Ipo.aspx merolagani - Nepal Stock Exchange (NEPSE) Datewise Shareprices

As of 2025/05/08 02:59:34

# Symbol LTP % Change High Low Open Qty. Turnover
1 ACLBSL 1,047.00 0.29 1,084.00 1,024.00 1,064.00 1,464 0.00
2 ADBL 287.30 0.34 292.00 283.00 292.00 22,151 0.00
3 AHL 680.20 -2.02 706.90 680.20 706.90 3,613 0.00
4 AHPC 306.00 1.07 316.10 298.00 308.80 1,219,551 0.00
5 AKJCL 218.00 0.95 224.50 211.70 211.70 659,944 0.00
6 AKPL 265.60 1.14 279.00 256.00 265.00 840,668 0.00
7 ALBSL 812.20 -1.89 843.00 811.30 811.30 1,728 0.00
8 ALICL 725.00 -1.57 748.00 725.00 736.00 20,019 0.00
9 ANLB 5,400.00 1.9 5,400.00 5,200.40 5,200.40 157 0.00
10 API 318.00 2.17 327.00 305.00 315.00 1,223,562 0.00
11 AVYAN 997.00 -2.26 1,025.00 996.00 1,021.00 3,199 0.00
12 BARUN 538.00 -0.68 553.10 532.00 550.00 150,080 0.00
13 BBC 5,871.10 -1.98 6,108.00 5,807.00 5,880.00 1,613 0.00
14 BEDC 715.00 -0.04 744.00 706.10 706.10 11,520 0.00
15 BFC 515.00 2.54 540.00 492.00 493.00 79,777 0.00
16 BGWT 970.00 -1.42 974.00 953.00 970.00 3,177 0.00
17 BHDC 525.10 -1.27 533.90 521.50 521.50 4,904 0.00
18 BHL 226.90 1.06 229.90 223.00 229.00 623,183 0.00
19 BHPL 1,024.10 -0.57 1,092.00 1,009.40 1,009.40 8,048 0.00
20 BNHC 511.00 -1.77 525.00 511.00 519.00 9,888 0.00
21 BNT 12,605.00 -1.14 13,000.00 12,510.00 13,000.00 491 0.00
22 BPCL 515.60 -3.46 555.00 515.60 544.70 702,392 0.00
23 C30MF 9.64 -2.43 10.00 9.64 9.69 14,200 0.00
24 CBBL 854.00 0.33 857.00 844.00 857.00 12,404 0.00
25 CCBD88 1,185.00 0.25 1,185.00 1,185.00 1,185.00 100 0.00
26 CFCL 562.20 2.1 579.30 548.80 556.00 40,702 0.00
27 CGH 856.50 -0.6 870.00 851.30 865.00 15,896 0.00
28 CHCL 515.00 -1.35 522.90 508.00 519.00 122,810 0.00
29 CHDC 2,600.00 0.72 2,675.00 2,536.00 2,600.00 119,248 0.00
30 CHL 504.90 9.99 504.90 467.00 467.00 208,916 0.00
31 CIT 1,922.00 -0.27 1,930.00 1,919.00 1,930.00 10,400 0.00
32 CITY 849.10 0.19 859.80 833.10 859.80 5,133 0.00
33 CIZBD90 1,150.00 1.59 1,150.00 1,150.00 1,150.00 25 0.00
34 CKHL 675.00 -0.61 689.90 670.00 689.90 8,585 0.00
35 CLI 492.00 2.2 497.00 480.00 488.00 24,032 0.00
36 CMF2 9.58 0.74 9.58 9.36 9.44 10,570 0.00
37 CORBL 2,121.00 -2.77 2,269.00 2,093.10 2,224.90 13,780 0.00
38 CREST 1,847.00 10 1,847.00 1,678.90 1,678.90 1,790 0.00
39 CYCL 1,645.00 -0.14 1,675.00 1,588.00 1,617.00 1,515 0.00
40 CZBIL 201.10 -2.87 209.00 201.10 209.00 106,474 0.00
41 DDBL 800.00 2.29 800.00 770.00 770.00 11,914 0.00
42 DHPL 360.00 1.51 369.30 348.00 350.00 102,085 0.00
43 DLBS 1,515.00 1.02 1,540.00 1,485.00 1,519.00 1,810 0.00
44 DOLTI 602.00 -0.86 610.00 598.00 598.00 5,501 0.00
45 DORDI 415.00 -2.06 426.00 407.70 423.00 43,714 0.00
46 EBL 618.80 -0.56 627.80 616.00 616.00 22,411 0.00
47 EBLD85 1,110.10 -1.76 1,110.10 1,110.10 1,110.10 25 0.00
48 EBLD86 1,050.10 -0.11 1,050.10 1,050.10 1,050.10 25 0.00
49 EBLEB89 1,022.00 0.1 1,022.70 1,022.00 1,022.70 50 0.00
50 EDBL 586.00 -0.68 595.00 580.00 585.20 30,978 0.00
51 EHPL 603.00 -4.77 640.00 603.00 633.00 12,349 0.00
52 ENL 1,110.00 -2.88 1,163.50 1,110.00 1,163.50 3,596 0.00
53 FMDBL 752.10 -1.69 767.00 750.00 752.00 19,606 0.00
54 FOWAD 1,084.00 0.22 1,118.00 1,070.10 1,080.10 4,768 0.00
55 GBBL 393.00 -0.98 405.90 393.00 398.00 22,075 0.00
56 GBILD84/85 1,180.00 1.63 1,180.00 1,161.10 1,161.10 53 0.00
57 GBIME 218.50 -1.06 223.00 217.00 222.90 77,455 0.00
58 GBLBS 795.00 -2.16 812.80 791.00 797.10 6,872 0.00
59 GCIL 515.00 -0.36 523.30 507.00 507.00 39,165 0.00
60 GFCL 673.00 2.94 691.00 645.00 665.40 80,601 0.00
61 GHL 268.50 3.82 274.90 254.00 254.00 440,071 0.00
62 GIBF1 10.22 -0.78 10.31 10.11 10.11 11,950 0.00
63 GILB 1,215.00 -0.27 1,225.00 1,200.30 1,210.00 2,763 0.00
64 GLBSL 2,865.00 -1.38 2,900.00 2,846.90 2,846.90 1,193 0.00
65 GLH 282.00 1.61 289.50 272.50 283.00 300,705 0.00
66 GMFBS 1,589.90 2.5 1,640.00 1,525.00 1,551.10 2,350 0.00
67 GMFIL 508.00 4.32 514.00 477.00 485.00 39,437 0.00
68 GMLI 2,479.00 3.54 2,479.90 2,347.10 2,347.10 42,832 0.00
69 GRDBL 1,140.00 -4.51 1,193.00 1,140.00 1,170.00 6,071 0.00
70 GSY 9.36 0.86 9.39 9.16 9.16 13,650 0.00
71 GUFL 574.00 2.99 588.00 547.30 568.50 21,939 0.00
72 GVL 466.00 0.4 479.00 450.00 463.00 52,122 0.00
73 H8020 10.61 -1.12 10.70 10.57 10.57 17,150 0.00
74 HATHY 1,265.00 -2.36 1,300.00 1,260.00 1,282.00 22,794 0.00
75 HBL 220.50 -1.51 227.00 215.30 227.00 46,503 0.00
76 HDHPC 215.00 1.78 222.00 207.10 207.10 828,594 0.00
77 HDL 1,195.00 -1.05 1,231.80 1,190.00 1,231.80 33,067 0.00
78 HEI 580.00 -0.94 595.00 574.00 574.00 16,284 0.00
79 HEIP 358.00 -0.62 364.00 358.00 364.00 3,688 0.00
80 HHL 427.00 0.02 435.00 420.00 420.00 13,704 0.00
81 HIDCL 309.00 1.11 318.90 304.10 305.00 970,157 0.00
82 HIDCLP 214.90 1.41 218.00 207.70 207.70 860,657 0.00
83 HLBSL 940.00 -0.63 957.00 940.00 942.00 3,410 0.00
84 HLI 416.00 -1.29 425.00 416.00 418.00 25,850 0.00
85 HPPL 524.00 -3.57 553.00 521.40 543.00 266,969 0.00
86 HRL 952.00 -1.85 980.00 950.00 980.00 120,454 0.00
87 HURJA 271.60 3.15 279.00 258.00 267.80 936,912 0.00
88 ICFC 652.00 9.56 654.60 585.00 596.00 116,283 0.00
89 ICFCD88 1,110.00 -0.27 1,113.00 1,095.00 1,095.00 130 0.00
90 IGI 555.00 -0.21 560.90 550.00 559.00 17,268 0.00
91 IHL 619.00 -0.18 619.00 605.00 615.00 8,586 0.00
92 ILBS 855.00 -1.66 880.90 853.00 880.90 2,808 0.00
93 ILI 460.60 -0.4 467.00 459.10 462.10 16,640 0.00
94 JBBD87 1,098.00 0.26 1,098.00 1,098.00 1,098.00 75 0.00
95 JBBL 329.00 -0.53 337.30 325.10 333.00 45,446 0.00
96 JBLB 1,295.00 -0.36 1,300.00 1,293.00 1,300.00 4,396 0.00
97 JFL 507.00 6.48 515.00 461.00 485.60 61,914 0.00
98 JOSHI 387.00 2.56 389.50 377.00 377.00 99,756 0.00
99 JSLBB 1,399.00 -1.62 1,400.00 1,371.10 1,400.00 498 0.00
100 KBL 201.90 -1.14 205.50 200.50 205.50 171,681 0.00