,927.80
79	HBL	246.00	-1.42	250.70	245.00	249.60	100,215	24,704,897.70
80	HDHPC	214.90	0.49	217.00	212.60	214.00	526,249	113,198,145.20
81	HDL	1,325.00	-0.12	1,342.00	1,305.00	1,330.00	89,508	118,323,594.80
82	HEI	634.20	-1.02	643.00	630.00	643.00	27,494	17,455,925.10
83	HEIP	378.70	-3.29	392.00	378.30	392.00	14,790	5,684,971.40
84	HHL	422.00	8.45	425.00	384.00	388.00	334,389	136,759,977.40
85	HIDCL	321.00	-0.89	330.30	318.30	330.30	500,892	161,256,554.80
86	HIDCLP	233.00	2.15	236.00	228.50	230.00	1,257,911	292,528,030.80
87	HLBSL	1,047.10	-0.15	1,063.00	1,043.10	1,043.10	6,812	7,153,222.90
88	HLI	454.00	0.44	461.00	448.10	450.00	292,197	132,867,899.80
89	HPPL	543.00	-0.01	551.00	535.00	542.00	82,374	44,687,432.10
90	HRL	1,067.00	-1.27	1,100.00	1,065.00	1,065.00	476,695	513,083,767.50
91	HURJA	269.50	0.34	274.00	267.20	269.00	333,661	90,177,552.70
92	ICFC	699.00	-0.43	719.00	697.00	705.00	78,983	55,752,715.20
93	ICFCD88	1,057.30	-0.82	1,065.00	1,055.00	1,055.00	125	132,382.50
94	IGI	588.00	-0.49	600.00	582.00	590.00	49,848	29,270,631.60
95	IHL	618.00	2.73	633.00	590.00	590.00	21,874	13,653,859.80
96	ILBS	1,130.00	3.84	1,145.00	1,066.50	1,066.50	28,645	31,660,381.90
97	ILI	487.50	-0.99	493.80	485.00	491.00	43,887	21,445,608.80
98	JBBD87	1,053.00	0.76	1,053.00	1,050.00	1,050.00	230	241,590.00
99	JBBL	390.00	0.67	390.00	376.10	382.00	274,437	104,813,316.20
100	JBLB	1,522.00	-0.81	1,539.70	1,506.00	1,535.10	12,087	18,401,883.00

Showing 1 - 100 of 328 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice