merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2026/09/02 03:00:00

Showing 1 - 100 of 354 records. [Total pages: 4]

#	Symbol	LTP	% Change	High	Low	Open	Qty.	Turnover
1	ACLBSL	894.80	0.66	913.00	865.00	865.00	243	215,934.00
2	ADBL	296.60	-0.13	311.80	295.00	311.80	14,551	4,309,921.90
3	AHL	363.80	-2.68	368.00	363.00	363.00	210	76,489.50
4	AHPC	248.50	0.4	250.50	245.80	250.00	39,183	9,721,554.30
5	AKJCL	344.30	0.5	358.00	333.30	358.00	174,884	60,414,425.10
6	AKPL	243.00	0.21	243.90	241.00	242.00	52,121	12,649,823.80
7	ALBSL	1,098.90	-1	1,100.00	1,070.00	1,070.00	4,295	4,676,141.40
8	ALICL	398.00	0.76	398.00	385.10	385.10	11,261	4,455,922.50
9	ANLB	5,350.00	10.1	5,350.00	4,755.00	4,810.00	1,484	7,253,027.00
10	APHL	677.00	-0.28	688.20	660.10	667.00	4,303	2,917,516.00
11	API	329.20	1.11	329.20	325.00	327.00	78,284	25,572,780.00
12	AVYAN	1,000.00	1.31	1,016.00	985.60	1,010.00	2,446	2,445,194.00
13	BANDIPUR	642.00	0	647.00	636.50	642.00	9,073	5,815,671.50
14	BARUN	308.50	0.49	309.00	301.40	301.40	6,097	1,871,861.60
15	BBC	4,034.00	0.77	4,044.00	3,952.00	3,952.00	88	351,684.00
16	BEDC	285.00	1.1	285.00	274.00	281.50	10,134	2,862,820.90
17	BFC	459.90	1.52	463.00	453.00	463.00	9,008	4,125,807.00
18	BGWT	485.00	3.85	485.00	454.10	468.00	4,309	2,025,779.10
19	BHCL	543.00	-0.18	550.00	520.00	520.00	14,166	7,683,223.10
20	BHDC	412.50	0.68	413.00	401.10	409.70	7,307	3,000,213.20
21	BHL	199.00	1.02	200.00	196.20	197.00	41,602	8,230,407.20
22	BHPL	439.00	0.92	444.00	428.00	431.60	2,922	1,266,959.00
23	BJHL	642.00	-1.22	665.00	632.30	655.00	3,213	2,064,684.00
24	BNHC	258.00	1.22	259.80	252.00	255.00	11,372	2,895,563.80
25	BNL	14,800.00	2.74	14,800.00	14,800.00	14,800.00	10	148,000.00
26	BNT	11,650.00	0	11,650.00	11,650.00	11,650.00	10	116,500.00
27	BPCL	644.00	0.62	644.00	634.60	637.00	8,745	5,563,477.10
28	BUNGAL	519.00	0.41	520.90	508.50	519.00	7,970	4,112,351.10
29	C30MF	9.95	0	9.95	9.95	9.95	2,000	19,900.00
30	CBBL	930.50	0.16	933.00	926.10	927.00	8,138	7,570,520.80
31	CFCL	635.00	9.11	635.00	569.00	578.00	157,841	91,484,132.70
32	CGH	768.00	-0.51	771.00	760.00	771.00	8,912	6,796,461.30
33	CHCL	377.00	1.34	379.60	364.00	372.00	157,769	58,555,074.30
34	CHDC	2,167.00	0.79	2,167.90	2,130.00	2,132.00	4,206	9,018,856.50
35	CHL	249.80	1.63	249.90	240.00	240.00	17,866	4,377,688.70
36	CIT	1,656.70	-0.38	1,667.00	1,652.00	1,666.00	3,766	6,231,435.50
37	CITY	344.70	1.38	345.00	340.00	340.40	32,621	11,193,271.50
38	CKHL	566.50	2.81	567.00	544.30	551.00	570	315,436.00
39	CLI	412.20	-1.62	419.90	411.10	415.00	8,136	3,354,075.20
40	CORBL	885.00	0.23	900.00	860.10	877.00	6,634	5,891,797.00
41	CREST	1,050.00	1.16	1,065.00	1,020.00	1,038.00	2,865	2,954,750.00
42	CSY	8.64	2.86	8.65	8.15	8.15	3,300	27,946.00
43	CYCL	1,574.90	3.07	1,642.00	1,500.00	1,500.00	8,606	13,419,362.10
44	CZBIL	197.20	1.54	198.80	194.00	195.00	18,119	3,544,440.00
45	DDBL	834.00	1.13	834.00	825.50	830.00	2,073	1,719,683.60
46	DHEL	566.80	2.14	566.80	540.10	540.20	13,134	7,271,017.60
47	DHPL	270.00	-1.28	275.00	267.00	275.00	862	232,263.00
48	DLBS	985.10	-0.5	1,018.00	985.10	990.00	584	579,099.70
49	DOLTI	284.00	1.43	284.20	276.00	276.00	9,859	2,779,503.20
50	DORDI	239.00	1.06	240.00	233.60	233.60	8,694	2,065,326.80
51	EBL	715.00	0.66	715.00	709.00	710.30	21,847	15,542,877.70
52	EBLD85	1,090.00	-4.97	1,147.00	1,147.00	1,147.00	2	2,180.00
53	EBLD86	1,050.60	-1.81	1,050.60	1,050.60	1,050.60	25	26,265.00
54	EBLD91	1,100.00	1.2	1,100.00	1,099.00	1,099.00	150	164,950.00
55	EBLEB89	1,067.00	-3	1,067.00	1,067.00	1,067.00	30	32,010.00
56	ECL	1,294.00	-1.79	1,340.00	1,269.40	1,318.00	17,687	22,983,397.90
57	EDBL	575.00	0.89	575.00	559.00	564.00	4,431	2,505,063.00
58	EHPL	306.30	0.92	317.90	300.20	312.60	6,151	1,870,179.60
59	ENL	817.80	-0.51	820.00	776.00	820.00	586	462,913.30
60	FMDBL	724.90	0.26	726.00	708.00	709.00	5,905	4,236,143.30
61	FOWAD	870.00	1.16	939.00	834.20	885.80	1,955	1,705,581.70
62	GBBD85	1,082.00	2.27	1,082.00	1,075.00	1,075.00	507	548,231.30
63	GBBL	426.00	1.19	426.10	420.00	420.00	63,766	26,989,303.50
64	GBIME	249.90	4.12	250.00	243.00	245.00	367,046	90,753,004.70
65	GBIMESY2	8.89	-1.33	8.90	8.89	8.90	920	8,179.80
66	GBLBS	659.50	-0.5	672.00	646.20	662.80	3,890	2,539,974.50
67	GCIL	386.00	2.66	388.00	370.10	376.00	67,343	25,713,633.30
68	GFCL	570.00	0.04	571.00	565.20	570.00	1,855	1,055,726.00
69	GHL	224.30	0.58	229.00	219.00	229.00	44,586	9,918,463.20
70	GIBF1	10.48	0.1	10.48	10.40	10.40	1,400	14,644.00
71	GILB	1,090.10	1.4	1,095.00	1,071.00	1,095.00	1,525	1,644,002.00
72	GLBSL	1,620.00	-0.61	1,632.60	1,585.10	1,590.00	452	722,577.60
73	GLH	244.30	0.95	244.30	238.10	241.00	14,725	3,558,263.50
74	GMFBS	1,090.00	-1.8	1,091.90	1,060.10	1,090.00	338	364,395.10
75	GMFIL	417.00	1.71	418.00	410.40	418.00	4,265	1,773,813.30
76	GMLI	949.80	0.19	959.00	920.00	921.10	543	510,424.60
77	GRDBL	957.90	0.83	968.00	940.00	940.00	4,052	3,869,632.50
78	GSY	8.94	0.11	9.10	8.90	8.90	12,730	115,370.80
79	GUFL	503.60	0.92	505.00	498.00	501.00	10,826	5,415,812.50
80	GVL	472.60	0.55	480.00	465.10	465.10	6,188	2,942,478.60
81	GWFD83	1,046.00	2.95	1,046.00	1,016.00	1,016.00	11	11,506.00
82	H8020	11.62	-0.26	11.62	11.60	11.60	500	5,804.00
83	HATHY	609.00	-1.36	616.50	600.00	603.00	7,782	4,728,901.40
84	HBL	187.50	0.37	188.90	183.00	186.00	71,755	13,271,425.70
85	HBLD86	1,155.00	3.83	1,155.00	1,145.00	1,145.00	2,510	2,898,950.00
86	HDHPC	198.70	1.12	199.40	195.60	196.10	52,761	10,425,394.60
87	HDL	1,164.00	0.53	1,177.00	1,155.00	1,177.00	7,157	8,322,069.70
88	HEI	465.70	2.8	465.70	440.40	440.40	34,761	15,849,815.70
89	HEIP	300.20	0.03	308.90	299.60	308.90	1,015	308,616.40
90	HFIN	618.00	0.02	629.90	612.00	617.00	8,779	5,429,217.00
91	HHL	320.00	0.63	323.00	315.00	317.00	13,737	4,357,514.90
92	HIDCL	239.40	1.35	239.40	232.60	232.60	49,951	11,819,743.20
93	HIDCLP	180.70	0.95	183.90	178.50	182.40	43,912	7,921,383.00
94	HIMSTAR	638.50	-0.06	638.50	620.00	621.10	1,447	910,665.00
95	HLBSL	858.90	-0.06	858.90	847.00	849.00	1,798	1,526,094.20
96	HLI	293.00	-0.34	296.00	290.30	295.00	17,370	5,089,544.70
97	HLICF	8.30	-2.92	8.55	8.30	8.55	950	8,047.50
98	HPPL	363.80	1.34	365.00	356.00	356.00	66,936	24,277,694.80
99	HRL	519.00	0.58	519.40	490.20	490.20	38,965	20,145,458.60
100	HURJA	230.00	0.44	231.00	225.50	226.10	16,174	3,715,419.30

Showing 1 - 100 of 354 records. [Total pages: 4]

1 2 3 4 Next Last

Today's Shareprice