merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

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

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

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,043.96	-0.4	1,050.00	1,040.00	1,040.00	2,618	2,742,932.80
2	ADBL	296.51	-1.14	303.50	296.00	297.00	58,749	17,455,899.30
3	AHL	604.66	-2.23	621.00	601.00	607.00	3,954	2,420,661.60
4	AHPC	283.33	-0.14	286.50	278.10	286.50	199,205	56,233,216.41
5	AKJCL	205.99	-1.08	212.00	204.10	204.10	122,098	25,251,040.40
6	AKPL	253.72	-0.7	260.60	252.10	260.60	166,173	42,385,714.00
7	ALBSL	817.19	-1.98	833.00	815.10	825.00	4,919	4,022,593.50
8	ALICL	499.75	-0.07	510.10	495.00	510.10	39,615	19,749,083.70
9	ANLB	5,559.46	-0.67	5,635.00	5,485.30	5,635.00	612	3,376,039.30
10	API	291.76	-0.76	296.00	291.00	291.00	105,322	30,810,358.80
11	AVYAN	1,018.69	-2.46	1,030.00	1,007.60	1,024.10	2,661	2,714,662.40
12	BARUN	425.87	-2.04	448.00	421.50	426.10	411,469	178,514,607.10
13	BBC	5,400.00	-1.32	5,581.00	5,328.20	5,581.00	762	4,116,004.00
14	BEDC	714.12	0.52	739.50	683.00	696.30	134,452	91,132,380.90
15	BFC	490.43	-4.04	512.00	487.00	512.00	36,056	17,938,010.60
16	BGWT	981.61	4.06	1,004.00	924.70	924.70	19,467	18,929,312.90
17	BHDC	490.79	-2.81	504.00	486.00	500.00	70,768	34,678,048.10
18	BHL	210.89	-0.87	216.00	209.00	209.00	103,100	21,312,112.80
19	BHPL	740.31	-0.6	754.80	736.00	745.00	5,421	4,030,902.10
20	BNHC	500.07	-1.59	514.90	498.10	500.00	6,787	2,907,219.00
21	BNL	15,800.05	-3.19	16,000.40	15,800.00	16,000.40	50	796,008.00
22	BNT	12,401.00	-1.44	12,630.00	12,400.00	12,600.00	292	3,651,504.00
23	BPCL	772.52	-1.74	794.00	771.00	771.00	232,078	180,990,207.90
24	C30MF	9.63	-4.18	10.24	9.50	9.95	127,900	1,248,486.00
25	CBBL	952.29	-1.84	982.00	951.60	975.00	74,350	71,474,389.10
26	CFCL	519.22	-4.43	545.00	518.10	544.00	38,004	20,215,547.70
27	CGH	949.72	0.95	973.00	935.90	935.90	122,356	116,714,033.90
28	CHCL	528.08	-1.21	535.00	527.10	535.00	101,078	53,703,410.40
29	CHDC	2,594.37	-0.18	2,651.00	2,579.10	2,651.00	45,841	118,151,177.70
30	CHL	323.50	-1.79	337.40	321.00	335.80	60,063	19,760,638.90
31	CIT	1,916.74	-1.01	1,933.90	1,912.00	1,925.00	9,171	17,519,068.70
32	CITY	830.53	-0.17	844.00	830.00	830.00	5,167	4,298,191.20
33	CKHL	627.70	-1.88	648.00	625.30	629.00	4,121	2,588,372.20
34	CLI	472.94	-1.39	481.00	472.00	472.00	33,008	15,622,330.10
35	CMF2	9.68	-1.93	9.87	9.68	9.87	12,900	126,772.00
36	CORBL	2,527.55	6.28	2,616.00	2,303.20	2,340.00	9,439	22,939,868.60
37	CREST	1,402.02	3.59	1,450.00	1,353.10	1,369.00	43,660	55,043,005.30
38	CYCL	1,604.98	-2.01	1,650.00	1,600.00	1,610.60	5,026	8,065,688.70
39	CZBIL	211.66	-0.7	217.40	211.00	217.40	110,009	23,085,412.90
40	DDBL	808.97	-0.83	819.90	806.00	815.00	12,160	9,874,258.00
41	DHPL	321.44	-0.89	327.30	321.00	323.50	17,473	5,653,474.50
42	DLBS	1,527.56	0.71	1,575.00	1,490.00	1,490.00	4,804	7,344,798.70
43	DOLTI	558.60	-0.29	565.00	556.00	562.00	4,550	2,551,358.20
44	DORDI	311.05	-1.46	318.60	309.00	316.00	162,532	50,624,585.10
45	EBL	655.14	-0.68	666.00	653.00	664.80	118,386	76,601,465.80
46	EBLD91	1,023.00	-0.2	1,023.00	1,023.00	1,023.00	15	15,345.00
47	EDBL	584.94	-2.89	600.00	584.00	594.10	19,087	11,207,619.20
48	EHPL	556.50	-1.7	565.00	548.00	565.00	2,932	1,625,572.00
49	ENL	1,046.14	-1.28	1,077.00	1,045.00	1,077.00	2,325	2,323,852.20
50	FMDBL	751.99	-0.4	761.00	749.10	749.10	16,759	12,616,191.50
51	FOWAD	1,129.87	-0.54	1,158.70	1,125.00	1,126.00	4,924	5,578,471.00
52	GBBD85	1,048.00	-1.13	1,060.00	1,043.60	1,060.00	110	115,670.00
53	GBBL	402.14	-0.04	405.90	400.00	400.50	33,411	13,437,325.90
54	GBILD84/85	1,175.00	-0.42	1,175.00	1,175.00	1,175.00	50	58,750.00
55	GBILD86/87	1,080.00	-1.82	1,080.00	1,080.00	1,080.00	25	27,000.00
56	GBIME	238.38	-1.8	244.00	236.70	242.75	273,101	64,708,490.90
57	GBLBS	809.17	-0.73	821.00	800.10	805.10	6,193	5,015,519.90
58	GCIL	500.87	-1.5	510.00	500.10	505.00	38,099	19,105,593.50
59	GFCL	641.74	-3.9	670.00	640.00	668.00	31,850	20,730,871.40
60	GHL	247.70	-0.39	251.10	245.50	251.10	118,082	29,159,781.00
61	GIBF1	10.59	-1.21	10.78	10.55	10.78	352,597	3,747,116.57
62	GILB	1,265.66	-1.4	1,285.00	1,264.00	1,284.00	2,312	2,936,359.30
63	GLBSL	2,175.20	-0.62	2,200.00	2,150.00	2,170.00	3,355	7,282,376.40
64	GLH	261.48	-0.52	266.00	259.00	265.40	101,224	26,502,440.40
65	GMFBS	1,584.85	0.31	1,611.00	1,551.00	1,552.00	911	1,435,779.90
66	GMFIL	484.62	-3.02	500.00	483.00	496.10	37,531	18,363,946.70
67	GMLI	2,351.98	3.37	2,375.00	2,229.80	2,230.00	176,779	238,384,955.00
68	GRDBL	1,331.41	-9.49	1,500.00	1,324.00	1,500.00	143,353	195,089,533.50
69	GSY	9.42	1.95	9.42	9.15	9.42	21,300	196,649.50
70	GUFL	542.16	-4.36	562.00	540.00	560.00	18,433	10,111,161.80
71	GVL	458.16	-1.54	465.00	456.40	465.00	25,158	11,085,126.40
72	GWFD83	1,181.90	-9.66	1,308.30	1,181.90	1,308.30	37	43,588.10
73	H8020	11.21	-0.18	11.30	11.11	11.11	21,800	243,651.00
74	HATHY	1,207.37	-1.7	1,252.70	1,200.00	1,252.70	22,908	27,612,040.50
75	HBL	219.93	-0.95	224.00	216.00	223.00	117,039	25,460,825.40
76	HDHPC	197.19	-0.78	199.50	197.00	197.00	83,192	16,444,674.60
77	HDL	1,216.02	-1.31	1,247.00	1,215.00	1,244.00	52,595	61,010,711.40
78	HEI	595.41	-0.56	602.00	595.00	595.00	18,257	10,898,962.00
79	HEIP	375.00	0	375.00	375.00	375.00	10	3,750.00
80	HHL	399.87	-0.98	402.40	393.00	402.40	13,367	5,259,546.30
81	HIDCL	292.09	-0.52	297.80	290.60	293.60	162,411	46,913,478.30
82	HIDCLP	206.70	-0.29	209.00	205.60	207.00	305,957	63,025,375.10
83	HLBSL	962.30	-1.03	978.00	958.50	978.00	1,002	964,615.30
84	HLI	401.27	-1.87	410.00	400.00	407.00	67,609	27,324,706.90
85	HPPL	502.11	-2.13	522.90	500.00	522.00	175,053	88,072,911.90
86	HRL	932.63	-1.47	963.00	930.10	960.00	179,282	158,481,828.00
87	HURJA	249.51	-0.91	253.80	248.00	249.60	127,441	31,859,858.10
88	ICFC	617.25	-2.69	643.80	616.00	643.80	23,549	14,634,982.80
89	ICFCD83	1,274.00	-1.14	1,300.00	1,274.00	1,300.00	60	76,700.00
90	IGI	546.38	-0.18	551.00	538.00	539.00	32,858	17,856,334.80
91	IHL	559.19	3.03	587.00	532.10	535.00	9,283	5,106,211.70
92	ILBS	844.23	-2.71	878.00	844.00	861.00	6,725	5,712,034.30
93	ILI	447.34	-0.98	455.00	447.20	451.00	27,445	12,247,393.90
94	JBBD87	1,067.00	-4.13	1,067.00	1,067.00	1,067.00	10	0.00
95	JBBL	325.76	-2.07	335.00	325.30	333.00	47,711	15,658,355.10
96	JBLB	1,332.61	-0.7	1,347.90	1,330.50	1,338.00	4,057	5,375,192.60
97	JFL	494.96	-4.36	521.00	492.10	519.00	40,462	20,325,242.40
98	JOSHI	324.99	-0.09	330.00	323.40	326.00	46,658	15,195,311.00
99	JSLBB	1,311.13	0.99	1,322.90	1,272.10	1,298.00	2,954	3,769,112.90
100	KBL	208.84	-0.54	214.10	208.60	214.10	319,414	62,072,586.30

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

1 2 3 4 Next Last

Today's Shareprice