merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/07/21 03:00:00

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

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	1,126.37	1.18	1,135.00	1,101.00	1,113.27	3,985	4,446,757.20
2	ADBL	332.11	0.57	335.00	325.40	331.00	104,403	34,510,759.50
3	ADBLD83	1,110.00	-4.31	1,160.00	1,090.00	1,160.00	1,384	1,535,773.20
4	AHL	643.56	-1.9	669.10	639.00	669.10	10,975	7,113,835.30
5	AHPC	299.45	0.08	303.00	291.10	299.90	269,524	80,483,042.00
6	AKJCL	215.16	0.47	217.60	212.50	216.00	280,927	60,359,191.10
7	AKPL	264.89	-0.05	270.00	261.00	265.00	261,359	69,428,227.60
8	ALBSL	908.50	0.55	920.00	886.10	900.00	15,050	13,578,073.60
9	ALICL	519.91	0.31	523.00	515.00	518.50	67,185	34,881,992.20
10	ANLB	5,600.29	1.08	5,649.00	5,220.00	5,431.20	8,555	45,627,076.80
11	API	302.99	-0.11	307.00	300.00	303.33	225,064	68,119,524.50
12	AVYAN	1,182.54	3.67	1,186.00	1,100.00	1,120.00	18,422	20,876,303.40
13	BARUN	404.61	-2.05	419.00	401.80	413.00	186,381	75,945,771.90
14	BBC	5,461.33	0.34	5,529.90	5,400.10	5,529.90	634	3,457,808.00
15	BEDC	765.10	6.33	770.00	720.00	720.00	72,353	54,123,511.20
16	BFC	519.66	0.69	526.40	512.00	520.00	44,354	23,062,769.40
17	BGWT	954.26	-0.95	970.00	944.20	947.00	8,397	8,011,414.30
18	BHDC	568.02	1.81	600.00	555.20	569.00	322,181	186,099,190.40
19	BHL	218.63	-0.4	220.90	216.20	220.00	200,063	43,770,592.60
20	BHPL	868.24	-1.13	904.00	853.00	875.00	14,182	12,424,560.50
21	BNHC	532.28	1.12	540.00	526.00	527.10	41,917	22,356,215.90
22	BNT	12,800.00	-0.43	12,949.00	12,700.00	12,855.50	193	2,469,000.40
23	BOKD86	1,026.00	-2.1	1,030.00	1,026.00	1,030.00	50	51,400.00
24	BPCL	951.37	-0.69	973.90	940.80	960.00	594,489	567,987,062.40
25	C30MF	10.08	-0.1	10.20	10.01	10.01	500,500	5,105,012.00
26	CBBL	1,077.40	1.11	1,080.00	1,045.20	1,065.00	101,041	107,850,926.20
27	CFCL	554.49	0.62	562.00	542.20	562.00	36,931	20,402,165.20
28	CGH	1,061.48	4.57	1,065.00	1,001.10	1,014.90	275,925	288,738,314.70
29	CHCL	546.26	0.41	550.00	540.00	544.00	113,277	61,793,550.30
30	CHDC	2,823.66	1.48	2,865.00	2,772.00	2,790.00	36,826	103,905,513.70
31	CHL	334.08	0.73	340.00	326.00	332.00	33,066	11,053,852.30
32	CIT	1,992.70	-0.39	2,019.00	1,980.00	2,019.00	24,967	49,749,296.90
33	CITY	954.91	-3.04	990.00	945.00	990.00	84,338	81,193,581.50
34	CIZBD86	1,155.20	-1.99	1,165.00	1,155.20	1,165.00	35	40,579.00
35	CIZBD90	1,184.00	1.89	1,184.00	1,184.00	1,184.00	15	17,760.00
36	CKHL	708.53	-2.82	723.10	701.20	716.00	11,526	8,185,414.60
37	CLI	499.53	0.73	503.50	490.00	495.00	59,830	29,802,948.50
38	CMF2	9.88	-1.5	10.00	9.85	9.85	4,000	39,958.00
39	CORBL	2,116.55	-9.96	2,361.30	2,115.60	2,305.00	31,344	67,655,915.90
40	CREST	1,480.65	0.47	1,485.00	1,440.00	1,475.00	27,858	40,831,889.40
41	CYCL	1,840.49	1.75	1,914.00	1,750.00	1,772.80	5,785	10,490,231.00
42	CZBIL	229.89	0.9	232.50	225.50	227.00	357,351	82,081,930.40
43	DDBL	942.32	2.54	946.60	907.00	919.00	54,060	50,322,636.30
44	DHPL	332.48	-1.25	341.60	327.40	333.00	55,012	18,333,984.30
45	DLBS	1,554.24	1.56	1,565.00	1,505.00	1,505.00	2,015	3,098,131.00
46	DOLTI	608.47	-1.13	627.00	600.00	627.00	21,239	12,916,133.90
47	DORDI	316.70	-1.17	325.00	314.10	320.00	134,259	42,717,614.20
48	EBL	745.19	1.34	750.00	722.00	722.00	283,558	209,983,681.00
49	EBLD91	1,006.10	0.06	1,010.00	1,004.00	1,010.00	350	352,312.50
50	EDBL	659.10	1.63	671.00	641.00	641.00	82,225	54,438,232.00
51	EHPL	654.76	1.04	669.00	622.70	635.20	14,635	9,355,653.60
52	ENL	1,155.49	-1.05	1,180.00	1,126.00	1,170.00	6,919	7,942,828.00
53	FMDBL	951.14	8.99	958.00	870.00	872.00	563,412	517,191,161.30
54	FOWAD	1,269.61	-0.32	1,285.00	1,255.00	1,273.00	6,040	7,665,565.10
55	GBBD85	1,053.00	-3.88	1,073.60	1,053.00	1,073.60	150	159,083.00
56	GBBL	455.63	3.5	465.00	431.50	441.00	442,561	200,441,398.50
57	GBILD84/85	1,141.00	-0.78	1,141.00	1,141.00	1,141.00	25	28,525.00
58	GBIME	259.94	0.79	263.00	255.30	258.00	290,575	75,506,681.80
59	GBLBS	878.08	2.9	882.00	851.00	869.80	21,973	19,115,818.60
60	GCIL	525.49	1.18	529.90	515.00	515.00	73,537	38,296,153.10
61	GFCL	706.93	-0.5	717.50	705.10	709.00	58,833	41,816,372.70
62	GHL	264.89	-0.33	273.00	262.00	262.00	258,615	68,913,024.90
63	GIBF1	11.14	1.46	11.15	10.95	10.95	37,410	416,241.20
64	GILB	1,357.75	0.12	1,365.00	1,342.00	1,356.00	11,954	16,123,245.30
65	GLBSL	2,355.06	3.1	2,416.00	2,330.00	2,330.00	9,109	21,560,669.50
66	GLH	285.78	1.2	290.00	281.00	283.00	201,550	57,383,595.80
67	GMFBS	1,702.48	0.45	1,720.00	1,670.10	1,670.10	2,948	5,029,171.00
68	GMFIL	511.84	-0.54	520.00	510.00	520.00	34,435	17,722,696.70
69	GMLI	2,199.70	-1.99	2,219.00	2,079.60	2,200.10	30,395	65,363,156.50
70	GRDBL	1,329.60	-10	1,480.00	1,329.60	1,448.00	68,573	93,963,994.40
71	GSY	9.51	0	9.61	9.40	9.40	8,100	77,026.00
72	GUFL	575.22	-0.41	585.00	560.00	585.00	37,549	21,433,001.30
73	GVL	486.22	0.69	490.00	481.00	487.00	34,128	16,541,675.30
74	GWFD83	1,215.00	3.32	1,229.80	1,199.00	1,199.00	2,767	3,348,677.60
75	H8020	11.50	-0.69	11.69	11.35	11.36	1,980	22,833.70
76	HATHY	1,274.02	1.85	1,289.00	1,225.90	1,225.90	51,044	64,809,343.50
77	HBL	248.10	1.45	255.00	241.10	245.00	244,277	60,855,163.20
78	HDHPC	204.82	-0.56	210.00	202.00	210.00	306,239	62,865,465.70
79	HDL	1,268.38	-0.37	1,280.00	1,255.30	1,273.00	74,212	93,977,138.20
80	HEI	626.37	0.38	630.00	613.00	620.00	29,066	18,035,122.90
81	HEIP	371.00	-1.89	378.40	370.00	371.00	34,737	12,890,420.00
82	HHL	384.89	-0.92	394.00	381.00	390.00	97,722	37,787,383.10
83	HIDCL	309.75	0.79	312.00	301.20	301.20	392,558	120,822,374.10
84	HIDCLP	215.50	-0.09	217.90	212.20	212.20	621,354	133,567,948.20
85	HLBSL	1,020.08	0.39	1,025.00	996.00	997.00	6,907	6,975,882.00
86	HLI	419.64	0.26	426.00	413.00	426.00	79,843	33,485,791.80
87	HPPL	514.65	-0.71	521.40	510.00	515.00	72,958	37,586,132.10
88	HRL	1,039.54	4.37	1,046.10	990.00	996.00	736,709	752,803,938.20
89	HURJA	258.03	0.14	259.70	254.00	256.00	139,380	35,790,371.70
90	ICFC	668.49	1.78	670.10	643.20	669.10	70,987	47,090,748.00
91	ICFCD88	1,070.00	-3.86	1,090.70	1,069.00	1,090.70	100	108,010.00
92	IGI	574.44	1.63	578.90	558.60	569.90	51,662	29,495,414.50
93	IHL	594.84	-0.41	609.00	587.00	609.00	7,935	4,744,078.40
94	ILBS	988.62	2.56	1,009.00	952.00	964.00	22,472	22,254,877.30
95	ILI	475.71	0.55	478.00	468.10	473.00	46,686	22,100,756.10
96	JBBD87	1,042.00	-0.39	1,042.00	1,042.00	1,042.00	25	26,050.00
97	JBBL	376.04	4.36	382.50	354.00	362.00	548,302	205,689,604.10
98	JBLB	1,506.00	0.3	1,515.00	1,476.00	1,481.00	23,701	35,496,730.40
99	JFL	503.43	0.15	510.00	499.00	502.00	47,909	24,099,769.50
100	JOSHI	345.26	-3.8	363.00	332.40	358.00	145,735	50,525,457.90

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

1 2 3 4 Next Last

Today's Shareprice