Traded CompaniesNo. Of TransactionsMax PriceMin PriceClosing PriceTraded SharesAmountPrevious ClosingDifference Rs.
Agriculture Development Bank Limited94428.00420.00421.0013321.005614326.00422.00-1.00
Ankhu Khola Jalvidhyut Company Limited4577.0075.0075.001023.0077727.0077.00-2.00
Api Power Company Ltd.71161.00150.00157.0021629.003298964.00155.002.00
Arambha Microfinance Bittiya Sanstha Ltd.12550.00528.00550.00250.00133380.00539.0011.00
Arun Kabeli Power Ltd.31198.00193.00198.001437.00280204.00200.00-2.00
Arun Valley Hydropower Development Co. Ltd.37115.00107.00112.0017133.001906139.00109.003.00
Asha Laghubitta Bittiya Sanstha Ltd87441.00435.00440.001080.00472850.00442.00-2.00
Asian Life Insurance Co. Limited20430.00420.00423.002795.001180710.00418.005.00
Bank of Kathmandu Ltd.57272.00270.00272.0014003.003790906.00271.001.00
Barun Hydropower Co. Ltd.20101.0098.00100.00650.0064980.00100.000.00
Best Finance Company Ltd.11103.00101.00103.002117.00217477.00104.00-1.00
Butwal Power Company Limited71428.00417.00420.0017711.007458818.00420.000.00
Central Finance Co. Ltd.13117.00115.00115.003204.00370476.00116.00-1.00
Century Commercial Bank Ltd.98170.00166.00169.0024441.004124661.00168.001.00
Chautari Laghubitta Bittya Sanstha Ltd38460.00443.00460.001400.00631440.00460.000.00
Chhimek Laghubitta Bikas Bank Limited43958.00948.00957.001891.001803446.00955.002.00
Chhyangdi Hydropower Ltd.17102.0098.0099.00316.0031326.00101.00-2.00
Chilime Hydropower Company Limited36540.00528.00530.002525.001338306.00535.00-5.00
Citizen Bank International Limited66229.00224.00225.0017524.003946623.00225.000.00
Citizen Investment Trust242609.002586.002591.002314.006000872.002600.00-9.00
Citizens Mutual Fund -129.549.369.545200.0048708.009.180.36
City Express Finance Co. Limited3100.0099.00100.00270.0026990.0099.001.00
Civil Bank Ltd90148.00146.00148.0070835.0010418680.00147.001.00
Civil Laghubitta Bittiya Sanstha Ltd.11566.00538.00541.00156.0085676.00566.00-25.00
Corporate Development Bank Limited9120.00117.00119.001040.00122830.00118.001.00
Deprosc Laghubitta Bittiya Sanstha Limited12726.00721.00721.00710.00514050.00730.00-9.00
Deva Bikas Bank Limited96151.00148.00151.0040218.006042529.00147.004.00
Dibyashwori Hydropower Ltd.1370.0065.0066.002748.00182030.0069.00-3.00
Everest Bank Limited54681.00657.00666.008888.005929633.00659.007.00
Everest Insurance Co. Ltd.20420.00415.00420.001393.00581255.00425.00-5.00
First Micro Finance Laghubitta Bittiya Sanstha Ltd.19405.00400.00405.003367.001350122.00400.005.00
Forward Community Microfinance Bittiya Sanstha Ltd.161513.001496.001496.00535.00803206.001501.00-5.00
Gandaki Bikas Bank Limited18214.00211.00214.0011138.002362802.00212.002.00
Garima Bikas Bank Limited38228.00223.00227.005675.001277837.00224.003.00
Ghalemdi Hydro Limited2791.0089.0090.00670.0060170.0091.00-1.00
Global IME Bank Limited60310.00305.00306.0012909.003955029.00307.00-1.00
Global IME Laghubitta Bittiya Sanstha Ltd.121382.001330.001360.00242.00330732.001355.005.00
Global IME Samunnat Scheme-148.208.158.153180.0025996.008.17-0.02
Goodwill Finance Co. Ltd.5125.00124.00124.00552.0068714.00124.000.00
Grameen Bikas Laghubitta Bittiya Sanstha Ltd.32380.00376.00377.002365.00895111.00379.00-2.00
Green Development Bank Ltd.21116.00110.00116.003083.00350740.00112.004.00
Guheshowori Merchant Bank & Finance Co. Ltd.1123.00123.00123.0026.003198.00125.00-2.00
Gurans Life Insurance Company Ltd.18555.00550.00553.001426.00786527.00552.001.00
Gurkhas Finance Ltd.13119.00117.00117.006772.00800144.00119.00-2.00
Himalaya Urja Bikas Company Limited229133.00128.00133.0011700.001528500.00131.002.00
Himalayan Bank Limited20577.00575.00576.002486.001431310.00583.00-7.00
Himalayan Distillery Limited401713.001596.001596.002650.004430210.001680.00-84.00
Himalayan General Insurance Co. Ltd34386.00375.00382.005489.002096555.00390.00-8.00
Himalayan Power Partner Ltd.36190.00182.00190.002274.00425028.00184.006.00
Hydroelectricity Investment and Development Company Ltd118169.00164.00164.0017325.002862258.00167.00-3.00
ICFC Finance Limited7164.00162.00162.00509.0083146.00163.00-1.00
IME General Insurance Ltd.9408.00401.00407.001482.00597332.00406.001.00
Janata Bank Nepal Ltd.91212.00207.00209.0057046.0011896661.00209.000.00
Janautthan Samudayic Laghubitta Bikas Bank Ltd.62048.002046.002048.0048.0098288.002076.00-28.00
Joshi Hydropower Development Company Ltd2106.00104.00104.0020.002100.00111.00-7.00
Jyoti Bikas Bank Limited292165.00150.00165.00163926.0026247975.00150.0015.00
Kailash Bikas Bank Ltd.11227.00224.00227.004350.00979115.00226.001.00
Kalika power Company Ltd5694.0092.0093.00620.0057480.0093.000.00
Kamana Sewa Bikas Bank Limited32159.00157.00159.007634.001204078.00156.003.00
Kanchan Development Bank Limited5189.00187.00187.001749.00327333.00190.00-3.00
Kankai Bikas Bank Ltd.145166.00154.00163.0041649.006793899.00151.0012.00
Karnali Development Bank Limited24118.00113.00116.005774.00669898.00117.00-1.00
Khanikhola Hydropower Co. Ltd.872.0071.0071.00406.0028842.0072.00-1.00
Kumari Bank Limited33221.00217.00218.007306.001587539.00217.001.00
Laxmi Bank Limited50222.00218.00220.0014385.003159939.00220.000.00
Laxmi Laghubitta Bittiya Sanstha Ltd.1750.00750.00750.0026.0019500.00750.000.00
Life Insurance Co. Nepal581940.001895.001903.009314.0017776444.001906.00-3.00
Lumbini Bikas Bank Ltd.63203.00199.00203.0033070.006639745.00200.003.00
Lumbini General Insurance Co. Ltd.11505.00492.00505.002030.001004265.00500.005.00
Machhapuchhre Bank Limited41271.00269.00270.0017564.004737567.00269.001.00
Mahalaxmi Bikas Bank Ltd.13197.00195.00197.004811.00939634.00197.000.00
Mahila Sahayatra Microfinance Bittiya Sanstha Ltd.6482.00472.00472.00215.00102118.00490.00-18.00
Mahuli Samudayik Laghubitta Bittiya Sanstha Ltd.61042.001021.001040.0098.00101110.001025.0015.00
Manjushree Finance Ltd.28128.00121.00128.0012749.001613583.00120.008.00
Mega Bank Nepal Ltd.103197.00194.00197.0026547.005190351.00197.000.00
Mero Microfinance Bittiya Sanstha Ltd.9609.00597.00608.00187.00113004.00601.007.00
Miteri Development Bank Limited7257.00247.00257.00964.00242215.00249.008.00
Mithila LaghuBitta Bittiya Sanstha Limited2462.00461.00461.00150.0069200.00461.000.00
Mountain Hydro Nepal Limited16102.0098.0098.002200.00216430.00105.00-7.00
Muktinath Bikas Bank Ltd.45378.00372.00374.005657.002118943.00376.00-2.00
Multipurpose Finance Company Limited11227.00224.00224.00700.00157060.00227.00-3.00
Nabil Bank Limited26844.00830.00836.002822.002357557.00840.00-4.00
NABIL Bank Limited Promotor Share8820.00805.00805.00881.00709905.00805.000.00
Nabil Equity Fund28.498.468.491541.0013070.678.300.19
Nadep Laghubitta Bittiya Sanstha Ltd.23469.00448.00455.00940.00430800.00457.00-2.00
National Hydro Power Company Limited1471.0069.0069.006640.00463580.0069.000.00
National Life Insurance Co. Ltd.26664.00650.00653.004122.002703491.00658.00-5.00
National Microfinance Bittiya Sanstha Ltd.141587.001552.001560.00339.00529046.001587.00-27.00
Naya Nepal Laghubitta Bikas Bank Ltd.8400.00389.00389.00650.00256160.00400.00-11.00
Neco Insurance Co. Ltd.21518.00510.00516.009227.004730196.00513.003.00
Nepal Bangladesh Bank Limited34226.00224.00224.0010720.002407445.00225.00-1.00
Nepal Bank Limited285352.00333.00335.00178454.0059876112.00336.00-1.00
Nepal Credit And Commercial Bank Limited171264.00260.00262.0047376.0012353885.00261.001.00
Nepal Doorsanchar Comapany Limited41734.00716.00729.0016840.0012262405.00728.001.00
Nepal Insurance Co. Ltd.15391.00387.00387.001856.00721527.00386.001.00
Nepal Investment Bank Limited115539.00532.00536.0011347.006080815.00532.004.00
Nepal Investment Bank Ltd. Promoter Share12519.00511.00519.00966.00494156.00514.005.00
Nepal Life Insurance Co. Ltd.96927.00915.00924.007802.007214207.00928.00-4.00
Nepal SBI Bank Limited30480.00470.00478.004543.002164340.00473.005.00
Nepal Seva Laghubitta Bittiya Sanstha Ltd.16462.00436.00440.00300.00136260.00450.00-10.00
Nerude Laghubita Bikas Bank Limited11519.00512.00519.00851.00439512.00516.003.00
Ngadi Group Power Ltd.17125.00120.00123.00551.0067894.00123.000.00
NIBL Pragati Fund37.427.357.353244.0024034.437.000.35
NIBL Samriddhi Fund 119.369.369.3610000.0093600.009.180.18
NIC Asia Bank Ltd.79482.00476.00480.0020813.009956807.00480.000.00
NIC Asia Growth Fund19.209.209.201500.0013800.009.020.18
Nirdhan Utthan Laghubitta Bittiya Sanstha Limited6860.00855.00856.002370.002034600.00859.00-3.00
NLG Insurance Company Ltd.15808.00800.00801.001479.001191785.00804.00-3.00
NMB Microfinance Bittiya Sanstha Ltd.311137.001080.001125.00992.001095444.001119.006.00
NMB Hybrid Fund L-139.699.409.693778.0036199.609.540.15
Oriental Hotels Limited22665.00657.00657.009251.006104957.00670.00-13.00
Panchakanya Mai Hydropower Ltd57110.00107.00109.00920.00100480.00111.00-2.00
Pokhara Finance Ltd.35138.00135.00136.005191.00706008.00137.00-1.00
Prabhu Bank Limited335278.00272.00278.00592141.00161667079.00276.002.00
Prabhu Insurance Ltd.27409.00400.00405.003072.001248606.00407.00-2.00
Premier Insurance Co. Ltd.581208.001180.001190.003032.003595487.001189.001.00
Prime Commercial Bank Ltd.45312.00309.00310.0010920.003391401.00310.000.00
Prime Life Insurance Company Limited21472.00463.00471.001914.00895718.00460.0011.00
ProgressiveFinance Limited2108.00106.00106.00400.0042800.00108.00-2.00
Prudential Insurance Co. Ltd.7700.00695.00700.00610.00425200.00709.00-9.00
Radhi Bidyut Company Ltd23165.00160.00163.00242.0039424.00163.000.00
Rairang Hydropower Development Company Ltd.2696.0093.0095.00350.0033170.0094.001.00
Rastriya Beema Company Limited1311021.0010690.0010690.00181.001961452.0010805.00-115.00
Rastriya Beema Company Limited Promoter Share1610000.009950.009970.00403.004018950.0010000.00-30.00
Reliance Finance Ltd.46133.00123.00133.0017932.002282245.00121.0012.00
Ridi Hydropower Development Company Ltd.1996.0093.0096.003353.00314736.0095.001.00
RMDC Laghubitta Bittiya Sanstha Ltd.33660.00650.00658.005252.003432367.00660.00-2.00
RSDC Laghubitta Bittiya Sanstha Ltd.38390.00380.00390.001712.00655475.00383.007.00
Sagarmatha Insurance Co. Ltd.191425.001410.001415.001716.002435840.001418.00-3.00
Sahayogi Bikas Bank Limited5196.00196.00196.00780.00152880.00198.00-2.00
Samata Microfinance Bittiya Sanstha Ltd.51320.001296.001320.0086.00112014.001315.005.00
Samudayik Laghubitta Bittiya Sanstha Limited16589.00564.00589.00570.00329730.00567.0022.00
Sana Kisan Bikas Bank Ltd7995.00983.00995.001543.001529017.00986.009.00
Sanima Bank Limited43357.00353.00357.008031.002849975.00355.002.00
Sanima Equity Fund59.799.559.7918500.00179365.009.540.25
Sanima Mai Hydropower Ltd.59276.00265.00268.0025365.006830425.00271.00-3.00
Shangrila Development Bank Ltd.14153.00150.00151.004649.00701346.00151.000.00
Shikhar Insurance Co. Ltd.49856.00847.00850.004466.003801317.00854.00-4.00
Shine Resunga Development Bank Ltd.10258.00253.00256.004909.001260702.00257.00-1.00
SHIVAM CEMENTS LTD1377646.00586.00646.00265038.00164404083.00588.0058.00
Shree Investment Finance Co. Ltd.10159.00156.00156.007000.001093900.00156.000.00
Siddhartha Bank Limited42337.00333.00334.0010729.003595582.00335.00-1.00
Siddhartha Equity Fund89.759.419.7526500.00253995.009.540.21
Siddhartha Equity Orineted Scheme1010.7010.3510.7036400.00382570.0010.350.35
Siddhartha Insurance Ltd.21590.00578.00578.003292.001919230.00589.00-11.00
Sindhu Bikash Bank Ltd14147.00139.00147.004599.00658638.00143.004.00
Soaltee Hotel Limited10243.00239.00242.003087.00741000.00243.00-1.00
Sparsha Laghubitta Bittiya Sanstha Ltd.1397503.00480.00503.0018507.009188406.00458.0045.00
Standard Chartered Bank Limited78680.00670.00680.005844.003934260.00677.003.00
Summit Laghubitta Bittiya Sanstha Ltd.8570.00569.00570.00448.00255175.00580.00-10.00
Sunrise Bank Limited32258.00255.00256.008158.002089734.00254.002.00
Surya Life Insurance Company Limited22590.00586.00586.002398.001407724.00582.004.00
Suryodaya Laghubitta Bittiya Sanstha Ltd.6835.00811.00811.00114.0093694.00834.00-23.00
Swabalamban Laghubitta Bittiya Sanstha Limited12905.00893.00901.001505.001347155.00905.00-4.00
Swadeshi Laghubitta Bittiya Sanstha Ltd.22607.00597.00607.00975.00589314.00602.005.00
Swarojgar Laghu Bitta Bikas Bank Ltd.1472.00472.00472.00110.0051920.00475.00-3.00
Synergy Power Development Ltd.2295.0093.0095.001496.00140924.0092.003.00
Uniliver Nepal Limited119250.0019250.0019250.0010.00192500.0019600.00-350.00
United Finance Ltd.4184.00181.00184.00427.0078187.00181.003.00
United Insurance Co. (Nepal) Ltd.161014.00990.00998.001640.001632664.00995.003.00
UNIVERSAL POWER COMPANY LTD10597.0093.0097.0027835.002621220.0094.003.00
Unnati Micorfinance Bittiya Sanstha Ltd.11030.001030.001030.0010.0010300.001039.00-9.00
Upper Tamakoshi Hydropower Ltd591285.00273.00280.00110919.0030820131.00276.004.00
Vijaya laghubitta Bittiya Sanstha Ltd.6559.00548.00548.00214.00117512.00555.00-7.00