| S.No. | Traded Company | Week Open | Week High | Week Low | Week Close | Amount | Total Share | No of Transactions | Difference | % Change | Average | High 52 | Low 52 |
|---|
| 1 | Agriculture Development Bank Limited | 303 | 305 | 296 | 296 | 1501786 | 25571 | 177 | -7 | -2.3 | 300.48 | 305 | 296 |
| 2 | Ankhu Khola Jalvidhyut Company Limited | 86 | 89 | 81 | 82 | 48940 | 2180 | 76 | -4 | -4.7 | 83.21 | 89 | 81 |
| 3 | Api Power Company Ltd. | 136 | 140 | 131 | 131 | 219336 | 34505 | 160 | -5 | -3.6 | 134.45 | 140 | 130 |
| 4 | Arambha Microfinance Bittiya Sanstha Ltd. | 635 | 662 | 635 | 652 | 52590 | 570 | 51 | 17 | 2.7 | 651.13 | 662 | 621 |
| 5 | Arun Kabeli Power Ltd. | 181 | 181 | 165 | 173 | 261012 | 3725 | 77 | -8 | -4.5 | 173.06 | 181 | 165 |
| 6 | Arun Valley Hydropower Development Co. Ltd. | 106 | 107 | 103 | 103 | 185959 | 6746 | 26 | -3 | -2.8 | 104.06 | 107 | 102 |
| 7 | Asha Laghubitta Bittiya Sanstha Ltd | 384 | 510 | 384 | 510 | 17980 | 600 | 60 | 126 | 34.4 | 485.36 | 510 | 366 |
| 8 | Asian Life Insurance Co. Limited | 400 | 408 | 389 | 389 | 501603 | 11285 | 86 | -11 | -2.8 | 399.30 | 408 | 389 |
| 9 | Bank of Kathmandu Ltd. | 250 | 255 | 244 | 244 | 1068489 | 42029 | 180 | -6 | -2.4 | 248.60 | 255 | 244 |
| 10 | Barun Hydropower Co. Ltd. | 97 | 100 | 93 | 93 | 380842 | 12539 | 53 | -4 | -4.2 | 95.40 | 100 | 93 |
| 11 | Best Finance Company Ltd. | 93 | 96 | 90 | 94 | 78340 | 5438 | 31 | 1 | 1.1 | 92.26 | 96 | 90 |
| 12 | Bhargav Bikash Bank Ltd. | 144 | 145 | 135 | 142 | 255564 | 7769 | 38 | -2 | -1.4 | 140.52 | 146 | 135 |
| 13 | Bishal Bazar Company Limited | 1666 | 1666 | 1633 | 1633 | 65980 | 40 | 2 | -33 | -1.9 | 1649.50 | 1700 | 1633 |
| 14 | Bottlers Nepal (Terai) Limited | 6630 | 6630 | 6630 | 6630 | 331500 | 60 | 2 | 0 | 0.0 | 6630.00 | 6630 | 6500 |
| 15 | Butwal Power Company Limited | 365 | 372 | 355 | 356 | 466800 | 11695 | 128 | -9 | -2.5 | 363.22 | 372 | 355 |
| 16 | Central Finance Co. Ltd. | 109 | 110 | 106 | 106 | 247824 | 9443 | 46 | -3 | -2.8 | 107.52 | 110 | 105 |
| 17 | Century Commercial Bank Ltd. | 165 | 168 | 160 | 160 | 1060782 | 96582 | 361 | -5 | -3.0 | 164.07 | 168 | 160 |
| 18 | Chautari Laghubitta Bittya Sanstha Ltd | 560 | 582 | 552 | 554 | 287026 | 6564 | 359 | -6 | -1.1 | 559.04 | 582 | 552 |
| 19 | Chhimek Laghubitta Bikas Bank Limited | 899 | 899 | 872 | 880 | 2252580 | 11248 | 73 | -19 | -2.1 | 885.86 | 900 | 872 |
| 20 | Chhyangdi Hydropower Ltd. | 103 | 105 | 101 | 101 | 19029 | 470 | 16 | -2 | -1.9 | 103.77 | 105 | 101 |
| 21 | Chilime Hydropower Company Limited | 518 | 518 | 502 | 503 | 1485360 | 19097 | 184 | -15 | -2.9 | 509.72 | 518 | 502 |
| 22 | Citizen Bank International Limited | 209 | 213 | 203 | 208 | 2061846 | 77792 | 221 | -1 | -0.5 | 208.83 | 213 | 203 |
| 23 | Citizen Investment Trust | 2660 | 2774 | 2620 | 2660 | 1518476 | 15901 | 304 | 0 | 0.0 | 2680.96 | 2774 | 2620 |
| 24 | Citizens Mutual Fund -1 | 9 | 9 | 9 | 9 | 13425 | 2100 | 4 | 0 | 0.0 | 8.89 | 9 | 9 |
| 25 | City Express Finance Co. Limited | 96 | 96 | 95 | 96 | 5760 | 100 | 5 | 0 | 0.0 | 95.80 | 96 | 95 |
| 26 | Civil Bank Ltd | 160 | 162 | 152 | 155 | 1078065 | 118313 | 284 | -5 | -3.2 | 156.54 | 162 | 152 |
| 27 | Civil Laghubitta Bittiya Sanstha Ltd. | 603 | 610 | 580 | 580 | 112334 | 522 | 24 | -23 | -3.8 | 593.32 | 624 | 580 |
| 28 | Corporate Development Bank Limited | 98 | 99 | 98 | 99 | 6870 | 70 | 2 | 1 | 1.0 | 98.50 | 99 | 96 |
| 29 | Deprosc Laghubitta Bittiya Sanstha Limited | 610 | 610 | 581 | 585 | 672053 | 8077 | 69 | -25 | -4.2 | 592.93 | 610 | 581 |
| 30 | Deva Bikas Bank Limited | 127 | 130 | 124 | 127 | 496389 | 61362 | 171 | 0 | 0.0 | 127.55 | 130 | 124 |
| 31 | Dibyashwori Hydropower Ltd. | 90 | 92 | 90 | 92 | 1012 | 147 | 14 | 2 | 2.2 | 90.25 | 92 | 90 |
| 32 | Everest Bank Limited | 542 | 565 | 542 | 552 | 3101037 | 57072 | 401 | 10 | 1.9 | 553.49 | 565 | 527 |
| 33 | Everest Insurance Co. Ltd. | 850 | 880 | 838 | 850 | 648950 | 5887 | 86 | 0 | 0.0 | 864.62 | 880 | 836 |
| 34 | Excel Development Bank Ltd. | 291 | 294 | 285 | 285 | 119290 | 1324 | 13 | -6 | -2.1 | 290.44 | 294 | 285 |
| 35 | First Micro Finance Laghubitta Bittiya Sanstha Ltd. | 374 | 376 | 363 | 365 | 992642 | 6067 | 31 | -9 | -2.4 | 369.21 | 376 | 363 |
| 36 | Forward Community Microfinance Bittiya Sanstha Ltd. | 1511 | 1541 | 1495 | 1510 | 545800 | 2466 | 58 | -1 | -0.1 | 1513.44 | 1541 | 1495 |
| 37 | Gandaki Bikas Bank Limited | 186 | 190 | 184 | 185 | 510673 | 25427 | 85 | -1 | -0.5 | 187.16 | 190 | 184 |
| 38 | Gandaki Bikas Bank Limited Promoter Share | 120 | 120 | 120 | 120 | 360000 | 12000 | 2 | 0 | 0.0 | 120.00 | 120 | 120 |
| 39 | Garima Bikas Bank Limited | 194 | 194 | 186 | 187 | 789160 | 22506 | 101 | -7 | -3.6 | 190.03 | 194 | 185 |
| 40 | Ghalemdi Hydro Limited | 194 | 194 | 194 | 194 | 3880 | 30 | 2 | 0 | 0.0 | 194.00 | 204 | 194 |
| 41 | Global IME Bank Limited | 270 | 270 | 260 | 262 | 887458 | 28200 | 228 | -8 | -3.0 | 266.44 | 270 | 260 |
| 42 | Global IME Bank Ltd. Promoter Share | 180 | 180 | 174 | 174 | 27568910 | 530929 | 13 | -6 | 0.0 | 175.00 | 180 | 174 |
| 43 | Global IME Laghubitta Bittiya Sanstha Ltd. | 1055 | 1055 | 985 | 985 | 378585 | 558 | 15 | -70 | -6.6 | 1022.69 | 1055 | 985 |
| 44 | Global IME Samunnat Scheme-1 | 8 | 9 | 8 | 8 | 57975 | 23180 | 11 | 0 | 0.0 | 8.24 | 9 | 8 |
| 45 | Goodwill Finance Co. Ltd. | 121 | 121 | 117 | 120 | 92270 | 1710 | 12 | -1 | -0.8 | 118.78 | 121 | 117 |
| 46 | Grameen Bikas Laghubitta Bittiya Sanstha Ltd. | 469 | 478 | 445 | 447 | 473820 | 13858 | 181 | -22 | -4.8 | 459.37 | 478 | 445 |
| 47 | Green Development Bank Ltd. | 105 | 108 | 104 | 105 | 143440 | 3641 | 32 | 0 | 0.0 | 105.24 | 108 | 104 |
| 48 | Gurans Life Insurance Company Ltd. | 760 | 760 | 487 | 510 | 1365500 | 39014 | 440 | -250 | -33.5 | 701.88 | 760 | 487 |
| 49 | Gurkhas Finance Ltd. | 109 | 117 | 108 | 112 | 429960 | 25890 | 53 | 3 | 2.7 | 111.55 | 117 | 108 |
| 50 | Himalayan Bank Limited | 476 | 482 | 454 | 462 | 3173950 | 18651 | 114 | -14 | -3.0 | 471.19 | 482 | 454 |
| 51 | Himalayan Distillery Limited | 1357 | 1377 | 1350 | 1355 | 353970 | 630 | 13 | -2 | -0.2 | 1360.89 | 1377 | 1331 |
| 52 | Himalayan General Insurance Co. Ltd | 389 | 395 | 380 | 380 | 289650 | 4881 | 46 | -9 | -2.3 | 385.50 | 395 | 378 |
| 53 | Himalayan Power Partner Ltd. | 187 | 193 | 182 | 185 | 204700 | 5220 | 104 | -2 | -1.1 | 188.10 | 194 | 182 |
| 54 | Hydroelectricity Investment and Development Company Ltd | 134 | 138 | 130 | 132 | 539634 | 22349 | 166 | -2 | -1.5 | 133.27 | 138 | 130 |
| 55 | ICFC Finance Limited | 152 | 157 | 150 | 150 | 102888 | 4673 | 15 | -2 | -1.3 | 154.00 | 157 | 150 |
| 56 | IME General Insurance Ltd. | 426 | 434 | 407 | 407 | 211560 | 2122 | 24 | -19 | -4.5 | 421.35 | 434 | 402 |
| 57 | Janaki Finance Ltd. | 164 | 177 | 163 | 169 | 147135 | 4507 | 38 | 5 | 3.1 | 169.86 | 177 | 161 |
| 58 | Janata Bank Nepal Ltd. | 173 | 175 | 169 | 170 | 1331276 | 73872 | 211 | -3 | -1.8 | 172.41 | 175 | 169 |
| 59 | Janautthan Samudayic Laghubitta Bikas Bank Ltd. | 2399 | 2400 | 2190 | 2190 | 994945 | 2405 | 84 | -209 | -8.6 | 2266.53 | 2429 | 2190 |
| 60 | Jyoti Bikas Bank Limited | 139 | 142 | 136 | 137 | 173014 | 11884 | 89 | -2 | -1.4 | 138.46 | 142 | 136 |
| 61 | Kailash Bikas Bank Ltd. | 210 | 210 | 204 | 207 | 1285350 | 41518 | 81 | -3 | -1.4 | 208.05 | 211 | 204 |
| 62 | Kailash Bikas Bank Ltd. Promoter Share | 115 | 115 | 115 | 115 | 1446360 | 12577 | 1 | 0 | 0.0 | 115.00 | 115 | 115 |
| 63 | Kalika Laghubitta Bittiya Sanstha Ltd. | 850 | 850 | 805 | 820 | 578135 | 1961 | 21 | -30 | -3.6 | 824.00 | 855 | 805 |
| 64 | Kalika power Company Ltd | 98 | 98 | 93 | 96 | 38320 | 2891 | 151 | -2 | -2.1 | 94.94 | 98 | 93 |
| 65 | Kamana Sewa Bikas Bank Limited | 142 | 145 | 137 | 138 | 453716 | 21216 | 77 | -4 | -2.8 | 140.76 | 145 | 137 |
| 66 | Kamana Sewa Bikas Bank Limited Promoter Share | 107 | 107 | 107 | 107 | 3605150 | 33693 | 1 | 0 | 0.0 | 107.00 | 107 | 107 |
| 67 | Kanchan Development Bank Limited | 167 | 167 | 159 | 165 | 34410 | 330 | 6 | -2 | -1.2 | 163.33 | 167 | 159 |
| 68 | Kankai Bikas Bank Ltd. | 126 | 130 | 125 | 126 | 218660 | 7008 | 30 | 0 | 0.0 | 127.62 | 130 | 125 |
| 69 | Karnali Development Bank Limited | 98 | 103 | 98 | 100 | 168000 | 8897 | 45 | 2 | 2.1 | 100.15 | 103 | 96 |
| 70 | Khanikhola Hydropower Co. Ltd. | 79 | 82 | 77 | 77 | 22344 | 970 | 37 | -2 | -2.6 | 79.25 | 82 | 74 |
| 71 | Kisan Microfinance Bittiya Sanstha Ltd. | 870 | 875 | 820 | 820 | 331605 | 2158 | 39 | -50 | -5.8 | 856.62 | 875 | 820 |
| 72 | Kumari Bank Limited | 239 | 241 | 231 | 235 | 1090680 | 57608 | 226 | -4 | -1.7 | 237.20 | 242 | 231 |
| 73 | Lalitpur Finance Ltd. | 130 | 130 | 130 | 130 | 7150 | 55 | 1 | 0 | 0.0 | 130.00 | 130 | 128 |
| 74 | Laxmi Bank Limited | 198 | 203 | 193 | 193 | 450720 | 20417 | 110 | -5 | -2.5 | 198.87 | 203 | 193 |
| 75 | Laxmi Equity Fund | 7 | 7 | 7 | 7 | 36700 | 7900 | 4 | 0 | 0.0 | 7.34 | 7 | 7 |
| 76 | Laxmi Laghubitta Bittiya Sanstha Ltd. | 760 | 785 | 750 | 752 | 447135 | 2583 | 36 | -8 | -1.0 | 765.96 | 785 | 750 |
| 77 | Laxmi Value Fund-1 | 9 | 10 | 9 | 9 | 34118 | 8600 | 6 | 0 | 0.0 | 9.53 | 10 | 9 |
| 78 | Life Insurance Co. Nepal | 1509 | 1534 | 1482 | 1502 | 9386500 | 15251 | 56 | -7 | -0.5 | 1500.91 | 1534 | 1471 |
| 79 | Lumbini Bikas Bank Ltd. | 175 | 175 | 171 | 171 | 493190 | 29352 | 102 | -4 | -2.3 | 172.39 | 175 | 170 |
| 80 | Lumbini General Insurance Co. Ltd. | 518 | 525 | 500 | 510 | 1193084 | 16659 | 95 | -8 | -1.6 | 509.76 | 525 | 500 |
| 81 | Machhapuchhre Bank Limited | 223 | 225 | 215 | 218 | 1083552 | 52017 | 180 | -5 | -2.3 | 220.05 | 225 | 215 |
| 82 | Mahalaxmi Bikas Bank Ltd. | 170 | 175 | 164 | 170 | 324919 | 21262 | 69 | 0 | 0.0 | 170.00 | 175 | 164 |
| 83 | Mahila Sahayatra Microfinance Bittiya Sanstha Ltd. | 550 | 550 | 530 | 531 | 108305 | 552 | 19 | -19 | -3.5 | 536.31 | 550 | 530 |
| 84 | Mahuli Samudayik Laghubitta Bittiya Sanstha Ltd. | 1340 | 1340 | 1271 | 1290 | 189225 | 460 | 21 | -50 | -3.7 | 1301.36 | 1342 | 1271 |
| 85 | Manjushree Finance Ltd. | 116 | 117 | 113 | 113 | 520660 | 13852 | 26 | -3 | -2.7 | 115.33 | 117 | 113 |
| 86 | Mega Bank Nepal Ltd. | 164 | 168 | 160 | 162 | 3551327 | 104220 | 384 | -2 | -1.2 | 163.78 | 168 | 160 |
| 87 | Mega Bank Nepal Ltd. Promoter Share | 108 | 108 | 108 | 108 | 471744 | 4368 | 1 | 0 | 0.0 | 108.00 | 108 | 108 |
| 88 | Mero Microfinance Bittiya Sanstha Ltd. | 586 | 597 | 570 | 575 | 161811 | 1144 | 34 | -11 | -1.8 | 584.76 | 603 | 570 |
| 89 | Mirmire LaghuBitta Bittiya Sanstha Limited | 959 | 978 | 920 | 949 | 406169 | 1226 | 32 | -10 | -1.1 | 949.00 | 978 | 920 |
| 90 | Mission Development Bank Ltd. | 160 | 162 | 157 | 162 | 160000 | 2760 | 9 | 2 | 1.3 | 159.67 | 162 | 150 |
| 91 | Miteri Development Bank Limited | 240 | 245 | 229 | 237 | 421200 | 5026 | 30 | -3 | -1.3 | 239.20 | 245 | 229 |
| 92 | Mithila LaghuBitta Bittiya Sanstha Limited | 585 | 596 | 585 | 585 | 69431 | 268 | 10 | 0 | 0.0 | 590.38 | 596 | 585 |
| 93 | Muktinath Bikas Bank Ltd. | 347 | 349 | 335 | 338 | 1380738 | 23611 | 142 | -9 | -2.6 | 342.96 | 349 | 335 |
| 94 | Muktinath Bikas Bank Ltd. Promoter Share | 212 | 212 | 212 | 212 | 3180000 | 15000 | 1 | 0 | 0.0 | 212.00 | 216 | 212 |
| 95 | Multipurpose Finance Company Limited | 142 | 150 | 142 | 145 | 24325 | 577 | 19 | 3 | 2.1 | 147.06 | 150 | 140 |
| 96 | Nabil Bank Limited | 715 | 730 | 708 | 710 | 1262708 | 29002 | 261 | -5 | -0.7 | 722.43 | 730 | 708 |
| 97 | NABIL Bank Limited Promotor Share | 685 | 695 | 683 | 693 | 1649700 | 18485 | 87 | 8 | 1.2 | 687.88 | 695 | 673 |
| 98 | Nabil Equity Fund | 8 | 9 | 8 | 8 | 128134 | 35580 | 20 | 0 | 0.0 | 8.43 | 9 | 8 |
| 99 | Nadep Laghubitta Bittiya Sanstha Ltd. | 675 | 685 | 662 | 685 | 115848 | 1327 | 82 | 10 | 1.4 | 671.71 | 700 | 662 |
| 100 | NagBeli LaghuBitta Bikas Bank Ltd. | 642 | 644 | 588 | 590 | 588490 | 3126 | 37 | -52 | -8.3 | 618.26 | 644 | 588 |
| 101 | National Hydro Power Company Limited | 73 | 75 | 71 | 74 | 440780 | 55275 | 92 | 1 | 1.4 | 72.72 | 75 | 70 |
| 102 | National Life Insurance Co. Ltd. | 601 | 611 | 575 | 575 | 1138900 | 25902 | 186 | -26 | -3.9 | 590.53 | 669 | 575 |
| 103 | National Microfinance Bittiya Sanstha Ltd. | 1688 | 1688 | 1564 | 1610 | 207376 | 714 | 41 | -78 | -4.7 | 1618.31 | 1688 | 1564 |
| 104 | Naya Nepal Laghubitta Bikas Bank Ltd. | 468 | 468 | 451 | 451 | 188437 | 1495 | 30 | -17 | -3.6 | 460.16 | 490 | 451 |
| 105 | Neco Insurance Co. Ltd. | 535 | 540 | 514 | 514 | 1483655 | 23778 | 93 | -21 | -3.9 | 527.58 | 540 | 514 |
| 106 | Nepal Bangladesh Bank Limited | 195 | 202 | 191 | 192 | 736610 | 38804 | 197 | -3 | -1.5 | 196.10 | 202 | 191 |
| 107 | Nepal Bank Limited | 295 | 296 | 289 | 290 | 1044000 | 54782 | 210 | -5 | -1.7 | 292.31 | 296 | 289 |
| 108 | Nepal Community Development Bank Ltd. | 122 | 123 | 119 | 123 | 134563 | 4751 | 20 | 1 | 0.8 | 120.46 | 123 | 118 |
| 109 | Nepal Credit And Commercial Bank Limited | 215 | 217 | 210 | 211 | 2018308 | 127393 | 320 | -4 | -1.9 | 213.40 | 217 | 210 |
| 110 | Nepal Doorsanchar Comapany Limited | 690 | 690 | 672 | 677 | 683860 | 6712 | 67 | -13 | -1.9 | 680.04 | 690 | 672 |
| 111 | Nepal Hydro Developers Ltd. | 129 | 132 | 124 | 125 | 45440 | 840 | 28 | -4 | -3.1 | 127.15 | 135 | 124 |
| 112 | Nepal Insurance Co. Ltd. | 388 | 390 | 370 | 370 | 929576 | 14353 | 87 | -18 | -4.7 | 379.20 | 390 | 370 |
| 113 | Nepal Investment Bank Limited | 537 | 543 | 525 | 530 | 4614228 | 82465 | 374 | -7 | -1.3 | 536.34 | 543 | 525 |
| 114 | Nepal Investment Bank Ltd. Promoter Share | 489 | 492 | 481 | 485 | 1790180 | 6262 | 21 | -4 | -0.8 | 486.87 | 492 | 481 |
| 115 | Nepal Life Insurance Co. Ltd. | 1120 | 1120 | 1073 | 1073 | 2368565 | 44447 | 533 | -47 | -4.2 | 1099.75 | 1120 | 1073 |
| 116 | Nepal SBI Bank Limited | 392 | 399 | 390 | 392 | 679672 | 10754 | 94 | 0 | 0.0 | 394.05 | 399 | 390 |
| 117 | Nepal Seva Laghubitta Bittiya Sanstha Ltd. | 535 | 540 | 515 | 515 | 79900 | 1110 | 47 | -20 | -3.7 | 530.84 | 557 | 515 |
| 118 | Nerude Laghubita Bikas Bank Limited | 450 | 468 | 449 | 452 | 329980 | 2600 | 24 | 2 | 0.4 | 457.82 | 469 | 449 |
| 119 | Ngadi Group Power Ltd. | 128 | 129 | 122 | 124 | 144119 | 3161 | 54 | -4 | -3.1 | 124.88 | 130 | 122 |
| 120 | NIBL Pragati Fund | 7 | 8 | 7 | 7 | 59683 | 19878 | 13 | 0 | 0.0 | 7.45 | 8 | 7 |
| 121 | NIBL Samriddhi Fund 1 | 8 | 9 | 9 | 9 | 115565 | 21629 | 5 | 1 | 11.1 | 8.60 | 9 | 9 |
| 122 | NIC Asia Bank Ltd. | 401 | 405 | 395 | 395 | 6181368 | 85614 | 357 | -6 | -1.5 | 399.79 | 405 | 395 |
| 123 | NIC Asia Growth Fund | 9 | 9 | 9 | 9 | 31770 | 5200 | 7 | 0 | 0.0 | 9.03 | 9 | 9 |
| 124 | Nirdhan Utthan Laghubitta Bittiya Sanstha Limited | 750 | 759 | 715 | 720 | 870350 | 5589 | 50 | -30 | -4.0 | 733.68 | 759 | 715 |
| 125 | NLG Insurance Company Ltd. | 818 | 834 | 801 | 818 | 1173233 | 4451 | 31 | 0 | 0.0 | 815.43 | 845 | 790 |
| 126 | NMB Microfinance Bittiya Sanstha Ltd. | 1020 | 1046 | 1009 | 1010 | 158880 | 486 | 20 | -10 | -1.0 | 1025.08 | 1056 | 1009 |
| 127 | NMB Bank Limited | 325 | 330 | 321 | 321 | 1277864 | 78685 | 389 | -4 | -1.2 | 325.21 | 330 | 319 |
| 128 | NMB Hybrid Fund L-1 | 8 | 9 | 9 | 9 | 102791 | 24234 | 10 | 1 | 11.1 | 8.85 | 9 | 9 |
| 129 | NMB Sulav Investment Fund-1 | 10 | 10 | 10 | 10 | 202990 | 34845 | 10 | 0 | 0.0 | 10.14 | 10 | 10 |
| 130 | Oriental Hotels Limited | 439 | 439 | 428 | 436 | 82210 | 857 | 12 | -3 | -0.7 | 432.33 | 439 | 428 |
| 131 | Panchakanya Mai Hydropower Ltd | 111 | 116 | 110 | 112 | 43310 | 3480 | 208 | 1 | 0.9 | 112.70 | 116 | 110 |
| 132 | Pokhara Finance Ltd. | 133 | 134 | 128 | 129 | 127959 | 4120 | 76 | -4 | -3.0 | 130.93 | 134 | 128 |
| 133 | Prabhu Bank Limited | 237 | 239 | 230 | 231 | 1132973 | 110376 | 403 | -6 | -2.6 | 234.98 | 239 | 227 |
| 134 | Prabhu Insurance Ltd. | 425 | 428 | 410 | 410 | 688594 | 19399 | 109 | -15 | -3.5 | 416.02 | 428 | 409 |
| 135 | Premier Insurance Co. Ltd. | 1014 | 1055 | 1011 | 1016 | 1405385 | 5537 | 169 | 2 | 0.2 | 1026.13 | 1055 | 1011 |
| 136 | Prime Commercial Bank Ltd. | 320 | 325 | 315 | 317 | 3638504 | 52338 | 205 | -3 | -0.9 | 320.47 | 325 | 315 |
| 137 | Prime Life Insurance Company Limited | 460 | 464 | 438 | 445 | 966823 | 20077 | 144 | -15 | -3.3 | 452.91 | 464 | 438 |
| 138 | ProgressiveFinance Limited | 123 | 123 | 123 | 123 | 1230 | 10 | 1 | 0 | 0.0 | 123.00 | 123 | 121 |
| 139 | Prudential Insurance Co. Ltd. | 689 | 705 | 672 | 672 | 235020 | 2669 | 26 | -17 | -2.4 | 692.33 | 705 | 672 |
| 140 | Radhi Bidyut Company Ltd | 169 | 179 | 166 | 170 | 39578 | 1258 | 87 | 1 | 0.6 | 171.98 | 179 | 163 |
| 141 | Rairang Hydropower Development Company Ltd. | 102 | 107 | 97 | 98 | 42830 | 3715 | 122 | -4 | -4.0 | 100.68 | 107 | 93 |
| 142 | Rastriya Beema Company Limited | 9510 | 9517 | 9160 | 9160 | 877035 | 309 | 20 | -350 | -3.8 | 9249.75 | 9517 | 9160 |
| 143 | Rastriya Beema Company Limited Promoter Share | 8629 | 8700 | 8500 | 8500 | 4641890 | 1125 | 11 | -129 | -1.5 | 8579.50 | 8700 | 8450 |
| 144 | Reliance Finance Ltd. | 120 | 120 | 114 | 116 | 191203 | 4020 | 22 | -4 | -3.4 | 116.61 | 120 | 114 |
| 145 | Ridi Hydropower Development Company Ltd. | 94 | 99 | 92 | 95 | 124160 | 5233 | 48 | 1 | 1.1 | 95.41 | 99 | 91 |
| 146 | RMDC Laghubitta Bittiya Sanstha Ltd. | 540 | 540 | 525 | 528 | 611436 | 3088 | 49 | -12 | -2.2 | 532.70 | 540 | 525 |
| 147 | RSDC Laghubitta Bittiya Sanstha Ltd. | 371 | 379 | 361 | 363 | 147080 | 4893 | 94 | -8 | -2.1 | 372.22 | 379 | 361 |
| 148 | Sagarmatha Insurance Co. Ltd. | 1309 | 1312 | 1270 | 1270 | 760900 | 1757 | 21 | -39 | -3.0 | 1287.45 | 1312 | 1270 |
| 149 | Sahayogi Bikas Bank Limited | 189 | 202 | 189 | 196 | 127418 | 2054 | 21 | 7 | 3.8 | 195.75 | 202 | 186 |
| 150 | Samata Microfinance Bittiya Sanstha Ltd. | 1277 | 1319 | 1244 | 1250 | 717820 | 2794 | 45 | -27 | -2.1 | 1277.39 | 1319 | 1244 |
| 151 | Samudayik Laghubitta Bittiya Sanstha Limited | 775 | 775 | 716 | 717 | 347980 | 4230 | 156 | -58 | -7.6 | 739.05 | 775 | 716 |
| 152 | Sana Kisan Bikas Bank Ltd | 892 | 892 | 852 | 867 | 413004 | 3503 | 47 | -25 | -2.9 | 869.92 | 892 | 852 |
| 153 | Sanima Bank Limited | 306 | 310 | 294 | 296 | 1143487 | 36776 | 183 | -10 | -3.3 | 301.32 | 310 | 294 |
| 154 | Sanima Equity Fund | 9 | 10 | 9 | 9 | 214702 | 63000 | 9 | 0 | 0.0 | 9.44 | 10 | 9 |
| 155 | Sanima Mai Hydropower Ltd. | 231 | 235 | 225 | 226 | 1051800 | 33771 | 78 | -5 | -2.2 | 229.04 | 235 | 225 |
| 156 | Shangrila Development Bank Ltd. | 145 | 147 | 139 | 146 | 378390 | 14742 | 55 | 1 | 0.7 | 142.87 | 147 | 139 |
| 157 | Shikhar Insurance Co. Ltd. | 909 | 912 | 875 | 875 | 540897 | 17187 | 83 | -34 | -3.8 | 893.43 | 912 | 875 |
| 158 | Shine Resunga Development Bank Ltd. | 238 | 240 | 230 | 237 | 7210542 | 91280 | 70 | -1 | -0.4 | 237.26 | 240 | 230 |
| 159 | Shine Resunga Development Bank Ltd. Promoter Share | 130 | 130 | 130 | 130 | 7622810 | 343088 | 10 | 0 | 0.0 | 130.00 | 132 | 130 |
| 160 | Shree Investment Finance Co. Ltd. | 141 | 141 | 134 | 135 | 56055 | 646 | 7 | -6 | -4.3 | 137.14 | 141 | 134 |
| 161 | Shree Ram Sugar Mills Limited | 171 | 194 | 171 | 194 | 24150 | 150 | 5 | 23 | 0.0 | 180.20 | 194 | 163 |
| 162 | Shrijana Finance (Bittaya Sanstha) | 228 | 228 | 227 | 227 | 11400 | 100 | 2 | -1 | -0.4 | 227.00 | 228 | 226 |
| 163 | Siddhartha Bank Limited | 295 | 297 | 282 | 285 | 1567397 | 36847 | 148 | -10 | -3.4 | 290.93 | 298 | 282 |
| 164 | Siddhartha Bank Limited Promoter Share | 162 | 162 | 162 | 162 | 2430000 | 15000 | 1 | 0 | 0.0 | 162.00 | 186 | 162 |
| 165 | Siddhartha Equity Fund | 9 | 10 | 9 | 9 | 71865 | 38600 | 15 | 0 | 0.0 | 9.29 | 10 | 9 |
| 166 | Siddhartha Equity Orineted Scheme | 10 | 10 | 10 | 10 | 287790 | 85178 | 20 | 0 | 0.0 | 10.05 | 10 | 10 |
| 167 | Siddhartha Insurance Ltd. | 621 | 627 | 610 | 613 | 935390 | 2985 | 19 | -8 | -1.3 | 617.88 | 627 | 610 |
| 168 | Sindhu Bikash Bank Ltd | 124 | 144 | 124 | 144 | 53140 | 5096 | 34 | 20 | 16.5 | 128.73 | 144 | 119 |
| 169 | Soaltee Hotel Limited | 214 | 214 | 202 | 205 | 561898 | 10450 | 33 | -9 | -4.3 | 205.84 | 214 | 202 |
| 170 | Standard Chartered Bank Limited | 575 | 591 | 567 | 571 | 1380636 | 29425 | 316 | -4 | -0.7 | 580.64 | 591 | 560 |
| 171 | Summit Micro Finance Development Bank Ltd. | 650 | 655 | 640 | 640 | 196000 | 1015 | 8 | -10 | -1.5 | 650.00 | 655 | 640 |
| 172 | Sunrise Bank Limited | 220 | 223 | 214 | 215 | 1385294 | 62921 | 204 | -5 | -2.3 | 218.29 | 223 | 214 |
| 173 | Support Microfinance Bittiya Sanstha Ltd. | 649 | 661 | 637 | 655 | 577120 | 1199 | 33 | 6 | 0.9 | 653.28 | 662 | 637 |
| 174 | Surya Life Insurance Company Limited | 550 | 550 | 515 | 522 | 361000 | 7314 | 99 | -28 | -5.2 | 533.15 | 550 | 515 |
| 175 | Suryodaya Laghubitta Bittiya Sanstha Ltd. | 950 | 951 | 900 | 909 | 34389 | 213 | 15 | -41 | -4.3 | 931.85 | 960 | 900 |
| 176 | Swabalamban Laghubitta Bittiya Sanstha Limited | 830 | 845 | 821 | 824 | 1254300 | 3858 | 30 | -6 | -0.7 | 833.16 | 845 | 821 |
| 177 | Swadeshi Laghubitta Bittiya Sanstha Ltd. | 589 | 589 | 540 | 568 | 414610 | 2891 | 77 | -21 | -3.6 | 570.35 | 589 | 540 |
| 178 | Swarojgar Laghu Bitta Bikas Bank Ltd. | 515 | 527 | 482 | 487 | 281962 | 2932 | 35 | -28 | -5.4 | 503.44 | 527 | 482 |
| 179 | Synergy Power Development Ltd. | 106 | 107 | 100 | 102 | 101612 | 3951 | 62 | -4 | -3.8 | 102.24 | 111 | 99 |
| 180 | Taragaon Regency Hotel Limited | 245 | 255 | 244 | 244 | 67190 | 580 | 16 | -1 | -0.4 | 248.93 | 255 | 244 |
| 181 | Tinau Development Bank Limited | 176 | 178 | 161 | 166 | 289835 | 21328 | 58 | -10 | -5.6 | 168.32 | 178 | 159 |
| 182 | Uniliver Nepal Limited | 19380 | 19380 | 19380 | 19380 | 193800 | 10 | 1 | 0 | 0.0 | 19380.00 | 19380 | 19000 |
| 183 | United Finance Ltd. | 181 | 215 | 181 | 207 | 1497113 | 67661 | 207 | 26 | 14.6 | 204.84 | 215 | 165 |
| 184 | United Insurance Co. (Nepal) Ltd. | 794 | 796 | 765 | 767 | 776900 | 2894 | 26 | -27 | -3.4 | 780.26 | 796 | 765 |
| 185 | United Modi Hydropower Ltd. | 113 | 118 | 110 | 112 | 149423 | 3348 | 43 | -1 | -0.9 | 113.97 | 118 | 110 |
| 186 | Unnati Micorfinance Bittiya Sanstha Ltd. | 1269 | 1269 | 1200 | 1200 | 50010 | 130 | 11 | -69 | -5.5 | 1231.00 | 1269 | 1200 |
| 187 | Upper Tamakoshi Hydropower Ltd | 240 | 248 | 238 | 240 | 748292 | 154716 | 1505 | 0 | 0.0 | 243.01 | 248 | 235 |
| 188 | Vijaya laghubitta Bittiya Sanstha Ltd. | 665 | 670 | 646 | 660 | 581718 | 2690 | 45 | -5 | -0.7 | 662.41 | 686 | 646 |
| 189 | World Merchant Banking & Finance Ltd. | 87 | 90 | 87 | 87 | 122200 | 1852 | 10 | 0 | 0.0 | 88.38 | 90 | 87 |