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 2020-02-18
1.	NABIL	792.00	660.00	110,052.24	753.00	1,334,644,224	1,801,121
2.	NIB	480.00	368.00	56,064.07	387.00	821,674,056	1,983,840
3.	SCB	670.00	521.00	56,770.88	652.00	560,015,064	954,153
4.	HBL	595.00	467.00	76,359.03	569.00	330,357,034	621,374
5.	SBI	454.00	344.00	74,074.06	429.00	325,410,783	802,124
6.	NBB	219.00	184.00	65,040.53	212.00	539,568,455	2,624,433
7.	EBL	683.00	517.00	93,255.69	670.00	786,517,683	1,319,197
8.	BOKL	268.00	210.00	58,475.36	240.00	517,090,072	2,197,572
9.	NICA	558.00	372.00	108,972.96	548.00	2,605,947,957	5,744,361
10.	MBL	261.00	212.00	121,349.98	241.00	1,203,531,265	5,205,169
11.	LBL	240.00	189.00	64,343.41	232.00	400,877,907	1,865,655
12.	KBL	208.00	174.00	61,137.09	197.00	875,118,552	4,516,561
13.	NCCB	242.00	191.00	72,873.87	197.00	1,053,257,055	5,040,842
14.	SBL	345.00	273.00	81,928.57	322.00	834,805,119	2,655,419
15.	SHL	233.00	175.00	107,928.43	193.00	429,935,664	2,040,323
16.	TRH	335.00	256.00	61,533.05	306.00	183,837,288	620,105
17.	OHL	605.00	394.00	57,957.23	480.00	252,678,710	510,813
18.	NHPC	65.00	50.00	29,907.09	60.00	123,643,562	2,158,942
19.	BPCL	395.00	300.00	37,964.87	347.00	342,078,398	989,275
20.	CHCL	467.00	344.00	74,493.16	424.00	416,856,954	997,733
21.	STC	2,804.00	603.00	524,173.69	2,783.00	472,751,797	286,371
22.	BBC	2,289.00	1,366.00	84,593.63	1,803.00	89,384,658	47,807
23.	NUBL	1,092.00	752.00	109,621.74	1,048.00	418,280,229	453,699
24.	CBBL	1,130.00	751.00	111,212.19	1,111.00	823,497,405	856,537
25.	DDBL	1,095.00	704.00	114,641.85	885.00	1,083,577,632	1,206,318
26.	SANIMA	365.00	300.00	87,552.54	357.00	863,387,360	2,559,711
27.	GIMES1	8.95	6.50	18,692.73	8.52	5,111,458	657,106
28.	MERO	710.00	402.00	49,484.58	676.00	511,931,699	849,415
29.	NICL	484.00	235.00	63,097.24	469.00	1,031,684,485	2,634,166
30.	RBCL	11,770.00	7,840.00	140,683.50	11,340.00	252,365,879	27,202
31.	NLICL	748.00	407.00	97,387.70	695.00	818,853,181	1,418,348
32.	HGI	463.00	232.00	46,866.81	444.00	402,489,622	1,103,873
33.	UIC	470.00	212.00	31,730.70	447.00	186,130,454	509,651
34.	EIC	475.00	204.00	45,418.43	448.00	672,557,642	1,894,531
35.	PIC	668.00	329.00	41,668.85	654.00	507,955,158	1,011,611
36.	NIL	637.00	349.00	86,906.55	602.00	1,181,857,178	2,381,071
37.	PRIN	525.00	290.00	68,351.22	494.00	678,775,510	1,653,465
38.	SIC	830.00	414.00	51,423.71	795.00	169,631,420	264,713
39.	IGI	515.00	253.00	51,252.43	477.00	186,397,978	468,296
40.	NLIC	1,229.00	749.00	96,534.56	1,195.00	2,917,901,398	2,961,802
41.	LICN	1,404.00	892.00	93,191.99	1,390.00	432,953,573	368,866
42.	PICL	765.00	349.00	50,763.03	525.00	326,615,689	559,091
43.	LGIL	554.00	290.00	75,375.44	523.00	510,310,794	1,184,793
44.	SICL	1,299.00	700.00	117,860.31	1,248.00	1,020,483,535	983,983
45.	NFS	179.00	122.00	20,308.22	132.00	10,505,361	73,367
46.	BNL	1,830.00	1,795.00	122,435.00	1,830.00	244,870	134
47.	GUFL	147.00	104.00	35,197.06	130.00	46,190,997	369,258
48.	CIT	2,888.00	1,678.00	120,124.16	2,750.00	1,428,506,620	630,874
49.	BNT	7,025.00	6,011.00	145,209.17	7,025.00	27,117,378	4,293
50.	UNL	20,200.00	17,185.00	251,636.97	17,849.00	15,172,520	800
51.	BFC	116.00	81.00	23,890.68	109.00	43,644,773	447,089
52.	SRS	266.00	231.00	20,340.17	266.00	315,285	1,331
53.	GFCL	160.00	124.00	28,686.66	152.00	41,511,279	295,661
54.	HDL	1,866.00	1,123.00	139,472.24	1,429.00	2,110,098,266	1,589,727
55.	PFL	176.00	129.00	16,559.26	162.00	48,196,322	324,997
56.	NMB	415.00	321.00	96,633.13	410.00	2,342,666,768	6,277,155
57.	UFL	209.00	165.00	62,153.73	184.00	66,236,308	340,237
58.	SIFC	178.00	139.00	56,079.55	168.00	37,853,061	238,601
59.	CFCL	163.00	105.00	34,293.76	150.00	69,739,537	516,561
60.	JFL	207.00	157.00	39,730.51	178.00	69,329,653	362,813
61.	PRVU	275.00	219.00	98,326.61	251.00	2,169,369,548	8,598,334
62.	SFCL	114.00	89.00	18,340.84	102.00	5,920,390	56,959
63.	SFFIL	282.00	164.00	24,459.03	210.00	31,185,863	142,847
64.	GMFIL	155.00	111.00	138,381.92	131.00	81,794,754	607,639
65.	SWBBL	1,314.00	802.00	133,830.83	1,288.00	674,954,997	639,463
66.	ICFC	196.00	145.00	54,015.08	182.00	76,023,207	447,946
67.	EDBL	375.00	257.00	84,604.75	365.00	80,246,252	253,952
68.	HIDCL	158.00	128.00	24,337.28	139.00	202,657,674	1,454,190
69.	NGPL	145.00	97.00	17,382.90	140.00	68,833,013	585,189
70.	GRDBL	146.00	98.00	18,392.07	138.00	54,055,579	443,662
71.	GRDBLP	100.00	100.00	1,910,444.44	100.00	9,546,000	95,460
72.	NMFBS	1,821.00	1,049.00	63,530.22	1,688.00	158,899,465	101,732
73.	RSDC	505.00	273.00	31,708.01	484.00	251,924,814	609,681
74.	KKHC	64.00	49.00	2,672.79	53.00	2,413,445	43,393
75.	NMBHF1	9.88	8.10	26,406.74	9.60	10,896,785	1,210,170
76.	NEF	9.68	7.15	18,120.47	9.07	17,314,453	2,184,143
77.	DHPL	63.00	49.00	6,389.30	54.00	9,752,028	181,748
78.	NIBLPF	9.06	6.54	12,382.61	7.90	4,481,762	616,568
79.	CEFLPO	100.00	100.00	800,020.00	100.00	4,000,100	40,001
80.	AKPL	161.00	106.00	35,272.07	137.00	363,289,142	2,889,267
81.	FOWAD	1,611.00	1,055.00	70,634.54	1,576.00	348,530,470	262,869
82.	SPDL	106.00	62.00	10,687.26	100.00	20,755,458	233,968
83.	UMHL	123.00	97.00	10,702.51	114.00	25,318,976	238,741
84.	SMATA	1,383.00	476.00	36,841.19	835.00	150,400,503	197,921
85.	SDESI	1,050.00	516.00	50,665.65	974.00	242,604,806	328,588
86.	LEMF	8.49	6.58	17,184.88	8.25	6,045,800	792,439
87.	CHL	99.00	74.00	2,844.07	95.00	2,214,293	25,262
88.	HPPL	170.00	126.00	5,922.72	152.00	19,698,708	134,780
89.	MSLB	1,014.00	740.00	34,724.20	895.00	51,222,343	56,755
90.	NHDL	145.00	90.00	5,187.83	136.00	7,293,447	61,847
91.	EBLCP	740.00	566.00	18,637.73	566.00	572,321	848
92.	SEF	10.11	8.55	29,957.58	9.69	21,802,326	2,365,310
93.	SMB	1,111.00	396.00	17,734.10	1,050.00	53,145,174	68,144
94.	SAEF	9.95	8.20	20,725.19	9.36	12,679,795	1,385,080
95.	RADHI	189.00	125.00	3,573.26	182.00	9,211,300	61,506
96.	AMFI	529.00	529.00	5,290.00	529.00	5,290	10
97.	NICGF	10.18	8.14	16,633.34	9.43	10,049,016	1,092,941
98.	CMF1	10.07	8.47	15,218.60	9.68	5,163,867	552,030
99.	NSEWA	882.00	368.00	17,251.85	800.00	56,155,232	92,058
100.	RRHP	110.00	95.00	3,273.52	102.00	8,045,247	78,442
101.	NADEP	821.00	377.00	32,852.51	769.00	532,532,432	840,487
102.	PMHPL	110.00	75.00	1,613.40	98.00	5,113,210	56,202
103.	KPCL	111.00	74.00	2,979.01	106.00	17,480,065	189,322
104.	AKJCL	68.00	50.00	2,083.89	56.00	6,349,770	113,183
105.	JOSHI	69.00	51.00	1,745.39	63.00	3,637,131	59,215
106.	UPPER	269.00	221.00	30,583.15	240.00	635,107,036	2,625,703
107.	SIL	622.00	351.00	65,709.16	587.00	475,786,583	899,145
108.	SLBSL	943.00	584.00	29,945.64	930.00	133,066,935	177,296
109.	GHL	82.00	62.00	1,883.29	69.00	720,290	10,410
110.	ALBSL	793.00	373.00	25,272.01	780.00	259,336,913	437,361
111.	SHIVM	634.00	351.00	85,013.72	623.00	2,846,926,589	5,542,280
112.	UPCL	88.00	70.00	11,485.18	80.00	49,362,477	639,725
113.	MHNL	107.00	74.00	5,491.55	97.00	10,848,841	121,805
114.	SPARS	992.00	500.00	28,999.98	958.00	142,642,539	207,054
115.	PPCL	154.00	90.00	6,002.73	127.00	29,507,389	257,461
116.	GMFBS	1,023.00	441.00	27,192.36	976.00	184,482,985	272,114
117.	NAGRO	800.00	711.00	14,929.66	720.00	8,816,248	11,755
118.	HURJA	128.00	96.00	4,927.82	108.00	15,913,539	147,382
119.	GLBSL	857.00	371.00	21,682.85	798.00	92,404,370	160,610
120.	SAND2085	1,000.00	926.00	1,465,802.49	937.00	49,374,345	51,275
121.	SMFBS	1,186.00	753.00	25,230.13	1,144.00	85,779,652	91,308
122.	KBLPO	114.00	113.00	8,243,744.40	113.00	64,586,526	568,259
123.	UNHPL	65.00	50.00	3,983.44	59.00	4,388,784	76,843
124.	ILBS	948.00	407.00	25,292.19	917.00	311,878,909	484,944
125.	NBF2	10.00	8.92	7,266.50	9.35	598,021	64,560
126.	RHPL	207.00	151.00	14,439.32	166.00	557,486,909	3,249,919
127.	SJCL	222.00	152.00	7,825.16	158.00	289,619,185	1,683,493
128.	SABSL	970.00	302.00	24,163.02	948.00	297,086,667	474,076
129.	AKBSL	497.00	263.00	9,357.97	465.00	59,823,683	133,199
130.	GGBSL	970.00	231.00	17,231.08	903.00	77,236,749	104,952
131.	TMDBL	196.00	138.00	39,857.30	188.00	62,768,620	376,048
132.	TMDBLP	125.00	125.00	1,875,000.00	125.00	7,500,000	60,000
133.	LBLPO	114.00	112.00	14,277,544.00	112.00	66,336,784	589,310
134.	SAPDBL	168.00	114.00	27,212.34	144.00	46,959,625	342,689
135.	NICBF	10.30	8.69	29,065.32	9.17	2,226,436	236,850
136.	NICAD8283	1,040.00	990.00	379,251.31	1,003.00	63,151,690	63,065
137.	SBLD2082	977.00	959.00	6,111,843.75	959.00	48,846,800	50,100
138.	BOKLPO	150.00	147.00	8,134,688.33	147.00	61,562,080	404,024
139.	CEFL	119.00	97.00	42,877.95	101.00	9,088,115	84,729
140.	SFCLP	100.00	100.00	923,600.00	100.00	923,600	9,236
141.	NTC	689.00	606.00	84,417.02	624.00	396,518,979	622,340
142.	NICAP	250.00	246.00	2,761,562.50	250.00	13,482,500	54,490
143.	DBBL	155.00	119.00	49,581.65	155.00	230,527,719	1,711,567
144.	SWBBLP	582.00	582.00	42,302,423.21	582.00	121,413,970	277,456
145.	NCCBPO	124.00	120.00	5,557,220.75	120.00	30,555,254	249,699
146.	PROFL	121.00	93.00	41,688.34	112.00	58,008,403	556,976
147.	BFCPO	100.00	100.00	6,985,625.00	100.00	14,337,700	143,377
148.	GBIME	331.00	245.00	89,900.16	286.00	1,502,391,226	5,053,789
149.	CZBIL	224.00	178.00	45,698.27	198.00	457,595,698	2,282,573
150.	SFFILP	138.00	138.00	2,280,243.00	138.00	4,560,486	33,047
151.	PROFLP	101.00	101.00	435,745.35	101.00	16,770,242	166,042
152.	PCBL	291.00	233.00	80,391.80	285.00	875,449,800	3,206,891
153.	LBBL	204.00	166.00	54,057.31	194.00	397,417,630	2,104,730
154.	SRBL	265.00	204.00	71,042.63	256.00	451,715,260	1,919,099
155.	AHPC	108.00	89.00	39,381.32	98.00	106,372,549	1,101,378
156.	SBBLPO	180.00	180.00	23,400,000.00	180.00	54,000,000	300,000
157.	MDB	361.00	226.00	48,198.94	356.00	106,459,068	359,876
158.	NBBPO	118.00	114.00	28,354,905.33	114.00	191,516,648	1,607,428
159.	ALICL	669.00	304.00	75,625.80	632.00	1,022,664,637	2,110,695
160.	PFLPO	126.00	126.00	7,651,350.00	126.00	7,651,350	60,725
161.	NMBPO	205.00	200.00	3,262,976.95	205.00	41,384,160	202,088
162.	PLIC	650.00	297.00	67,972.89	615.00	914,506,970	1,869,643
163.	NLBBL	897.00	477.00	65,865.51	838.00	508,139,384	740,663
164.	ADBL	432.00	359.00	87,066.81	398.00	896,957,198	2,216,576
165.	ICFCPO	120.00	120.00	4,273,800.00	120.00	4,273,800	35,615
166.	MLBL	225.00	167.00	57,107.40	220.00	299,170,856	1,456,891
167.	SLICL	528.00	237.00	55,006.30	498.00	1,289,372,143	3,228,653
168.	GBBL	258.00	183.00	59,483.02	246.00	397,159,110	1,737,409
169.	JBBL	206.00	148.00	49,114.26	191.00	388,946,869	2,212,840
170.	GDBL	212.00	200.00	67,563.84	201.00	44,677,019	217,704
171.	KRBL	130.00	95.00	19,855.82	121.00	34,881,053	311,718
172.	GLICL	854.00	339.00	67,044.62	813.00	978,885,631	1,575,390
173.	SBLPO	196.00	190.00	15,557,309.00	190.00	62,055,002	321,182
174.	CORBL	145.00	102.00	25,267.15	130.00	13,768,081	107,206
175.	SIFCPO	120.00	120.00	1,650,765.00	120.00	13,560,480	113,004
176.	KSBBL	171.00	131.00	44,990.99	168.00	195,043,986	1,304,492
177.	NIBPO	447.00	328.00	212,845.14	335.00	485,816,698	1,297,475
178.	MPFL	162.00	97.00	9,566.01	136.00	4,803,514	35,288
179.	SADBL	173.00	132.00	48,383.44	170.00	158,236,536	1,035,921
180.	SHINE	304.00	219.00	80,435.25	299.00	418,531,099	1,597,330
181.	MNBBL	341.00	269.00	60,197.10	330.00	548,102,062	1,759,635
182.	FMDBL	500.00	298.00	53,134.15	488.00	593,812,339	1,444,341
183.	CZBILP	159.00	150.00	7,332,062.60	153.00	55,781,971	355,673
184.	JBNL	214.00	214.00	744,078.00	214.00	744,078	3,477
185.	SMFDB	825.00	495.00	46,366.75	775.00	103,852,369	157,331
186.	KADBL	298.00	165.00	72,366.18	283.00	66,717,270	273,541
187.	GBIMEP	173.00	173.00	3,130,557.00	173.00	11,121,671	83,677
188.	MFIL	229.00	120.00	63,407.99	197.00	228,721,009	1,300,915
189.	NBL	332.00	262.00	124,651.73	272.00	2,424,498,117	8,137,130
190.	SRBLPO	162.00	162.00	3,812,184.00	162.00	7,624,368	47,064
191.	CBL	162.00	134.00	58,413.16	154.00	803,875,109	5,433,378
192.	PCBLP	201.00	170.00	12,563,524.00	173.00	187,179,288	969,190
193.	SLBBL	1,016.00	464.00	76,418.00	965.00	582,945,025	775,237
194.	NLG	900.00	482.00	76,886.35	723.00	371,052,682	521,945
195.	SINDU	147.00	116.00	24,795.09	136.00	43,499,105	330,953
196.	MEGA	219.00	177.00	55,403.76	212.00	761,302,601	3,851,994
197.	HBLPO	290.00	290.00	122,308,515.00	290.00	244,617,030	843,507
198.	DBBLPO	105.00	102.00	4,997,900.08	102.00	42,661,881	480,825
199.	SKBBL	1,220.00	775.00	131,937.59	1,181.00	557,438,399	567,897
200.	RMDC	760.00	525.00	83,145.96	755.00	425,133,643	648,694
201.	JBBLPO	113.00	113.00	2,441,877.85	113.00	46,521,648	411,696
202.	SLICLP	156.00	156.00	1,167,192.00	156.00	2,334,384	14,964
203.	GBLBS	515.00	282.00	49,400.91	499.00	1,084,103,380	2,615,473
204.	RLFL	153.00	106.00	28,079.91	141.00	49,672,880	377,890
205.	NLICP	518.00	500.00	7,784,060.64	500.00	104,443,644	205,287
206.	SHPC	242.00	165.00	51,346.39	231.00	354,403,535	1,719,005
207.	NNLB	852.00	403.00	45,420.20	834.00	141,029,428	234,244
208.	KMCDB	768.00	733.00	81,570.00	768.00	815,700	1,090
209.	ALICLP	262.00	260.00	15,086,100.00	260.00	66,844,400	255,740
210.	MLBBL	895.00	407.00	42,264.10	851.00	107,429,073	163,481
211.	CCBL	197.00	150.00	45,606.68	187.00	573,099,850	3,314,531
212.	MDBPO	136.00	136.00	699,946.67	136.00	3,187,840	23,440
213.	RHPC	95.00	69.00	16,390.19	89.00	82,202,433	1,038,577
214.	EDBLPO	155.00	155.00	4,867,000.00	155.00	4,867,000	31,400
215.	NILPO	910.00	910.00	1,225,000.00	910.00	1,225,000	5,000
216.	LLBS	1,240.00	563.00	65,996.18	1,145.00	197,689,116	215,851
217.	MLBLPO	116.00	116.00	4,676,656.00	116.00	4,676,656	40,316
218.	LBBLPO	113.00	113.00	6,219,096.25	113.00	24,876,385	220,145
219.	PRVUPO	165.00	156.00	14,666,393.92	156.00	388,994,154	2,589,779
220.	RBCLPO	9,984.00	6,965.00	201,496.41	9,550.00	262,843,363	31,134
221.	NIBSF1	10.35	8.10	40,965.08	9.84	18,893,983	2,078,085
222.	MNBBLP	187.00	175.00	4,222,110.56	175.00	47,138,986	259,786
223.	RLFLPO	109.00	109.00	244,160.00	109.00	244,160	2,240
224.	SINDUP	111.00	111.00	1,217,004.00	111.00	5,389,716	48,556
225.	CBLPO	100.00	100.00	4,022,847.63	100.00	261,009,950	2,610,071
226.	JBNLPO	100.00	100.00	466,750.00	100.00	933,500	9,335
227.	CCBLPO	132.00	116.00	2,174,513.07	116.00	46,624,178	374,371
228.	MEGAPO	104.00	100.00	2,134,773.91	100.00	94,754,535	920,007
229.	RMDCPO	327.00	327.00	52,733,118.75	327.00	105,466,238	323,525
230.	NLBBLP	327.00	327.00	650,650.71	100.00	4,554,555	23,100
231.	SHINEP	137.00	137.00	2,773,633.50	137.00	8,835,267	64,491
232.	GDBLPO	122.00	122.00	6,280,072.00	122.00	18,840,216	154,428
233.	LVF1	9.80	8.35	45,652.57	9.61	9,555,041	1,037,002
234.	KSBBLP	106.00	104.00	4,721,070.33	104.00	28,326,422	271,668
235.	BARUN	104.00	76.00	6,964.26	97.00	8,670,138	94,348
236.	VLBS	1,180.00	521.00	44,779.73	1,140.00	186,137,749	220,482
237.	MSMBS	900.00	437.00	31,251.47	835.00	91,292,891	133,446
238.	CLBSL	1,160.00	438.00	38,134.96	1,131.00	104,330,236	124,311
239.	JSLBB	1,876.00	892.00	72,163.73	1,830.00	273,323,967	198,066
240.	API	148.00	100.00	33,962.95	139.00	379,653,811	3,177,955
241.	CBBLPO	481.00	461.00	4,895,921.75	470.00	80,494,070	170,041
242.	NMBMF	1,150.00	475.00	44,845.91	943.00	170,286,021	212,148
243.	GILB	1,480.00	680.00	64,593.89	1,410.00	268,115,454	247,987
244.	WOMI	1,135.00	626.00	101,229.45	1,100.00	414,973,462	430,116
245.	SADBLP	116.00	114.00	874,624.67	114.00	4,087,748	35,682
246.	GBLBSP	187.00	187.00	4,675,000.00	187.00	4,675,000	25,000
247.	FMDBLP	132.00	132.00	2,258,520.00	132.00	2,258,520	17,110
248.	NMBMFP	592.00	592.00	592,000.00	592.00	592,000	1,000
249.	MFILPO	100.00	100.00	2,427,700.00	100.00	4,855,400	48,554

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2020-02-18 15:00:00
NICA	106,515,662.00	548.00
NMB	95,916,073.00	410.00
HDL	91,493,762.00	1,429.00
SHIVM	75,669,491.00	623.00
NLIC	69,586,628.00	1,195.00
SHINE	66,171,573.00	299.00
SICL	61,196,716.00	1,248.00
NBL	45,023,843.00	272.00
PRVU	41,177,414.00	251.00
NIL	40,763,432.00	602.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2020-02-18 15:00:00
KMCDB	768.00	9.87124
GHL	69.00	9.52381
SHINE	299.00	7.16846
MHNL	97.00	4.30108
RBCL	11,340.00	4.23752
BNT	7,025.00	4.18211
NMBHF1	9.60	3.78378
KSBBL	168.00	3.7037
JOSHI	63.00	3.27869
NMB	410.00	2.75689
View All

Top Losers

Symbol	LTP	% Change
As of 2020-02-18 15:00:00
LLBS	1,145.00	-5.68369
PPCL	127.00	-4.51128
CFCL	150.00	-3.84615
GMFIL	131.00	-3.67647
NFS	132.00	-3.64964
NSEWA	800.00	-3.61446
SAEF	9.36	-3.60453
NLG	723.00	-3.6
HURJA	108.00	-3.57143
HPPL	152.00	-3.18471
View All

QUICK QUOTE

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers