Nepal Stock Exchange Ltd.

Notices / Corporate Disclosure

As of 2019-05-20 12:33:01

Regular Trading

Share Volume | 1,229,760 Turnover | 441,326,880

As of 2019-05-20 12:33:01

S.N.	Symbol	LTP	LTV	Point Change	%Change	Open	High	Low	Volume	Previous Closing
1.	SHIVM	645.00	100	16.00	2.54	660	678	635	194,130	629
2.	NBL	342.00	106	6.00	1.79	340	348	340	382,838	336
3.	NIL	520.00	300	-3.00	0.57	519	520	517	4,051	523
4.	DBBL	150.00	200	3.00	2.04	145	152	145	23,280	147
5.	GBBL	230.00	273	-2.00	0.86	233	234	229	7,102	232
6.	NLIC	942.00	103	-13.00	1.36	952	952	940	3,263	955
7.	KPCL	91.00	10	-1.00	1.09	91	92	90	200	92
8.	SINDU	141.00	400	1.00	0.71	140	143	140	3,155	140
9.	BFC	99.00	30	2.00	2.06	97	99	97	520	97
10.	PMHPL	109.00	10	0.00	0	108	110	107	440	109
11.	NBB	226.00	167	-2.00	0.88	225	228	225	10,294	228
12.	OHL	645.00	200	15.00	2.38	642	659	640	5,145	630
13.	SMFDB	570.00	236	-1.00	0.18	570	570	570	601	571
14.	CZBIL	230.00	500	-3.00	1.29	230	235	229	7,430	233
15.	MHNL	93.00	10	-1.00	1.06	95	95	92	690	94
16.	RRHP	93.00	10	-1.00	1.06	93	93	93	130	94
17.	AKJCL	74.00	10	-1.00	1.33	75	75	74	260	75
18.	RBCLPO	10,100.00	20	-165.00	1.61	10,470	10,470	10,060	340	10,265
19.	GUFL	110.00	20	2.00	1.85	107	113	106	25,540	108
20.	IGI	425.00	990	-5.00	1.16	425	425	425	1,580	430
21.	UPPER	244.00	40	-1.00	0.41	246	247	243	21,114	245
22.	PCBL	365.00	15	-4.00	1.08	370	370	365	11,124	369
23.	BPCL	405.00	11	0.00	0	413	415	403	10,969	405
24.	NICA	485.00	25	1.00	0.21	482	491	482	12,266	484
25.	CCBL	170.00	20	2.00	1.19	169	174	169	35,184	168
26.	UPCL	92.00	50	-1.00	1.08	92	93	92	1,250	93
27.	EIC	422.00	20	-2.00	0.47	430	430	422	110	424
28.	MEGA	198.00	25	1.00	0.51	197	199	197	61,781	197
29.	JBNL	203.00	11	-1.00	0.49	204	205	203	5,477	204
30.	SHPC	266.00	100	-2.00	0.75	270	270	265	1,596	268
31.	SBL	339.00	82	-1.00	0.29	340	341	338	11,414	340
32.	HDL	2,021.00	25	72.00	3.69	1,987	2,070	1,955	8,485	1,949
33.	NIB	541.00	50	-2.00	0.37	540	541	538	8,493	543
34.	NADEP	474.00	20	2.00	0.42	472	474	470	690	472
35.	JBBL	150.00	20	0.00	0	152	154	150	16,752	150
36.	LBL	223.00	45	-4.00	1.76	225	226	223	9,432	227
37.	NMBHF1	9.80	4161	-0.18	1.8	9	10	10	13,315	10
38.	CBL	148.00	1000	0.00	0	148	149	147	6,304	148
39.	GBIME	309.00	30	-1.00	0.32	315	315	309	5,252	310
40.	NEF	8.53	100	-0.17	1.95	8	9	9	100	9
41.	NMBSF1	10.70	2088	0.03	0.28	10	11	11	8,988	11
42.	BOKL	279.00	13	0.00	0	279	280	277	3,014	279
43.	PRVU	280.00	16	2.00	0.72	278	281	277	34,113	278
44.	API	145.00	11	-3.00	2.03	146	146	144	1,119	148
45.	MBL	271.00	34	1.00	0.37	271	273	270	11,639	270
46.	UMB	1,119.00	90	-21.00	1.84	1,119	1,119	1,119	100	1,140
47.	HGI	379.00	50	-4.00	1.04	380	380	379	773	383
48.	AMFI	550.00	10	-9.00	1.61	550	550	548	50	559
49.	SLICL	596.00	10	-7.00	1.16	600	600	588	3,047	603
50.	SEOS	10.41	2000	0.01	0.1	10	10	10	3,600	10
51.	GLICL	565.00	20	8.00	1.44	565	565	565	20	557
52.	SIL	579.00	10	-15.00	2.53	594	594	579	2,171	594
53.	ALBSL	450.00	10	8.00	1.81	442	450	442	310	442
54.	RSDC	382.00	200	-7.00	1.8	382	382	382	200	389
55.	NTC	737.00	200	8.00	1.1	740	750	735	17,310	729
56.	NCCB	258.00	800	1.00	0.39	259	259	256	16,362	257
57.	PFL	137.00	857	-3.00	2.14	138	138	135	4,392	140
58.	RADHI	162.00	11	-3.00	1.82	162	163	162	176	165
59.	HBL	612.00	500	2.00	0.33	615	615	610	942	610
60.	CFCL	115.00	20	2.00	1.77	111	115	111	1,058	113
61.	HIDCL	158.00	879	-1.00	0.63	160	162	158	6,855	159
62.	KBL	220.00	100	-1.00	0.45	221	222	220	2,237	221
63.	SICL	860.00	37	-10.00	1.15	870	870	857	2,374	870
64.	UFL	182.00	100	-1.00	0.55	182	182	182	100	183
65.	RLFL	135.00	23	-5.00	3.57	142	145	135	16,302	140
66.	UMHL	116.00	32	1.00	0.87	115	118	115	2,669	115
67.	GDBL	217.00	30	-3.00	1.36	218	219	216	7,211	220
68.	SMATA	1,328.00	210	26.00	2	1,328	1,328	1,324	307	1,302
69.	RBCL	10,900.00	30	-270.00	2.42	11,090	11,100	10,900	110	11,170
70.	PLIC	474.00	90	-9.00	1.86	475	475	474	147	483
71.	RHPC	98.00	44	-1.00	1.01	98	98	98	44	99
72.	HPPL	178.00	20	0.00	0	178	178	178	100	178
73.	CHLBS	460.00	10	-2.00	0.43	465	465	456	240	462
74.	PIC	1,219.00	150	-6.00	0.49	1,207	1,220	1,206	1,873	1,225
75.	SBI	484.00	20	2.00	0.41	482	484	482	1,469	482
76.	RMDC	680.00	201	0.00	0	675	680	673	609	680
77.	KSBBL	159.00	500	-3.00	1.85	163	164	158	13,328	162
78.	MFIL	116.00	200	-1.00	0.85	118	119	116	2,251	117
79.	GRDBL	110.00	500	-2.00	1.79	112	112	110	910	112
80.	DHPL	73.00	10	1.00	1.39	71	73	70	92	72
81.	CHCL	524.00	99	-1.00	0.19	525	525	523	847	525
82.	SCB	690.00	20	0.00	0	692	692	681	1,932	690
83.	ADBL	423.00	18	1.00	0.24	430	432	423	26,740	422
84.	SAEF	9.68	1000	-0.12	1.22	9	10	10	8,300	10
85.	SADBL	156.00	10	-2.00	1.27	156	156	156	2,010	158
86.	FMDBL	410.00	25	1.00	0.24	405	410	405	160	409
87.	SANIMA	362.00	80	0.00	0	362	363	360	3,395	362
88.	KRBL	107.00	100	-6.00	5.31	111	111	107	1,395	113
89.	CIT	2,622.00	40	-8.00	0.3	2,650	2,650	2,622	170	2,630
90.	SLBS	840.00	10	4.00	0.48	840	840	840	10	836
91.	NICL	394.00	48	-2.00	0.51	395	400	394	1,198	396
92.	SLBSL	545.00	10	-25.00	4.39	570	570	545	330	570
93.	CORBL	122.00	40	11.00	9.91	116	122	116	4,390	111
94.	GILB	1,252.00	306	24.00	1.95	1,225	1,252	1,225	525	1,228
95.	LGIL	495.00	100	-10.00	1.98	513	505	495	3,207	505
96.	KKHC	67.00	10	-1.00	1.47	67	67	67	20	68
97.	SPDL	93.00	10	-1.00	1.06	93	93	93	148	94
98.	SHL	237.00	100	-2.00	0.84	237	237	237	800	239
99.	LBBL	207.00	88	-3.00	1.43	214	214	206	8,617	210
100.	NICGF	9.65	100	-0.10	1.03	9	10	10	7,350	10
101.	MLBBL	500.00	20	-10.00	1.96	500	500	500	20	510
102.	GBLBS	362.00	10	2.00	0.56	358	362	358	20	360
103.	LICN	1,870.00	200	-2.00	0.11	1,853	1,870	1,853	300	1,872
104.	KBBL	231.00	50	-4.00	1.7	232	232	231	1,400	235
105.	NIBLPF	7.85	101	-0.15	1.88	7	8	8	7,943	8
106.	MNBBL	380.00	200	-3.00	0.78	380	381	379	2,995	383
107.	AKPL	190.00	13	-2.00	1.04	190	190	189	379	192
108.	CBBL	957.00	91	9.00	0.95	947	957	946	641	948
109.	NIBSF1	9.55	500	0.00	0	9	10	10	500	10
110.	SPARS	365.00	10	17.00	4.89	365	365	365	10	348
111.	LEMF	7.90	500	-0.35	4.24	8	8	8	15,500	8
112.	SIFC	153.00	100	-6.00	3.77	156	156	153	1,000	159
113.	SRBL	257.00	27	-1.00	0.39	255	257	255	341	258
114.	PRIN	408.00	40	-10.00	2.39	410	410	408	672	418
115.	KNBL	141.00	398	-6.00	4.08	145	146	141	2,827	147
116.	ICFC	168.00	100	-3.00	1.75	168	168	168	100	171
117.	NSEWA	451.00	10	-5.00	1.1	450	451	450	20	456
118.	SHINE	262.00	178	2.00	0.77	264	264	262	510	260
119.	NLICL	665.00	600	-1.00	0.15	655	668	655	1,160	666
120.	NMFBS	1,650.00	15	0.00	0	1,650	1,650	1,650	15	1,650
121.	NLG	816.00	50	-12.00	1.45	820	820	816	285	828
122.	NABIL	843.00	30	0.00	0	849	849	843	625	843
123.	NCDB	141.00	81	-2.00	1.4	143	143	141	1,200	143
124.	GMFIL	125.00	1000	-1.00	0.79	125	125	125	1,000	126
125.	NABILP	817.00	100	-1.00	0.12	818	818	817	286	818
126.	NNLB	425.00	10	0.00	0	425	425	425	0	425
127.	CHL	98.00	10	-1.00	1.01	98	98	98	20	99
128.	EBL	673.00	128	0.00	0	674	675	673	956	673
129.	NHPC	67.00	10	1.00	1.52	66	67	66	1,660	66
130.	PCBLP	201.00	7186	0.00	0	201	201	201	7,186	201
131.	SEF	9.55	2000	-0.12	1.24	9	10	10	19,000	10
132.	NMBMF	1,010.00	35	-19.00	1.85	1,010	1,010	1,010	35	1,029
133.	SLBBL	480.00	25	-3.00	0.62	480	480	480	425	483
134.	MLBL	205.00	18	-2.00	0.97	203	209	203	39	207
135.	NIBPO	510.00	370	0.00	0	510	510	510	1,370	510
136.	AHPC	108.00	492	1.00	0.93	108	108	108	2,000	107
137.	CLBSL	555.00	10	-10.00	1.77	565	566	555	130	565
138.	CEFL	100.00	300	0.00	0	102	102	100	1,020	100
139.	PPCL	190.00	10	-16.00	7.77	196	196	190	50	206
140.	SKBBL	1,020.00	100	20.00	2	1,010	1,040	1,010	664	1,000
141.	MPFL	181.00	10	16.00	9.7	168	181	168	170	165
142.	SBBLJ	204.00	50	6.00	3.03	201	204	201	60	198
143.	UIC	950.00	30	-5.00	0.52	950	950	950	30	955
144.	EDBL	312.00	20	6.00	1.96	312	312	312	20	306
145.	JSLBB	2,284.00	10	165.00	7.79	2,200	2,284	2,200	60	2,119
146.	NICAP	272.00	2823	0.00	0	272	272	272	2,823	272
147.	GHL	122.00	30	-5.00	3.94	122	122	122	30	127

Top 10 Turnovers

Symbol	Turnover	LTP
As of 2019-05-20 12:33:01
NBL	131,808,239.00	342.00
SHIVM	127,140,986.00	645.00
HDL	17,109,095.00	2,021.00
NTC	12,839,918.00	737.00
MEGA	12,186,981.00	198.00
ADBL	11,460,067.00	423.00
PRVU	9,523,900.00	280.00
CCBL	6,026,916.00	170.00
NICA	5,954,856.00	485.00
UPPER	5,182,481.00	244.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2019-05-20 12:33:01
CORBL	122.00	9.90991
MPFL	181.00	9.69697
JSLBB	2,284.00	7.78669
SPARS	365.00	4.88506
HDL	2,021.00	3.6942
SBBLJ	204.00	3.0303
SHIVM	645.00	2.54372
OHL	645.00	2.38095
BFC	99.00	2.06186
DBBL	150.00	2.04082
View All

Top Losers

Symbol	LTP	% Change
As of 2019-05-20 12:33:01
PPCL	190.00	-7.76699
KRBL	107.00	-5.30973
SLBSL	545.00	-4.38596
LEMF	7.90	-4.24242
KNBL	141.00	-4.08163
GHL	122.00	-3.93701
SIFC	153.00	-3.77358
RLFL	135.00	-3.57143
SIL	579.00	-2.52525
RBCL	10,900.00	-2.41719
View All

QUICK QUOTE

Top 10 Turnovers

Top Gainers

Top Losers