Nepal Stock Exchange Ltd.

26 Weeks Annual Trading Statistics

S.N.	Symbol	High(Rs.)	Low(Rs.)	Avg(Rs.)	Closing(Rs.)	Trade Volume	Share Volume
As of 2017-09-20
1.	NABIL	1,810.00	1,170.00	1,563.03	1,500.00	1,387,711,568	870,197
2.	NIB	867.00	718.00	768.13	738.00	2,126,453,536	2,754,801
3.	SCB	2,507.00	2,046.00	2,269.11	2,138.00	2,913,115,047	1,285,464
4.	HBL	1,144.00	820.00	929.01	970.00	373,668,054	398,272
5.	SBI	1,510.00	765.00	1,055.14	1,365.00	1,081,911,680	966,505
6.	NBB	775.00	308.00	417.73	735.00	1,343,819,193	2,888,004
7.	EBL	2,142.00	1,170.00	1,579.13	1,876.00	2,177,132,249	1,352,251
8.	BOKL	563.00	415.00	475.75	465.00	1,362,404,673	2,817,204
9.	NICA	540.00	331.00	450.42	450.00	850,229,102	1,867,498
10.	MBL	495.00	307.00	376.10	412.00	871,524,240	2,236,600
11.	LBL	820.00	315.00	429.01	780.00	981,126,608	1,976,162
12.	KBL	434.00	280.00	331.55	355.00	805,055,685	2,441,523
13.	NCCB	473.00	336.00	388.88	376.00	2,558,976,553	6,300,949
14.	SBL	804.00	410.00	552.30	644.00	1,504,712,418	2,539,190
15.	SHL	400.00	328.00	359.97	341.00	559,348,073	1,553,989
16.	TRH	341.00	224.00	270.54	232.00	123,087,178	424,376
17.	OHL	990.00	510.00	734.82	548.00	369,842,133	472,984
18.	NHPC	173.00	128.00	143.29	155.00	882,273,982	5,886,025
19.	BPCL	748.00	585.00	650.77	630.00	237,136,898	358,183
20.	CHCL	1,009.00	740.00	827.55	910.00	612,965,676	731,106
21.	STC	286.00	242.00	261.83	251.00	4,954,865	20,214
22.	BBC	2,971.00	2,000.00	2,480.37	2,233.00	29,773,426	11,854
23.	NUBL	2,626.00	1,520.00	2,041.02	1,581.00	1,047,085,595	497,505
24.	CBBL	1,780.00	1,270.00	1,583.34	1,323.00	1,362,051,063	846,514
25.	DDBL	1,700.00	1,190.00	1,407.89	1,274.00	681,128,467	483,981
26.	SDBL	0.00	0.00	0.00	0.00	169,660	499
27.	SANIMA	579.00	383.00	443.65	555.00	2,451,434,377	5,335,363
28.	SKDBL	471.00	172.00	282.17	294.00	56,748,951	171,564
29.	SAJHA	236.00	212.00	224.64	224.00	636,882	2,842
30.	KRBLPO	156.00	156.00	156.00	156.00	606,372	3,887
31.	SBBLJ	485.00	320.00	374.73	374.00	138,332,904	341,240
32.	GIMES1	10.30	9.31	9.92	10.19	8,079,430	811,508
33.	MERO	3,085.00	0.00	2,157.92	894.00	442,950,249	179,954
34.	NICL	1,737.00	938.00	1,462.00	969.00	1,572,376,208	1,073,421
35.	RBCL	22,850.00	10,282.00	15,428.70	13,850.00	873,925,382	52,987
36.	NLICL	2,700.00	1,802.00	2,245.20	2,152.00	1,730,081,793	743,126
37.	HGI	1,804.00	704.00	1,259.22	1,325.00	1,665,318,008	1,234,808
38.	UIC	1,710.00	1,090.00	1,506.44	1,173.00	1,425,211,253	940,928
39.	EIC	3,199.00	1,675.00	2,454.61	1,823.00	1,211,895,150	494,463
40.	PIC	1,895.00	1,419.00	1,705.56	1,490.00	779,179,224	451,114
41.	NIL	1,367.00	890.00	1,116.08	998.00	1,194,512,009	1,057,967
42.	PRIN	1,358.00	948.00	1,134.23	975.00	1,418,362,444	1,214,829
43.	SIC	1,892.00	1,247.00	1,599.91	1,250.00	476,591,099	290,189
44.	NBIL	1,991.00	945.00	1,340.75	1,328.00	522,366,054	354,590
45.	NLIC	2,800.00	1,955.00	2,214.98	2,372.00	3,537,581,424	1,600,560
46.	LICN	3,146.00	1,971.00	2,387.86	2,555.00	825,126,822	322,418
47.	PICL	1,723.00	965.00	1,461.67	1,000.00	660,835,738	449,143
48.	LGIL	1,942.00	891.00	1,390.75	1,515.00	1,580,749,214	1,058,912
49.	SICL	2,600.00	1,816.00	2,061.63	2,224.00	1,321,662,785	618,927
50.	KBBL	421.00	275.00	340.97	345.00	216,030,997	615,420
51.	GUFL	306.00	118.00	203.09	127.00	195,865,791	814,952
52.	CIT	4,857.00	3,440.00	3,996.41	3,700.00	866,049,720	209,959
53.	BNT	8,000.00	3,382.00	5,992.92	3,510.00	144,551,401	24,865
54.	UNL	30,702.00	28,224.00	29,691.64	29,988.00	86,786,735	2,930
55.	GFL	430.00	110.00	181.61	430.00	18,435,431	124,224
56.	SRS	120.00	120.00	120.00	120.00	6,390,000	53,250
57.	LFC	258.00	166.00	190.72	169.00	14,006,242	70,758
58.	GFCL	367.00	174.00	261.70	303.00	80,113,845	272,007
59.	HDL	2,246.00	538.00	1,087.87	549.00	107,875,507	80,606
60.	PFL	303.00	227.00	255.68	245.00	62,369,654	239,690
61.	NMB	678.00	450.00	561.18	539.00	891,868,105	1,542,882
62.	UFL	357.00	240.00	274.78	265.00	28,489,960	102,565
63.	SIFC	519.00	286.00	403.73	309.00	130,206,953	312,909
64.	CFCL	216.00	164.00	189.84	192.00	49,267,023	255,966
65.	SYFL	195.00	134.00	159.27	153.00	65,228,391	394,367
66.	JFL	322.00	241.00	270.05	253.00	40,538,559	147,920
67.	PRVU	460.00	347.00	403.00	370.00	2,275,161,858	5,550,764
68.	WMBF	192.00	90.00	148.51	94.00	30,394,053	197,439
69.	SFFIL	634.00	391.00	520.16	391.00	38,033,136	72,636
70.	GMFIL	300.00	220.00	265.56	224.00	76,941,678	292,903
71.	SWBBL	2,153.00	1,450.00	1,851.80	1,534.00	639,453,500	345,160
72.	ICFC	361.00	260.00	294.52	261.00	265,449,191	869,713
73.	EDBL	750.00	422.00	623.21	600.00	163,644,499	254,294
74.	HIDCL	256.00	167.00	200.11	215.00	334,731,438	1,666,479
75.	NGPL	350.00	220.00	283.54	286.00	32,086,811	110,715
76.	GRDBL	822.00	450.00	625.54	450.00	61,064,730	92,028
77.	NMFBS	3,860.00	0.00	2,386.08	0.00	248,351,479	69,144
78.	RSDC	3,455.00	0.00	2,248.57	737.00	493,631,011	182,128
79.	SLBS	896.00	0.00	612.15	0.00	162,560	230
80.	KKHC	260.00	149.00	208.54	245.00	19,425,967	92,645
81.	NMBHF1	10.51	9.41	9.99	10.30	26,366,842	2,629,600
82.	NEF	10.66	9.45	10.05	10.39	40,597,218	4,025,309
83.	DHPL	271.00	147.00	209.91	238.00	8,563,431	39,527
84.	NIBLPF	10.30	9.41	9.97	10.00	6,596,835	661,004
85.	KMBSLP	105.00	0.00	82.22	0.00	58,135,250	708,110
86.	AKPL	503.00	297.00	409.30	326.00	527,391,092	1,241,864
87.	FOWAD	4,140.00	0.00	3,093.03	1,051.00	996,930,201	273,922
88.	SPDL	387.00	150.00	237.00	246.00	108,313,593	399,032
89.	UMHL	434.00	241.00	331.84	329.00	127,597,273	349,480
90.	SMATA	456.00	0.00	320.50	403.00	444,560	1,060
91.	CORBLP	100.00	100.00	100.00	100.00	880,000	8,800
92.	SDESI	357.00	320.00	341.36	326.00	53,146	162
93.	LEMF	10.30	9.60	10.00	10.00	961,820	96,400
94.	CHL	355.00	156.00	207.48	323.00	12,771,474	53,425
95.	HPPL	471.00	300.00	396.29	330.00	231,967,606	574,170
96.	MSLB	1,658.00	1,626.00	1,642.00	1,626.00	182,060	110
97.	EBLCP	1,598.00	0.00	849.55	0.00	28,137,367	28,417
98.	SIL	2,050.00	1,415.00	1,597.75	1,488.00	1,300,875,311	779,474
99.	NABILP	1,329.00	856.00	1,170.99	1,135.00	1,590,053,378	1,361,480
100.	KBLPO	200.00	150.00	167.25	200.00	45,345,450	294,210
101.	LBLPO	265.00	265.00	265.00	265.00	66,250	250
102.	BOKLPO	275.00	270.00	272.50	275.00	17,850,000	65,000
103.	KMBSL	290.00	0.00	187.83	0.00	28,428,600	290,420
104.	WMBFPO	101.00	101.00	101.00	101.00	50,192,859	496,959
105.	KBBLPO	186.00	186.00	186.00	186.00	3,217,242	17,297
106.	NTC	719.00	625.00	666.78	633.00	557,597,403	837,541
107.	NICAP	250.00	250.00	250.00	250.00	30,081,750	120,327
108.	DBBL	304.00	215.00	262.42	224.00	393,246,545	1,488,056
109.	NCCBPO	202.00	196.00	200.75	196.00	99,608,884	497,389
110.	LFCPO	119.00	119.00	119.00	119.00	52,858,015	444,185
111.	PROFL	278.00	169.00	218.06	177.00	52,540,844	229,213
112.	GFLPO	101.00	101.00	101.00	101.00	8,830,127	87,427
113.	GBIME	461.00	358.00	393.78	395.00	1,068,958,773	2,686,028
114.	CZBIL	469.00	290.00	386.01	420.00	972,791,138	2,494,043
115.	PCBL	504.00	393.00	434.07	418.00	1,210,038,499	2,768,104
116.	LBBL	242.00	171.00	213.23	184.00	138,355,681	629,376
117.	SRBL	605.00	314.00	422.27	479.00	1,244,755,995	2,622,100
118.	AHPC	318.00	206.00	268.98	278.00	351,011,336	1,257,586
119.	SBBLPO	265.00	260.00	264.04	265.00	26,466,960	100,156
120.	MDB	654.00	500.00	557.79	530.00	147,341,579	261,235
121.	NBBPO	400.00	360.00	363.57	360.00	380,609,807	1,046,867
122.	ALICL	1,723.00	1,197.00	1,537.16	1,280.00	1,065,836,758	681,848
123.	NMBPO	292.00	265.00	271.05	292.00	83,558,997	310,226
124.	PLIC	2,900.00	1,720.00	2,438.25	1,780.00	2,403,653,417	976,690
125.	NLBBL	1,595.00	1,140.00	1,357.22	1,190.00	571,196,155	419,608
126.	ADBL	615.00	415.00	452.41	562.00	1,086,960,905	2,290,961
127.	ODBL	478.00	299.00	405.13	439.00	165,784,145	403,931
128.	MLBL	274.00	215.00	235.54	240.00	155,020,049	648,117
129.	SLICL	1,408.00	690.00	1,133.99	747.00	1,226,845,825	1,049,023
130.	SETI	312.00	218.00	247.14	259.00	9,656,396	36,292
131.	GBBL	515.00	239.00	313.72	407.00	587,175,278	1,581,368
132.	JBBL	443.00	175.00	244.40	289.00	379,552,110	1,280,718
133.	KNBL	705.00	195.00	414.67	486.00	145,053,360	275,018
134.	GDBL	517.00	352.00	392.07	517.00	147,213,664	374,263
135.	ARUN	226.00	162.00	193.08	178.00	51,078,570	256,822
136.	KEBL	795.00	0.00	542.36	566.00	26,661,078	42,921
137.	KRBL	343.00	250.00	294.48	280.00	64,741,445	212,157
138.	TNBL	550.00	275.00	348.47	380.00	85,564,706	212,780
139.	WDBL	371.00	300.00	330.28	312.00	8,323,894	25,742
140.	GLICL	1,400.00	760.00	1,136.32	790.00	1,505,799,393	1,286,619
141.	SBLPO	350.00	350.00	350.00	350.00	35,668,150	101,909
142.	PURBL	436.00	276.00	339.66	337.00	58,463,294	162,735
143.	SIFCPO	275.00	275.00	275.00	275.00	3,219,975	11,709
144.	KSBBL	261.00	201.00	212.72	224.00	32,855,145	157,613
145.	NIBPO	760.00	619.00	667.24	625.00	852,415,910	1,274,420
146.	MPFL	133.00	0.00	80.13	125.00	274,018	2,096
147.	SADBL	522.00	347.00	412.53	352.00	321,985,934	749,926
148.	SHINE	487.00	380.00	426.73	415.00	147,706,494	344,100
149.	MNBBL	1,094.00	572.00	894.61	866.00	1,641,221,472	1,754,786
150.	BHBL	384.00	251.00	299.07	272.00	38,559,898	126,957
151.	FMDBL	1,641.00	830.00	1,079.65	1,213.00	1,053,681,757	921,764
152.	CZBILP	325.00	325.00	325.00	325.00	9,276,150	28,542
153.	JBNL	373.00	239.00	276.44	319.00	835,637,241	3,018,463
154.	SMFDB	3,774.00	1,943.00	2,838.02	2,083.00	395,385,285	139,009
155.	KADBL	410.00	234.00	329.26	333.00	84,034,544	246,774
156.	MFIL	202.00	142.00	167.06	168.00	85,835,264	512,846
157.	NBL	540.00	326.00	378.80	425.00	2,203,890,058	5,404,122
158.	SRBLPO	370.00	362.00	366.03	370.00	27,304,778	74,783
159.	SIGS1	28.65	19.70	24.06	22.60	247,429,370	9,671,610
160.	CBL	316.00	220.00	252.27	233.00	1,082,206,825	4,199,876
161.	NBF1	24.75	17.20	20.25	20.20	179,842,617	8,283,977
162.	PCBLP	275.00	260.00	265.41	275.00	15,791,110	59,498
163.	SLBBL	2,794.00	1,585.00	2,114.86	1,856.00	482,971,602	211,258
164.	NLG	1,785.00	1,330.00	1,575.08	1,368.00	594,426,575	371,699
165.	SINDU	440.00	184.00	340.55	268.00	85,762,343	240,663
166.	MEGA	458.00	0.00	229.00	0.00	4,549,772	9,934
167.	ODBLPO	239.00	235.00	237.67	235.00	14,258,816	60,052
168.	MIDBL	460.00	255.00	333.93	427.00	7,464,877	23,541
169.	NBSL	550.00	408.00	486.28	425.00	904,456	1,926
170.	SKBBL	1,762.00	1,240.00	1,575.30	1,305.00	875,232,612	552,503
171.	RMDC	959.00	732.00	815.28	779.00	397,300,136	476,212
172.	HAMRO	657.00	176.00	313.25	506.00	129,593,475	310,414
173.	JEFL	302.00	140.00	247.92	250.00	52,420,374	207,521
174.	JBBLPO	170.00	164.00	167.00	170.00	8,951,229	53,409
175.	TNBLPO	178.00	178.00	178.00	178.00	411,892	2,314
176.	SLICLP	560.00	549.00	551.75	560.00	265,562,176	483,274
177.	NLICLP	1,375.00	1,195.00	1,273.35	1,375.00	165,337,730	131,000
178.	NGBBL	1,050.00	660.00	800.34	817.00	748,289,325	858,397
179.	RLFL	255.00	0.00	217.27	212.00	50,101,191	227,187
180.	NLICP	1,597.00	1,100.00	1,325.12	1,597.00	396,481,274	346,256
181.	PRINPO	551.00	551.00	551.00	551.00	192,850,000	350,000
182.	SHPC	1,239.00	510.00	945.08	1,080.00	1,188,765,191	1,135,792
183.	NNLB	3,030.00	1,401.00	2,362.47	1,538.00	208,267,079	83,473
184.	KMCDB	2,810.00	1,515.00	1,940.16	1,900.00	442,109,222	207,549
185.	NCDB	348.00	285.00	314.93	295.00	26,605,699	84,583
186.	ALICLP	817.00	800.00	804.31	817.00	190,839,333	236,933
187.	MLBBL	1,617.00	1,076.00	1,372.08	1,160.00	59,420,353	42,789
188.	NBBL	3,986.00	2,355.00	3,267.12	2,486.00	194,124,630	56,344
189.	CCBL	437.00	215.00	327.19	369.00	754,902,197	2,299,424
190.	SICLPO	1,220.00	1,220.00	1,220.00	1,220.00	610,000	500
191.	RHPC	255.00	152.00	201.41	246.00	98,299,359	479,344
192.	EDBLPO	275.00	275.00	275.00	275.00	1,650,000	6,000
193.	MMDBL	725.00	561.00	667.87	600.00	15,851,259	24,074
194.	SEOS	14.10	11.05	12.43	12.24	118,317,146	9,272,916
195.	LLBS	2,240.00	1,244.00	1,873.48	1,342.00	556,567,755	300,833
196.	GLICLP	615.00	0.00	348.05	615.00	157,390,354	487,458
197.	GBBLPO	165.00	165.00	165.00	165.00	8,543,040	51,776
198.	SYFLPO	100.00	100.00	100.00	100.00	410,000	4,100
199.	SHBL	660.00	440.00	495.87	444.00	34,231,860	68,255
200.	NMBSF1	15.30	11.76	13.49	13.00	132,302,193	9,963,827
201.	PRVUPO	191.00	0.00	177.71	191.00	505,281,786	2,659,689
202.	RBCLPO	20,495.00	9,244.00	13,885.32	13,733.00	1,275,092,428	86,122
203.	NBILPO	0.00	0.00	0.00	0.00	39,100,000	195,500
204.	NIBSF1	13.46	11.40	12.37	11.60	81,394,141	6,584,892
205.	HAMROP	140.00	140.00	140.00	140.00	4,683,000	33,450
206.	MNBBLP	500.00	463.00	484.77	500.00	109,486,214	225,912
207.	PICLPO	855.00	855.00	855.00	855.00	87,759,765	102,643
208.	NBBLPO	1,900.00	1,865.00	1,873.75	1,900.00	36,451,500	19,500
209.	RLFLPO	120.00	120.00	120.00	120.00	5,022,840	41,857
210.	SINDUP	190.00	190.00	190.00	190.00	8,085,260	42,554
211.	CBLPO	137.00	131.00	134.02	135.00	71,673,045	533,431
212.	CCBLPO	209.00	209.00	209.00	209.00	42,430,135	203,015
213.	MEGAPO	260.00	0.00	130.00	0.00	6,077,500	23,375
214.	RMDCPO	0.00	0.00	0.00	0.00	501,000	1,000
215.	SMFDBP	1,400.00	1,360.00	1,377.33	1,400.00	22,302,000	16,175
216.	MIDBLP	256.00	251.00	254.00	256.00	6,188,710	24,365
217.	JEFLPO	142.00	130.00	130.11	130.00	23,914,050	183,951
218.	LVF1	14.59	10.86	12.36	11.23	101,487,412	7,724,535
219.	KMCDBP	800.00	800.00	800.00	800.00	56,000,000	70,000
220.	RBBBL	366.00	345.00	356.81	352.00	2,540,712	7,152
221.	MMFDB	3,417.00	1,900.00	2,733.26	2,061.00	230,132,966	79,273
222.	BARUN	319.00	194.00	264.88	279.00	16,954,435	65,882
223.	VLBS	1,575.00	1,071.00	1,396.06	1,132.00	248,906,795	175,577
224.	MSMBS	1,418.00	894.00	1,193.70	983.00	133,441,931	109,824
225.	CLBSL	1,448.00	855.00	1,286.74	915.00	213,609,543	167,301
226.	KMFL	3,376.00	0.00	2,761.30	2,120.00	136,840,400	47,444
227.	JSLBB	4,110.00	0.00	3,152.70	2,420.00	139,383,663	40,833
228.	API	683.00	488.00	583.29	526.00	342,147,956	569,545
229.	HGIPO	580.00	580.00	580.00	580.00	12,760	22
230.	NMBMF	3,266.00	1,800.00	2,708.00	1,842.00	319,725,201	113,472
231.	RMFL	2,790.00	1,280.00	2,203.62	1,384.00	171,054,447	74,926
232.	WOMI	2,168.00	1,465.00	1,901.06	1,500.00	286,999,544	145,364
233.	PURBLP	229.00	221.00	224.33	229.00	13,840,662	61,446
234.	SLBBLP	1,000.00	1,000.00	1,000.00	1,000.00	6,304,000	6,304
235.	FMDBLP	600.00	600.00	600.00	600.00	7,540,200	12,567
236.	UICPO	0.00	0.00	0.00	0.00	13,232,352	8,439
237.	MFILPO	110.00	110.00	110.00	110.00	6,448,090	58,619

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2017-09-20 15:00:00
NLICP	110,000,000.00	1,100.00
SANIMA	41,914,073.00	395.00
EBL	27,516,011.00	1,207.00
NIB	19,205,327.00	768.00
BBC	17,227,426.00	2,971.00
NLIC	15,731,203.00	1,990.00
SLBBL	14,547,483.00	2,380.00
SCB	14,481,837.00	2,140.00
NBL	12,819,811.00	353.00
PCBL	10,933,620.00	430.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2017-09-20 15:00:00
BBC	2,971.00	9.9963
PURBL	313.00	5.7432
SHINE	415.00	5.0633
SPDL	168.00	5
AHPC	220.00	4.2654
RMFL	2,147.00	3.7198
PROFL	253.00	3.2653
GFL	134.00	3.0769
BARUN	203.00	3.0457
ARUN	172.00	2.994
View All

Top Losers

Symbol	LTP	% Change
As of 2017-09-20 15:00:00
KMBSL	208.00	-8.8106
SLBBL	2,380.00	-4.8
GRDBL	548.00	-3.8596
KADBL	234.00	-3.7037
RSDC	1,280.00	-3.3962
MIDBL	261.00	-3.3333
SIFC	462.00	-3.178
NIBSF1	12.50	-2.5721
API	570.00	-2.5641
FOWAD	3,652.00	-2.3803
View All

QUICK QUOTE

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers