merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/12/10 03:00:00

Showing 1 - 100 of 329 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	982.00	-0.96	991.50	980.20	991.50	1,598	1,574,698.40
2	ADBL	291.40	-0.31	297.00	290.00	297.00	24,514	7,124,583.70
3	AHL	615.90	-1.46	625.00	590.10	624.90	13,762	8,392,014.90
4	AHPC	278.60	-0.14	282.00	278.20	279.00	39,724	11,079,956.70
5	AKJCL	184.50	-0.7	186.80	184.50	186.00	39,735	7,361,102.50
6	AKPL	242.00	0.08	244.00	241.00	243.90	45,440	10,984,222.00
7	ALBSL	1,046.00	-0.38	1,070.00	1,029.00	1,029.00	13,129	13,770,894.60
8	ALICL	464.40	-0.13	473.90	462.00	473.90	31,400	14,578,311.80
9	ANLB	6,100.00	-1.61	6,150.00	6,081.10	6,081.10	118	719,543.00
10	API	283.00	-0.53	287.90	282.00	284.00	46,990	13,333,736.70
11	AVYAN	969.90	-0.01	985.00	951.00	957.00	475	459,547.00
12	BANDIPUR	770.00	-2.53	800.00	765.00	800.00	83,345	64,688,884.50
13	BARUN	321.00	-0.99	330.60	320.00	330.60	73,807	23,741,926.20
14	BBC	4,879.00	-0.08	4,895.00	4,733.70	4,895.00	1,220	5,874,790.40
15	BEDC	554.90	0.18	562.00	548.00	548.00	8,920	4,951,657.00
16	BFC	475.00	-2.04	487.00	473.00	477.00	17,136	8,220,077.20
17	BGWT	785.90	0.76	795.50	776.20	780.00	4,995	3,923,374.20
18	BHCL	531.20	-1.43	535.00	516.00	530.00	98,999	51,899,504.70
19	BHDC	486.00	-0.82	496.00	486.00	490.00	29,923	14,681,215.60
20	BHL	176.90	-0.62	179.10	176.00	179.00	49,908	8,848,988.50
21	BHPL	622.00	-2.03	644.00	608.00	644.00	3,397	2,115,564.00
22	BNHC	442.00	0.23	447.00	435.80	447.00	4,985	2,186,791.50
23	BNT	12,000.00	0.84	12,000.00	11,900.00	11,900.00	40	477,000.00
24	BOKD86	1,101.10	0	1,101.10	1,101.10	1,101.10	25	27,527.50
25	BPCL	714.00	0.14	722.00	710.00	715.00	70,843	50,782,282.40
26	BUNGAL	616.00	-2.53	635.00	611.30	620.00	65,680	41,006,204.50
27	C30MF	9.25	-0.86	9.25	9.15	9.15	14,289	131,704.35
28	CBBL	1,001.00	-0.37	1,008.00	1,000.00	1,000.10	9,309	9,343,673.10
29	CFCL	476.00	-1.45	481.50	475.00	481.00	19,296	9,216,947.50
30	CGH	888.90	0.44	893.00	879.00	889.50	21,640	19,119,481.10
31	CHCL	492.20	-0.57	495.00	490.20	492.00	20,239	9,972,874.40
32	CHDC	2,262.90	-0.71	2,300.00	2,246.00	2,246.00	19,780	44,813,164.10
33	CHL	258.20	-0.73	265.00	258.20	260.10	26,902	7,006,216.50
34	CIT	1,850.00	-0.53	1,870.00	1,840.20	1,857.00	2,963	5,482,993.00
35	CITY	533.00	0.02	533.00	523.10	523.10	2,853	1,513,662.20
36	CKHL	667.90	-0.24	682.00	657.00	657.00	10,157	6,760,232.00
37	CLI	498.00	1.76	499.10	494.00	499.10	103,150	51,290,483.90
38	CORBL	1,697.80	-2.03	1,730.00	1,667.00	1,698.30	3,458	5,851,193.10
39	CREST	1,295.00	0.08	1,315.00	1,276.30	1,280.00	10,910	14,143,580.00
40	CYCL	1,510.00	-0.66	1,525.00	1,500.00	1,520.00	3,775	5,691,707.00
41	CZBIL	191.40	-0.26	194.20	188.10	188.10	12,454	2,387,692.70
42	DDBL	868.30	0.29	874.50	865.20	874.50	7,628	6,628,357.30
43	DHEL	586.00	-2.33	607.00	584.00	591.10	59,011	34,941,300.20
44	DHPL	295.00	-1.04	298.00	294.90	298.00	7,866	2,324,051.50
45	DLBS	1,350.00	-0.3	1,368.00	1,325.00	1,336.00	2,498	3,358,704.00
46	DOLTI	530.00	-2.03	544.00	525.00	544.00	3,887	2,054,679.20
47	DORDI	260.00	-1.44	266.90	260.00	265.00	74,705	19,543,408.40
48	EBL	641.00	0.16	642.00	639.50	641.00	21,558	13,808,023.70
49	EBLD86	1,106.00	0.45	1,106.00	1,106.00	1,106.00	25	27,650.00
50	EBLD91	1,105.00	0.36	1,105.00	1,101.00	1,101.00	200	220,400.00
51	EBLEB89	1,085.10	-0.67	1,085.10	1,085.10	1,085.10	25	27,127.50
52	EDBL	578.40	-1.95	589.90	578.40	589.90	6,331	3,666,296.40
53	EHPL	425.00	-1.57	431.80	423.20	423.20	55,130	23,577,703.40
54	ENL	918.00	0	934.20	907.00	934.20	669	610,330.00
55	FMDBL	804.00	0.25	809.80	786.00	786.00	12,570	10,117,766.60
56	FOWAD	1,077.00	-1.73	1,090.00	1,075.00	1,078.10	2,079	2,243,473.10
57	GBBD85	1,093.50	-0.32	1,093.50	1,093.50	1,093.50	25	27,337.50
58	GBBL	376.00	0	380.00	375.10	375.30	7,565	2,849,932.70
59	GBILD84/85	1,170.00	-1.54	1,170.00	1,170.00	1,170.00	100	117,000.00
60	GBILD86/87	1,112.10	-1.93	1,112.10	1,112.10	1,112.10	25	27,802.50
61	GBIME	223.60	-0.13	225.00	223.10	223.10	63,538	14,229,048.30
62	GBIMEP	100.00	0	100.00	100.00	100.00	21,915	2,191,500.00
63	GBIMESY2	8.88	-1.77	9.00	8.88	9.00	900	8,016.00
64	GCIL	460.60	0.35	463.60	453.00	453.00	12,717	5,869,477.10
65	GFCL	580.00	-2.52	591.00	577.40	591.00	9,505	5,559,683.10
66	GHL	210.70	-0.38	213.50	210.10	210.60	35,478	7,478,207.40
67	GIBF1	10.16	-0.39	10.27	10.07	10.07	4,210	42,871.10
68	GILB	1,272.90	1.35	1,281.00	1,253.00	1,281.00	3,789	4,762,480.00
69	GLBSL	1,970.00	1.03	1,989.00	1,950.00	1,950.00	161	317,469.00
70	GLH	251.20	-0.75	255.50	248.10	248.10	13,515	3,406,470.80
71	GMFBS	1,552.00	0.19	1,552.00	1,521.60	1,521.60	284	438,351.40
72	GMFIL	468.00	-0.85	499.00	461.00	479.00	53,021	25,112,778.80
73	GMLI	1,789.90	-0.95	1,800.00	1,780.00	1,784.00	1,285	2,301,037.00
74	GRDBL	1,155.00	-0.84	1,187.00	1,148.00	1,187.00	6,698	7,731,310.70
75	GSY	9.00	-0.11	9.15	8.85	8.85	9,200	83,052.00
76	GUFL	498.90	0.1	501.00	495.00	497.00	6,652	3,310,852.90
77	GVL	520.20	-0.91	534.00	520.00	534.00	19,944	10,407,881.70
78	H8020	11.01	2.71	11.01	10.61	10.70	35,300	386,250.50
79	HATHY	911.90	0.33	912.00	905.00	905.00	4,727	4,293,493.70
80	HBL	187.00	-0.43	189.80	185.00	185.00	59,137	11,053,265.10
81	HDHPC	176.90	-0.51	179.90	175.70	179.00	60,767	10,738,926.20
82	HDL	1,147.50	-0.28	1,170.00	1,147.10	1,170.00	22,930	26,411,299.20
83	HEI	495.90	-0.72	500.00	488.00	500.00	4,663	2,285,764.90
84	HEIP	327.00	0.93	327.00	324.00	324.00	441	144,035.60
85	HHL	333.00	-0.3	340.30	328.00	340.30	108,510	35,844,493.20
86	HIDCL	266.90	-0.41	269.90	263.00	263.00	57,771	15,409,268.10
87	HIDCLP	182.00	-0.82	184.30	181.10	182.20	96,416	17,523,286.90
88	HIMSTAR	940.00	-5.05	971.00	923.30	970.20	20,829	19,469,104.90
89	HLBSL	915.00	-0.87	922.00	915.00	922.00	2,032	1,863,554.60
90	HLI	375.50	-0.4	380.00	374.10	380.00	29,481	11,108,181.60
91	HLICF	9.18	2	9.18	8.92	9.00	3,130	28,507.50
92	HPPL	468.00	0.43	474.50	464.10	474.50	18,744	8,754,114.50
93	HRL	825.00	-0.36	844.50	820.00	844.50	79,909	66,024,748.00
94	HURJA	222.50	-0.13	223.80	220.80	222.10	14,083	3,125,021.20
95	ICFC	625.00	-0.32	639.00	614.50	639.00	5,871	3,655,155.70
96	ICFCD88	1,138.00	-1.04	1,150.00	1,138.00	1,150.00	95	108,950.00
97	IGI	417.00	-1.16	428.00	417.00	420.00	8,753	3,671,515.20
98	IHL	569.20	-3.53	598.00	568.40	598.00	20,041	11,592,481.00
99	ILBS	1,033.50	-1.09	1,040.00	1,025.00	1,025.00	4,691	4,855,704.40
100	ILI	471.00	-0.78	479.40	469.00	475.00	21,086	9,973,599.90

Showing 1 - 100 of 329 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice