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 2019-03-19
1.	NABIL	970.00	678.00	60,596.00	723.00	537,291,415	645,440
2.	NIB	684.00	499.00	54,375.26	535.00	1,038,385,828	1,723,399
3.	SCB	720.00	520.00	38,910.28	577.00	433,885,034	715,317
4.	HBL	571.00	418.00	42,364.57	465.00	118,967,966	242,382
5.	SBI	514.00	366.00	50,306.17	392.00	258,950,599	614,467
6.	NBB	234.00	178.00	40,028.35	194.00	439,150,428	2,185,634
7.	EBL	670.00	501.00	58,686.98	548.00	593,780,252	1,052,541
8.	BOKL	350.00	231.00	48,870.84	246.00	515,897,945	1,707,440
9.	NICA	459.00	351.00	80,886.83	399.00	1,403,608,650	3,439,030
10.	MBL	245.00	202.00	71,704.27	218.00	778,364,343	3,712,528
11.	LBL	270.00	182.00	35,070.92	197.00	183,156,247	841,780
12.	KBL	268.00	225.00	57,066.72	235.00	802,220,464	3,228,394
13.	NCCB	236.00	197.00	66,375.69	212.00	960,571,097	4,509,111
14.	SBL	350.00	272.00	58,048.56	292.00	503,053,321	1,611,501
15.	SHL	265.00	199.00	122,538.99	204.00	235,704,135	1,017,690
16.	TRH	270.00	226.00	21,668.45	252.00	24,892,633	99,461
17.	OHL	558.00	407.00	51,834.13	436.00	74,667,493	161,662
18.	NHPC	92.00	59.00	38,601.92	74.00	134,838,980	1,788,771
19.	BPCL	496.00	332.00	23,390.45	355.00	247,091,755	572,993
20.	CHCL	750.00	493.00	66,106.74	505.00	469,406,419	747,753
21.	STC	501.00	350.00	3,370.16	501.00	259,058	694
22.	BBC	1,859.00	1,605.00	202,885.13	1,666.00	28,436,131	16,320
23.	NUBL	1,035.00	684.00	59,064.24	725.00	137,349,728	169,953
24.	CBBL	971.00	800.00	110,237.36	878.00	680,342,359	794,591
25.	DDBL	707.00	555.00	57,755.42	587.00	156,988,219	253,824
26.	SANIMA	356.00	286.00	65,595.96	297.00	667,999,775	2,100,232
27.	SKDBL	128.00	109.00	10,422.20	122.00	10,895,657	91,123
28.	SBBLJ	236.00	178.00	36,618.99	199.00	24,683,228	119,601
29.	GIMES1	9.70	7.26	17,862.00	8.45	3,045,757	352,421
30.	MERO	1,408.00	579.00	26,767.24	587.00	164,458,499	147,328
31.	NICL	603.00	360.00	106,890.41	376.00	499,673,178	971,400
32.	RBCL	10,480.00	8,650.00	142,960.40	9,211.00	153,336,986	16,120
33.	NLICL	760.00	579.00	67,385.54	582.00	411,769,185	604,476
34.	HGI	446.00	348.00	41,570.33	382.00	156,381,900	390,257
35.	UIC	910.00	630.00	57,786.82	778.00	129,456,553	169,934
36.	EIC	1,260.00	574.00	47,994.53	847.00	75,585,970	85,781
37.	PIC	1,175.00	833.00	38,684.76	1,025.00	415,590,943	405,213
38.	NIL	590.00	416.00	66,810.23	522.00	388,014,003	736,326
39.	PRIN	534.00	380.00	53,464.90	418.00	297,586,624	664,177
40.	SIC	1,480.00	1,231.00	65,088.51	1,288.00	80,180,833	61,013
41.	IGI	854.00	360.00	35,488.24	419.00	57,586,084	111,267
42.	NLIC	1,174.00	888.00	81,549.42	1,097.00	1,395,197,813	1,371,870
43.	LICN	1,814.00	1,422.00	162,847.60	1,485.00	357,637,456	226,380
44.	PICL	808.00	566.00	79,947.82	682.00	169,773,294	245,380
45.	LGIL	586.00	410.00	58,477.65	506.00	280,530,305	538,492
46.	SICL	975.00	760.00	83,844.34	883.00	263,942,435	298,945
47.	KBBL	246.00	203.00	56,259.96	207.00	115,480,793	506,912
48.	GUFL	117.00	98.00	32,102.35	109.00	33,047,851	314,597
49.	CIT	2,948.00	1,577.00	113,693.53	2,690.00	913,124,485	369,480
50.	BNT	7,022.00	6,297.00	253,382.22	6,630.00	33,866,368	5,085
51.	UNL	24,799.00	17,803.00	201,621.26	19,380.00	33,173,580	1,605
52.	BFC	104.00	80.00	41,015.33	94.00	5,926,736	62,173
53.	SRS	194.00	132.00	5,431.07	194.00	51,390	310
54.	LFC	150.00	128.00	190,865.74	130.00	3,279,965	22,513
55.	GFCL	131.00	111.00	16,414.06	117.00	7,672,436	63,298
56.	HDL	1,550.00	1,197.00	45,669.44	1,350.00	49,386,747	34,694
57.	PFL	163.00	126.00	10,654.21	131.00	29,638,225	216,366
58.	NMB	398.00	300.00	65,435.53	322.00	1,829,709,573	5,190,984
59.	UFL	214.00	144.00	21,833.12	212.00	23,787,331	125,600
60.	SIFC	153.00	128.00	17,105.28	135.00	12,482,903	88,393
61.	CFCL	129.00	104.00	20,115.13	107.00	29,351,446	252,172
62.	JFL	234.00	159.00	48,303.26	169.00	34,986,080	189,144
63.	PRVU	261.00	205.00	65,303.66	233.00	1,682,837,075	6,952,863
64.	WMBF	99.00	69.00	5,600.79	90.00	1,913,107	21,192
65.	CMB	0.00	0.00	0.00	0.00	60,665,220	2,757,510
66.	SFFIL	278.00	207.00	30,545.56	227.00	11,466,598	45,026
67.	GMFIL	132.00	114.00	40,403.64	130.00	3,366,162	27,781
68.	SWBBL	1,319.00	770.00	59,958.41	835.00	137,838,278	132,047
69.	ICFC	167.00	143.00	36,401.21	151.00	32,603,108	212,136
70.	EDBL	300.00	256.00	48,078.56	290.00	29,529,541	104,112
71.	HIDCL	178.00	128.00	23,936.72	133.00	188,425,644	1,231,308
72.	NGPL	153.00	0.00	6,853.97	124.00	13,588,536	107,028
73.	GRDBL	136.00	100.00	9,177.65	104.00	17,446,526	154,851
74.	NMFBS	2,299.00	1,300.00	29,457.92	1,603.00	43,643,213	24,595
75.	RSDC	497.00	363.00	15,735.87	368.00	64,288,472	157,247
76.	SLBS	1,760.00	0.00	25,508.68	927.00	57,649,281	42,509
77.	KKHC	109.00	69.00	2,118.93	78.00	3,208,396	34,644
78.	NMBHF1	10.05	8.50	24,770.21	8.80	11,632,028	1,268,596
79.	NEF	9.57	7.50	12,378.55	8.52	9,738,948	1,153,295
80.	DHPL	107.00	85.00	1,585.45	90.00	814,102	8,343
81.	NIBLPF	9.41	7.00	7,266.42	7.40	1,711,930	221,768
82.	CEFLPO	101.00	101.00	57,764.79	101.00	13,614,800	134,800
83.	AKPL	275.00	146.00	8,539.55	170.00	28,690,839	143,950
84.	FOWAD	2,180.00	1,470.00	51,929.72	1,500.00	155,819,220	90,856
85.	SPDL	117.00	86.00	4,701.58	101.00	7,981,509	81,791
86.	UMHL	172.00	103.00	5,002.83	118.00	10,216,829	77,566
87.	SMATA	1,644.00	1,000.00	35,943.54	1,270.00	72,262,433	55,928
88.	SDESI	790.00	569.00	14,733.26	569.00	43,401,591	69,041
89.	LEMF	9.00	6.90	11,723.46	7.48	3,761,754	475,298
90.	CHL	124.00	97.00	3,046.17	103.00	2,433,274	23,239
91.	HPPL	271.00	163.00	6,461.14	190.00	26,643,867	136,389
92.	MSLB	2,497.00	0.00	26,843.49	1,300.00	37,075,762	23,200
93.	NHDL	154.00	116.00	2,953.20	124.00	3,042,937	22,860
94.	EBLCP	633.00	625.00	49,797.57	625.00	372,997	595
95.	SEF	9.99	8.63	16,546.82	9.15	9,120,115	988,530
96.	SMB	889.00	541.00	10,518.27	660.00	17,899,271	25,382
97.	SAEF	10.00	8.00	14,945.01	9.50	4,115,290	452,890
98.	UMB	1,949.00	1,208.72	34,375.57	1,269.00	96,465,226	58,831
99.	RADHI	222.00	151.00	4,009.69	171.00	11,561,589	67,539
100.	AMFI	930.00	571.00	14,407.06	660.00	53,794,903	71,018
101.	NICGF	10.10	8.00	7,159.02	9.00	2,527,486	272,200
102.	CMF1	10.00	8.00	9,595.53	9.00	1,949,587	214,390
103.	NSEWA	889.00	490.00	9,921.56	532.00	32,954,056	51,104
104.	RRHP	143.00	86.00	1,911.80	99.00	10,402,099	93,307
105.	NADEP	1,639.00	650.00	13,414.86	675.00	179,947,221	156,896
106.	PMHPL	160.00	103.00	1,875.84	112.00	24,646,144	207,526
107.	KPCL	133.00	88.00	1,506.63	95.00	21,079,506	194,933
108.	AKJCL	138.00	75.00	1,761.90	82.00	5,235,398	59,165
109.	JOSHI	279.00	160.00	6,939.32	160.00	207,050	900
110.	CHLBS	610.00	227.00	8,575.30	555.00	55,569,278	95,179
111.	UPPER	342.00	219.00	17,384.18	242.00	1,010,151,317	3,841,665
112.	SIL	731.00	540.00	68,750.97	620.00	171,198,479	270,733
113.	SLBSL	861.00	505.00	14,165.99	731.00	50,093,005	63,023
114.	GHL	300.00	194.00	6,961.67	194.00	80,520	330
115.	ALBSL	464.00	300.00	3,721.29	464.00	65,390	170
116.	MBLPO	130.00	0.00	3,233,089.64	130.00	301,969,509	2,431,049
117.	NABILP	773.00	640.00	159,141.41	687.00	467,543,325	650,203
118.	KBLPO	145.00	145.00	1,855,178.33	145.00	12,506,395	86,251
119.	CMBFLP	0.00	0.00	0.00	0.00	67,880,010	3,085,455
120.	BOKLPO	150.00	150.00	1,500,000.00	150.00	1,500,000	10,000
121.	CEFL	135.00	94.00	17,279.28	96.00	3,996,504	37,165
122.	KBBLPO	115.00	115.00	1,446,355.00	115.00	1,446,355	12,577
123.	NTC	810.00	670.00	114,397.64	673.00	477,522,950	637,913
124.	NICAP	250.00	230.00	7,781,160.00	250.00	49,262,500	197,946
125.	DBBL	148.00	120.00	27,325.35	126.00	185,851,500	1,404,330
126.	SWBBLP	1,300.00	1,300.00	82,000.00	728.00	328,000	450
127.	GUFLPO	100.00	100.00	100.00	100.00	30,033,200	300,332
128.	NCCBPO	192.00	130.00	954,328.80	130.00	6,209,004	45,159
129.	PROFL	123.00	98.00	16,608.31	123.00	2,539,988	24,262
130.	GBIME	336.00	255.00	57,484.19	264.00	883,722,773	2,876,438
131.	CZBIL	273.00	199.00	36,621.23	208.00	407,297,662	1,812,491
132.	SFFILP	145.00	145.00	145.00	145.00	1,450,000	10,000
133.	PROFLP	101.00	101.00	101.00	101.00	2,266,440	22,440
134.	GFCLPO	110.00	110.00	3,725,315.00	110.00	7,450,630	67,733
135.	PCBL	352.00	294.00	59,764.28	318.00	644,306,964	1,968,835
136.	LBBL	184.00	155.00	45,807.59	172.00	236,720,102	1,402,579
137.	SRBL	270.00	203.00	42,895.32	216.00	296,784,885	1,296,533
138.	AHPC	137.00	96.00	24,159.52	104.00	55,450,706	488,196
139.	MDB	312.00	219.00	31,534.83	233.00	38,422,409	136,725
140.	ALICL	658.00	370.00	50,586.95	398.00	278,106,206	497,453
141.	NMBPO	225.00	204.00	1,815,742.50	204.00	5,358,345	25,395
142.	PLIC	545.00	385.00	49,115.20	450.00	316,254,593	664,112
143.	NLBBL	605.00	0.00	35,341.05	460.00	70,721,083	139,546
144.	ADBL	375.00	290.00	46,461.20	298.00	406,650,754	1,186,211
145.	ICFCPO	122.00	122.00	2,353,380.00	122.00	2,353,380	19,290
146.	MLBL	207.00	155.00	34,257.75	167.00	109,739,453	618,791
147.	SLICL	614.00	425.00	51,204.28	526.00	304,038,163	567,536
148.	GBBL	209.00	171.00	39,442.06	189.00	188,920,681	1,001,319
149.	JBBL	154.00	131.00	18,638.34	137.00	84,034,050	601,297
150.	KNBL	142.00	114.00	15,230.22	127.00	13,615,557	108,927
151.	GDBL	216.00	175.00	38,221.46	186.00	148,286,429	765,555
152.	HATH	134.00	104.00	23,356.31	114.00	8,191,777	68,381
153.	KEBL	336.00	180.00	29,741.57	180.00	48,010,900	162,582
154.	KRBL	112.00	0.00	16,253.78	100.00	24,298,051	240,224
155.	TNBL	208.00	146.00	23,821.74	166.00	16,306,425	97,851
156.	GLICL	828.00	534.00	63,023.01	734.00	205,531,065	293,342
157.	SBLPO	195.00	162.00	3,209,800.00	162.00	9,629,400	51,920
158.	CORBL	104.00	89.00	6,000.29	99.00	2,888,344	29,421
159.	PURBL	191.00	145.00	15,492.03	188.00	14,728,210	89,568
160.	KSBBL	164.00	129.00	27,648.64	140.00	126,806,897	883,337
161.	NIBPO	601.00	453.00	191,468.95	485.00	325,913,850	597,589
162.	MPFL	185.00	0.00	8,835.87	147.00	2,252,780	14,307
163.	SADBL	165.00	135.00	29,506.77	141.00	100,881,992	688,432
164.	SHINE	310.00	221.00	40,660.89	231.00	62,930,074	256,243
165.	MNBBL	420.00	320.00	47,891.15	340.00	291,473,422	776,058
166.	SBBLJP	130.00	117.00	123.50	117.00	1,974,388	15,764
167.	BHBL	191.00	124.00	26,127.94	137.00	27,861,231	185,752
168.	FMDBL	422.00	309.00	33,691.58	366.00	128,338,299	342,869
169.	JBNL	200.00	161.00	47,915.50	172.00	690,921,834	3,823,945
170.	SMFDB	987.00	628.00	47,572.46	640.00	57,014,650	72,782
171.	KADBL	188.00	140.00	22,940.60	162.00	8,409,357	52,796
172.	GBIMEP	180.00	174.00	6,299,960.93	174.00	140,747,214	788,872
173.	MFIL	136.00	109.00	31,512.91	115.00	26,699,187	219,416
174.	NBL	340.00	281.00	182,657.93	290.00	3,265,231,405	10,889,891
175.	SRBLPO	165.00	165.00	13,624,682.50	165.00	81,748,095	495,443
176.	CBL	188.00	146.00	44,547.78	155.00	586,919,127	3,531,339
177.	PCBLP	206.00	190.00	4,510,215.29	201.00	134,332,310	693,385
178.	SLBBL	843.00	482.00	41,074.49	491.00	81,709,873	138,728
179.	NLG	918.00	752.00	63,527.84	808.00	130,229,165	153,615
180.	SINDU	144.00	113.00	14,838.68	144.00	10,878,033	89,717
181.	MEGA	216.00	155.00	36,574.92	163.00	744,321,621	3,961,962
182.	MIDBL	184.00	143.00	21,845.52	162.00	7,673,165	48,244
183.	SKBBL	1,161.00	815.00	68,815.47	869.00	234,764,113	229,071
184.	RMDC	661.00	510.00	41,768.83	532.00	75,043,049	130,445
185.	JEFL	146.00	95.00	43,760.78	146.00	36,219,013	302,701
186.	JBBLPO	113.00	113.00	54,506.36	113.00	6,915,374	61,198
187.	SLICLP	350.00	285.00	2,281,278.33	285.00	47,579,285	137,215
188.	NLICLP	400.00	400.00	35,000,256.67	1,070.00	210,480,340	197,462
189.	GBLBS	570.00	388.00	28,376.63	457.00	157,698,001	344,810
190.	RLFL	129.00	110.00	23,011.54	116.00	23,047,708	192,672
191.	NLICP	757.00	532.00	4,956,324.80	532.00	25,885,524	48,657
192.	SHPC	326.00	212.00	50,395.06	226.00	390,980,732	1,452,485
193.	NNLB	676.00	453.00	22,088.73	468.00	15,300,306	29,923
194.	KMCDB	1,386.00	737.00	43,049.91	808.00	85,546,594	86,235
195.	EBLPO	1,045.00	1,045.00	639,213,125.00	1,045.00	1,917,639,375	7,236,375
196.	NCDB	140.00	0.00	13,328.57	121.00	10,127,554	82,672
197.	ALICLP	350.00	350.00	4,035,325.00	350.00	33,314,400	95,184
198.	MLBBL	955.00	574.00	22,296.00	595.00	12,334,524	15,091
199.	NBBL	1,045.00	600.00	33,257.88	619.00	41,477,212	55,898
200.	CCBL	203.00	155.00	26,317.51	162.00	347,157,747	1,958,964
201.	RHPC	123.00	0.00	7,610.20	93.00	15,478,327	153,151
202.	EDBLPO	160.00	160.00	2,008,000.00	160.00	4,016,000	25,100
203.	SEOS	11.22	9.31	50,160.20	10.00	10,078,052	1,019,286
204.	LLBS	1,076.00	673.00	33,731.80	765.00	66,328,650	80,798
205.	MLBLPO	121.00	121.00	998,053.38	121.00	24,412,234	201,754
206.	LBBLPO	115.00	110.00	1,501,139.67	113.00	23,832,820	210,654
207.	NMBSF1	13.80	9.81	33,786.14	10.20	34,740,653	2,757,952
208.	PRVUPO	155.00	150.00	4,128,398.36	150.00	113,013,050	752,132
209.	RBCLPO	9,675.00	7,735.00	169,379.29	8,560.00	149,300,341	17,175
210.	IGIPO	250.00	250.00	18,750,000.00	250.00	75,000,000	300,000
211.	NIBSF1	10.40	8.59	36,033.69	8.60	11,184,665	1,140,805
212.	MNBBLP	220.00	211.00	1,931,763.88	212.00	26,544,280	122,274
213.	NNLBPO	260.00	260.00	795,340.00	260.00	795,340	3,059
214.	NBBLPO	750.00	360.00	1,403,000.00	370.00	7,289,000	11,500
215.	RLFLPO	110.00	110.00	110.00	110.00	2,143,440	18,354
216.	NFSPO	101.00	101.00	101.00	101.00	7,336,943	72,643
217.	SINDUP	111.00	111.00	552,669.00	111.00	552,669	4,979
218.	CBLPO	120.00	118.00	1,098,253.48	118.00	31,703,350	268,049
219.	JBNLPO	121.00	100.00	1,992,233.57	100.00	56,730,225	527,712
220.	CCBLPO	161.00	140.00	1,427,004.83	140.00	39,731,349	272,421
221.	MEGAPO	110.00	106.00	923,534.71	108.00	76,206,366	700,922
222.	SMFDBP	500.00	380.00	649,708.33	385.00	13,395,000	28,400
223.	SHINEP	130.00	130.00	4,460,144.00	130.00	44,601,440	343,088
224.	GDBLPO	120.00	120.00	1,973,994.00	120.00	26,971,440	224,762
225.	NUBLPO	0.00	0.00	0.00	0.00	110,865,350	201,550
226.	LVF1	10.46	8.71	19,799.24	9.70	9,489,871	948,776
227.	KSBBLP	107.00	105.00	1,646,834.70	107.00	13,626,501	128,833
228.	MMFDB	1,545.00	880.00	34,850.31	950.00	58,258,086	53,130
229.	BARUN	134.00	90.00	8,388.97	95.00	11,835,825	109,134
230.	VLBS	738.00	601.00	22,973.46	670.00	32,653,388	47,491
231.	MSMBS	667.00	0.00	15,218.62	540.00	14,623,235	26,672
232.	CLBSL	777.00	516.00	20,064.05	592.00	19,205,993	28,781
233.	KMFL	1,740.00	850.00	30,544.77	865.00	33,383,017	29,647
234.	JSLBB	2,970.00	2,195.00	37,928.12	2,275.00	34,892,964	13,823
235.	API	282.00	120.00	29,014.00	135.00	228,564,199	1,473,799
236.	CBBLPO	490.00	490.00	3,662,736.31	490.00	58,603,781	523,066
237.	NCDBPO	106.00	103.96	339,176.63	105.00	8,182,413	77,700
238.	PLICPO	285.00	232.00	1,917,128.67	232.00	34,250,816	124,788
239.	NMBMF	1,591.00	976.00	33,922.18	1,020.00	64,899,398	52,825
240.	GILB	1,306.00	0.00	29,071.34	1,045.00	41,133,603	34,870
241.	WOMI	1,228.00	761.00	35,874.91	1,128.00	101,293,833	96,119
242.	SADBLP	100.00	100.00	1,550,000.00	100.00	3,100,000	31,000
243.	KADBLP	120.00	113.00	1,387,879.50	113.00	5,381,679	44,935
244.	MMFDBP	680.00	500.00	5,078,106.67	500.00	49,774,010	98,529
245.	FMDBLP	240.00	240.00	240.00	240.00	7,200,000	30,000

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2019-03-19 15:00:00
CIT	23,546,408.00	2,690.00
GLICL	14,678,394.00	734.00
GBIMEP	11,514,102.00	174.00
UPPER	4,771,501.00	242.00
NLIC	4,563,621.00	1,097.00
PRVU	4,302,363.00	233.00
KSBBLP	3,605,151.00	107.00
CCBL	3,193,869.00	162.00
CBL	3,123,351.00	155.00
SCB	2,928,088.00	577.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2019-03-19 15:00:00
ALBSL	464.00	9.95261
SRS	194.00	4.86486
SINDU	144.00	4.34783
SBBLJ	199.00	3.64583
JSLBB	2,275.00	3.26827
NHPC	74.00	2.77778
CIT	2,690.00	2.08729
GIMES1	8.45	1.93004
MSMBS	540.00	1.88679
NNLB	468.00	1.73913
View All

Top Losers

Symbol	LTP	% Change
As of 2019-03-19 15:00:00
MDB	233.00	-4.89796
RHPC	93.00	-3.125
SHINE	231.00	-2.94118
AKPL	170.00	-2.85714
SLBBL	491.00	-2.77228
GUFL	109.00	-2.67857
NUBL	725.00	-2.55376
BPCL	355.00	-2.47253
PFL	131.00	-2.23881
BHBL	137.00	-2.14286
View All

QUICK QUOTE

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers