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 2020-03-22
1.	NABIL	1,000.00	660.00	119,945.04	701.00	2,421,812,928	3,080,633
2.	NIB	500.00	358.00	61,204.14	373.00	1,196,564,080	2,883,775
3.	SCB	850.00	521.00	62,761.48	590.00	1,019,381,980	1,552,211
4.	HBL	735.00	467.00	86,940.18	500.00	572,763,913	1,003,860
5.	SBI	583.00	344.00	82,163.68	412.00	683,869,955	1,526,883
6.	NBB	270.00	184.00	65,506.87	197.00	919,907,237	4,256,994
7.	EBL	932.00	517.00	100,868.69	612.00	1,515,789,787	2,233,071
8.	BOKL	296.00	210.00	60,194.23	218.00	760,625,100	3,158,854
9.	NICA	680.00	378.00	127,410.47	496.00	4,593,170,464	8,989,107
10.	MBL	295.00	210.00	116,022.57	215.00	1,415,562,131	6,050,424
11.	LBL	270.00	189.00	61,503.35	200.00	554,176,107	2,454,874
12.	KBL	240.00	172.00	64,917.42	177.00	1,288,587,824	6,384,936
13.	NCCB	242.00	169.00	76,112.20	178.00	1,495,218,661	7,206,251
14.	SBL	393.00	273.00	87,961.85	289.00	1,166,091,631	3,612,064
15.	SHL	223.00	152.00	69,973.02	166.00	330,920,202	1,662,640
16.	TRH	335.00	201.00	65,071.35	206.00	243,669,822	827,434
17.	OHL	569.00	320.00	70,036.99	339.00	381,755,449	785,428
18.	NHPC	73.00	50.00	34,428.99	53.00	182,660,112	3,075,461
19.	BPCL	429.00	300.00	43,496.91	330.00	505,410,101	1,416,983
20.	CHCL	483.00	344.00	80,537.44	368.00	615,653,178	1,464,829
21.	STC	3,181.00	658.00	464,146.54	2,400.00	606,269,398	336,641
22.	BBC	2,289.00	1,366.00	92,868.34	1,528.00	119,632,422	63,774
23.	NUBL	1,248.00	752.00	116,704.24	910.00	651,201,765	665,149
24.	CBBL	1,343.00	751.00	113,816.31	955.00	1,328,948,814	1,279,911
25.	DDBL	1,100.00	710.00	116,564.16	759.00	1,484,190,147	1,612,700
26.	SANIMA	437.00	300.00	92,743.32	324.00	1,397,533,966	3,925,349
27.	GIMES1	9.50	6.76	20,288.16	9.20	5,438,373	670,841
28.	MERO	834.00	402.00	56,774.74	540.00	789,131,983	1,214,949
29.	NICL	551.00	235.00	80,726.98	347.00	1,726,493,771	4,021,084
30.	RBCL	12,700.00	7,840.00	150,460.13	8,900.00	427,113,913	42,537
31.	NLICL	885.00	407.00	100,282.64	559.00	1,363,138,984	2,097,778
32.	HGI	503.00	232.00	53,930.22	335.00	577,320,224	1,475,436
33.	UIC	483.00	212.00	40,026.98	307.00	483,807,648	1,233,922
34.	EIC	499.00	204.00	55,667.94	345.00	962,471,328	2,531,248
35.	PIC	759.00	329.00	52,947.10	489.00	946,581,023	1,621,183
36.	NIL	717.00	350.00	105,286.06	485.00	2,098,304,380	3,820,665
37.	PRIN	550.00	292.00	78,272.46	360.00	954,582,683	2,193,208
38.	SIC	885.00	414.00	60,638.49	587.00	269,318,093	389,940
39.	IGI	550.00	253.00	60,649.23	347.00	293,337,693	690,323
40.	NLIC	1,510.00	758.00	118,802.53	1,054.00	6,195,434,401	5,391,621
41.	LICN	1,755.00	892.00	128,506.38	1,137.00	1,088,881,819	800,669
42.	PICL	765.00	349.00	58,881.40	404.00	400,287,318	697,129
43.	LGIL	604.00	290.00	84,968.30	396.00	728,504,861	1,578,788
44.	SICL	1,370.00	705.00	123,441.20	845.00	1,914,507,711	1,761,714
45.	NFS	179.00	119.00	22,263.48	119.00	16,143,948	113,112
46.	BNL	1,830.00	1,795.00	122,435.00	1,830.00	244,870	134
47.	NLO	187.00	187.00	43,633.33	187.00	654,500	3,500
48.	GUFL	147.00	104.00	32,857.07	115.00	73,644,058	566,284
49.	CIT	3,164.00	1,678.00	143,070.26	2,440.00	2,208,154,275	886,814
50.	BNT	9,274.00	6,011.00	136,116.14	6,598.00	49,321,109	7,132
51.	UNL	23,345.00	17,185.00	227,160.91	19,200.00	24,172,410	1,190
52.	BFC	116.00	81.00	26,369.25	95.00	56,481,909	558,172
53.	SRS	266.00	235.00	24,847.71	266.00	312,975	1,321
54.	GFCL	177.00	124.00	29,529.23	136.00	51,230,271	348,210
55.	HDL	1,989.00	1,123.00	142,311.18	1,280.00	4,199,943,735	2,909,434
56.	PFL	178.00	129.00	21,061.21	153.00	70,612,592	455,159
57.	NMB	517.00	321.00	105,319.87	377.00	4,654,706,581	11,367,749
58.	UFL	203.00	161.00	44,829.97	170.00	25,834,975	142,882
59.	SIFC	180.00	139.00	58,378.84	141.00	46,942,937	292,020
60.	CFCL	163.00	105.00	37,948.41	122.00	92,852,777	679,070
61.	JFL	204.00	157.00	39,061.77	166.00	54,348,832	292,151
62.	PRVU	292.00	212.00	101,557.52	225.00	3,001,206,007	11,811,326
63.	SFCL	115.00	90.00	17,938.48	97.00	7,161,927	67,931
64.	SFFIL	241.00	164.00	24,839.47	210.00	19,227,973	95,239
65.	GMFIL	155.00	111.00	144,562.11	116.00	98,448,706	728,408
66.	SWBBL	1,476.00	802.00	144,864.60	1,171.00	872,002,191	764,981
67.	ICFC	224.00	145.00	67,301.44	169.00	144,756,433	795,223
68.	EDBL	442.00	257.00	72,073.52	375.00	161,381,143	447,919
69.	HIDCL	165.00	126.00	28,176.61	129.00	288,722,266	2,040,305
70.	NGPL	158.00	98.00	20,786.83	105.00	104,294,683	831,845
71.	GRDBL	146.00	98.00	21,470.84	110.00	61,496,146	496,740
72.	GRDBLP	100.00	100.00	1,910,444.44	100.00	9,546,000	95,460
73.	NMFBS	2,225.00	1,049.00	64,371.35	1,581.00	162,162,128	100,775
74.	RSDC	703.00	273.00	40,132.84	441.00	512,958,759	1,053,214
75.	KKHC	62.00	49.00	1,944.09	54.00	2,200,133	39,293
76.	NMBHF1	10.40	8.10	26,468.45	8.84	12,988,470	1,415,465
77.	NEF	9.88	7.15	15,864.99	7.80	17,325,513	2,076,455
78.	DHPL	63.00	48.02	8,035.38	51.00	11,722,250	219,511
79.	NIBLPF	9.06	6.54	15,970.23	7.70	7,368,809	946,950
80.	AKPL	152.00	106.00	46,729.03	112.00	552,180,874	4,359,236
81.	FOWAD	2,000.00	1,055.00	88,448.52	1,380.00	620,193,503	426,207
82.	SPDL	123.00	71.00	14,296.87	92.00	37,052,040	380,379
83.	UMHL	126.00	97.00	12,861.80	100.00	32,223,255	299,079
84.	SMATA	949.00	476.00	44,464.74	673.00	234,792,462	303,489
85.	SDESI	1,247.00	516.00	59,928.72	775.00	344,471,078	410,480
86.	LEMF	9.37	6.60	19,459.53	8.01	7,567,056	954,853
87.	CHL	103.00	77.00	2,970.83	83.00	2,485,248	27,134
88.	HPPL	177.00	131.00	6,625.09	136.00	24,218,809	162,518
89.	MSLB	1,014.00	740.00	37,653.94	895.00	43,666,497	48,599
90.	NHDL	176.00	94.00	6,520.02	117.00	10,568,666	81,024
91.	EBLCP	724.00	566.00	13,844.87	664.00	1,516,149	2,329
92.	SEF	10.15	8.55	28,146.62	9.00	25,458,294	2,703,670
93.	SMB	1,164.00	396.00	22,850.52	784.00	67,937,050	81,313
94.	SAEF	10.21	8.20	24,048.73	8.74	17,149,769	1,838,090
95.	RADHI	209.00	130.00	3,915.70	175.00	11,892,190	72,927
96.	AMFI	529.00	529.00	5,290.00	529.00	5,290	10
97.	NICGF	10.35	8.14	21,544.45	9.06	19,382,624	2,019,131
98.	CMF1	10.50	8.47	14,843.37	9.00	6,932,759	725,710
99.	NSEWA	952.00	368.00	23,223.99	580.00	77,260,738	116,182
100.	RRHP	116.00	86.00	3,145.43	90.00	6,794,369	67,198
101.	NADEP	857.00	377.00	40,993.67	534.00	663,766,158	984,176
102.	PMHPL	110.00	73.00	1,991.55	76.00	5,385,028	59,968
103.	KPCL	123.00	77.00	4,259.75	108.00	27,791,961	277,478
104.	AKJCL	62.00	50.00	2,304.10	52.00	7,180,833	128,366
105.	JOSHI	74.00	51.00	1,957.87	58.00	4,718,795	75,722
106.	UPPER	269.00	221.00	34,394.91	227.00	756,031,017	3,128,452
107.	SIL	698.00	351.00	84,710.38	460.00	735,704,011	1,315,806
108.	SLBSL	1,085.00	584.00	33,696.23	741.00	136,113,375	169,698
109.	GHL	85.00	60.00	2,164.93	61.00	1,233,748	16,293
110.	ALBSL	936.00	373.00	31,986.99	618.00	352,690,543	535,915
111.	SHIVM	738.00	351.00	99,756.38	487.00	4,080,617,007	7,377,388
112.	UPCL	91.00	69.00	10,586.96	73.00	50,671,815	655,149
113.	MHNL	107.00	74.00	5,543.57	88.00	10,594,023	118,297
114.	SPARS	1,096.00	500.00	35,935.53	693.00	174,030,861	236,026
115.	PPCL	154.00	91.00	6,487.69	107.00	29,893,831	250,542
116.	GMFBS	1,070.00	441.00	33,190.13	753.00	211,355,494	283,883
117.	HURJA	120.00	93.00	5,734.52	94.00	16,854,370	160,018
118.	GLBSL	888.00	371.00	26,405.68	618.00	109,028,594	176,178
119.	SAND2085	1,000.00	917.00	970,780.19	932.00	50,150,550	52,110
120.	SMFBS	1,384.00	753.00	30,157.06	890.00	107,619,129	109,105
121.	KBLPO	114.00	111.00	6,179,350.80	111.00	54,264,558	477,971
122.	UNHPL	72.00	50.00	4,932.52	53.00	5,335,064	90,331
123.	ILBS	1,000.00	407.00	32,430.55	655.00	365,108,104	522,445
124.	NBF2	10.00	8.05	9,917.73	8.21	2,326,366	255,120
125.	RHPL	188.00	144.00	18,388.20	153.00	460,158,947	2,718,619
126.	SJCL	180.00	139.00	8,702.84	141.00	205,278,644	1,280,793
127.	SABSL	1,050.00	441.00	30,730.70	709.00	313,115,210	442,257
128.	AKBSL	497.00	397.00	11,569.59	465.00	29,711,176	66,321
129.	GGBSL	1,013.00	271.00	19,254.19	705.00	88,743,824	117,943
130.	TMDBL	222.00	138.00	42,339.44	180.00	84,850,403	481,731
131.	TMDBLP	125.00	125.00	1,875,000.00	125.00	7,500,000	60,000
132.	LBLPO	112.00	112.00	286,832.00	112.00	286,832	2,561
133.	SAPDBL	168.00	114.00	28,159.57	114.00	67,889,582	496,280
134.	NICBF	10.30	8.69	23,233.47	9.00	2,685,479	286,100
135.	NICAD8283	1,040.00	980.00	324,932.77	980.00	63,608,735	63,525
136.	SBLD2082	978.00	959.00	4,893,654.67	978.00	48,909,495	50,165
137.	HDHPC	130.00	82.00	3,804.68	82.00	434,110	4,410
138.	BOKLPO	147.00	147.00	3,063,311.33	147.00	19,975,734	133,842
139.	CEFL	119.00	97.00	48,415.83	101.00	5,365,679	49,544
140.	SFCLP	100.00	100.00	923,600.00	100.00	923,600	9,236
141.	NTC	790.00	600.00	88,198.33	623.00	651,632,134	990,312
142.	NICAP	250.00	246.00	4,101,666.67	250.00	14,741,250	59,045
143.	DBBL	155.00	119.00	52,905.41	155.00	185,409,986	1,363,898
144.	SWBBLP	582.00	582.00	42,302,423.21	582.00	121,413,970	277,456
145.	NCCBPO	124.00	118.00	9,984,641.26	120.00	125,066,418	1,041,720
146.	PROFL	121.00	93.00	60,646.49	102.00	112,998,118	1,037,926
147.	BFCPO	100.00	100.00	6,985,625.00	100.00	14,337,700	143,377
148.	GBIME	331.00	236.00	94,837.37	248.00	2,874,637,354	9,777,789
149.	CZBIL	240.00	177.00	46,313.95	180.00	655,020,717	3,243,313
150.	PROFLP	101.00	101.00	435,745.35	101.00	16,770,242	166,042
151.	PCBL	352.00	233.00	90,483.08	252.00	1,568,940,176	5,430,604
152.	LBBL	227.00	166.00	62,545.83	178.00	541,465,614	2,798,145
153.	SRBL	316.00	204.00	71,425.90	233.00	769,198,408	3,043,164
154.	AHPC	123.00	88.00	35,179.71	93.00	168,073,537	1,684,581
155.	SBBLPO	180.00	180.00	23,400,000.00	180.00	54,000,000	300,000
156.	MDB	475.00	235.00	56,980.71	332.00	248,594,427	679,603
157.	NBBPO	116.00	114.00	21,387,216.00	114.00	64,161,648	561,428
158.	ALICL	720.00	305.00	94,902.64	492.00	1,703,910,660	3,134,940
159.	PFLPO	126.00	126.00	7,651,350.00	126.00	7,651,350	60,725
160.	NMBPO	205.00	200.00	3,262,976.95	205.00	41,384,160	202,088
161.	PLIC	728.00	297.00	83,126.32	499.00	1,487,944,898	2,737,768
162.	NLBBL	971.00	477.00	81,387.93	661.00	707,213,572	958,726
163.	ADBL	475.00	359.00	86,875.00	368.00	1,165,652,841	2,865,261
164.	ICFCPO	120.00	120.00	4,273,800.00	120.00	4,273,800	35,615
165.	MLBL	255.00	167.00	57,019.87	197.00	310,907,850	1,479,297
166.	SLICL	580.00	237.00	66,904.26	377.00	1,879,739,757	4,371,012
167.	GBBL	298.00	183.00	65,503.29	220.00	668,560,774	2,773,291
168.	JBBL	222.00	148.00	54,773.66	166.00	532,961,021	2,900,652
169.	KRBL	130.00	95.00	23,282.56	105.00	44,755,276	394,609
170.	GLICL	1,077.00	340.00	80,477.19	403.00	1,658,215,736	2,367,185
171.	SBLPO	193.00	190.00	6,077,691.67	190.00	33,616,150	176,545
172.	CORBL	145.00	102.00	26,210.92	116.00	17,094,344	131,763
173.	SIFCPO	120.00	120.00	1,650,765.00	120.00	13,560,480	113,004
174.	KSBBL	198.00	131.00	49,589.37	152.00	309,406,357	1,922,750
175.	NIBPO	425.00	320.00	225,461.49	324.00	695,814,868	1,895,684
176.	MPFL	162.00	98.00	15,913.58	119.00	24,957,820	193,055
177.	SADBL	194.00	132.00	56,113.70	143.00	243,145,034	1,528,279
178.	SHINE	337.00	219.00	88,136.47	255.00	758,980,682	2,713,134
179.	MNBBL	409.00	269.00	68,365.61	296.00	991,514,719	3,009,610
180.	FMDBL	704.00	298.00	62,950.57	415.00	1,230,475,839	2,523,202
181.	CZBILP	159.00	150.00	8,206,838.25	150.00	51,949,011	329,691
182.	SMFDB	825.00	495.00	52,654.16	775.00	98,029,026	146,193
183.	KADBL	298.00	165.00	78,537.90	283.00	64,216,808	259,503
184.	GBIMEP	173.00	154.00	6,287,264.87	154.00	186,880,481	1,161,712
185.	MFIL	334.00	124.00	82,155.52	250.00	667,825,190	2,868,828
186.	NBL	332.00	245.00	131,510.06	251.00	3,294,408,902	11,277,401
187.	SRBLPO	162.00	162.00	3,812,184.00	162.00	7,624,368	47,064
188.	CBL	167.00	134.00	67,299.99	138.00	1,138,082,680	7,569,470
189.	PCBLP	201.00	170.00	12,539,263.33	173.00	189,892,132	992,818
190.	SLBBL	1,070.00	464.00	92,024.13	774.00	847,425,403	1,036,884
191.	NLG	900.00	482.00	72,198.18	545.00	436,574,075	608,193
192.	SINDU	158.00	116.00	28,951.34	125.00	64,833,669	479,257
193.	MEGA	279.00	177.00	59,037.56	214.00	1,295,242,988	6,003,343
194.	HBLPO	290.00	290.00	122,308,515.00	290.00	244,617,030	843,507
195.	DBBLPO	103.00	102.00	7,374,035.17	102.00	29,865,411	321,383
196.	SKBBL	1,445.00	775.00	136,436.03	990.00	1,045,834,426	960,061
197.	RMDC	900.00	525.00	97,007.95	590.00	698,222,853	987,635
198.	JBBLPO	113.00	113.00	3,034,654.76	113.00	38,164,394	337,738
199.	SLICLP	156.00	156.00	1,167,192.00	156.00	2,334,384	14,964
200.	GBLBS	663.00	282.00	64,470.67	404.00	1,829,805,161	3,896,985
201.	RLFL	157.00	106.00	36,025.70	130.00	80,342,272	590,515
202.	NLICP	518.00	500.00	9,331,698.33	500.00	63,920,190	126,359
203.	SHPC	272.00	165.00	59,612.35	198.00	542,863,967	2,489,576
204.	NNLB	852.00	409.00	51,498.30	834.00	134,282,947	218,526
205.	KMCDB	1,188.00	690.00	29,355.75	738.00	168,238,467	171,239
206.	ALICLP	262.00	260.00	15,086,100.00	260.00	66,844,400	255,740
207.	MLBBL	944.00	415.00	51,983.10	604.00	143,091,313	203,920
208.	CCBL	210.00	150.00	50,754.87	159.00	925,363,471	5,074,570
209.	MDBPO	136.00	136.00	699,946.67	136.00	3,187,840	23,440
210.	RHPC	104.00	69.00	21,171.70	78.00	111,072,325	1,354,013
211.	NILPO	910.00	910.00	999,950.00	100.00	1,999,900	12,749
212.	LLBS	1,375.00	563.00	82,849.10	956.00	323,085,452	318,848
213.	MLBLPO	125.00	118.00	7,914,118.00	118.00	15,828,236	128,502
214.	LBBLPO	113.00	113.00	4,183,730.83	113.00	24,989,385	221,145
215.	PRVUPO	162.00	134.00	16,485,032.00	134.00	240,744,764	1,702,622
216.	RBCLPO	11,233.00	6,965.00	214,615.35	7,447.00	485,283,449	53,208
217.	NIBSF1	10.96	8.10	45,898.18	9.72	28,891,215	3,017,609
218.	MNBBLP	184.00	172.00	5,892,763.33	172.00	60,842,486	340,286
219.	SINDUP	111.00	111.00	581,020.67	111.00	1,743,062	17,228
220.	CBLPO	100.00	100.00	3,868,672.39	100.00	223,445,350	2,234,425
221.	CCBLPO	120.00	114.00	2,148,989.30	114.00	43,931,270	402,574
222.	MEGAPO	104.00	100.00	1,915,160.57	100.00	83,294,849	816,366
223.	NLBBLP	327.00	327.00	650,650.71	100.00	4,554,555	23,100
224.	SHINEP	177.00	137.00	6,069,000.00	177.00	15,426,000	98,000
225.	LVF1	10.10	8.35	53,545.97	9.64	15,909,975	1,679,858
226.	KSBBLP	104.00	104.00	7,684,837.33	104.00	23,054,512	221,678
227.	BARUN	107.00	76.00	9,415.64	85.00	14,256,400	150,922
228.	VLBS	1,325.00	544.00	58,892.25	900.00	286,204,649	305,083
229.	MSMBS	988.00	437.00	39,838.74	646.00	132,220,743	177,669
230.	CLBSL	1,549.00	438.00	50,899.09	1,042.00	252,015,664	238,474
231.	JSLBB	2,050.00	988.00	92,843.33	1,890.00	428,230,964	287,080
232.	API	162.00	100.00	38,585.34	116.00	535,358,314	4,239,339
233.	CBBLPO	470.00	470.00	4,711,750.00	470.00	9,423,500	20,050
234.	NMBMF	1,182.00	475.00	54,176.57	755.00	311,432,406	373,909
235.	GILB	1,690.00	689.00	88,652.15	1,115.00	454,651,937	383,842
236.	WOMI	1,377.00	626.00	105,622.04	859.00	751,553,987	723,809
237.	SADBLP	116.00	114.00	874,624.67	114.00	4,087,748	35,682
238.	GBLBSP	187.00	187.00	4,675,000.00	187.00	4,675,000	25,000
239.	NMBMFP	592.00	592.00	592,000.00	592.00	592,000	1,000
240.	UICPO	237.00	237.00	69,247.09	237.00	1,523,436	6,428

Top 10 Turnovers

Symbol	Turnover	Closing Price
As of 2020-03-22 16:00:00
NLIC	28,170,061.00	1,054.00
NMB	19,686,264.00	377.00
HDL	14,531,835.00	1,280.00
NICA	11,139,985.00	496.00
NABIL	10,711,884.00	701.00
NICAP	8,638,750.00	250.00
PCBL	8,386,294.00	252.00
NBL	5,316,724.00	251.00
GBIME	5,209,814.00	248.00
LICN	3,826,351.00	1,137.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2020-03-22 16:00:00
JSLBB	1,890.00	9.6924
API	116.00	7.40741
CFCL	122.00	7.01754
CLBSL	1,042.00	5.89431
SHL	166.00	5.06329
SMB	784.00	3.97878
NHPC	53.00	3.92157
MEGA	214.00	3.8835
KPCL	108.00	3.84615
PICL	404.00	3.58974
View All

Top Losers

Symbol	LTP	% Change
As of 2020-03-22 16:00:00
GMFIL	116.00	-9.375
NIBPO	324.00	-6.89655
NCCB	178.00	-6.31579
FMDBL	415.00	-5.25114
NLICL	559.00	-4.77002
PCBL	252.00	-4.54545
KBL	177.00	-4.32432
RMDC	590.00	-4.06504
PLIC	499.00	-4.03846
NABIL	701.00	-3.9726
View All

QUICK QUOTE

26 Weeks Annual Trading Statistics

Top 10 Turnovers

Top Gainers

Top Losers