Market Closed

Weekly Share Price

Listed data from 1/10/2020 to 1/17/2020

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	11% NIC Asia Debenture 082/83	1020	1020	1011	1011	177375	350	8	-9	-0.9	1014.00	1040	1001
2	Agriculture Development Bank Limited	371	398	366	391	1984007	120502	543	20	5.5	380.26	451	290
3	Ankhu Khola Jalvidhyut Company Ltd	56	62	56	59	52260	5198	147	3	5.3	58.58	94	52
4	Api Power Company Ltd.	110	132	110	128	2126998	358872	914	18	16.1	122.64	178	100
5	Arun Kabeli Power Ltd.	117	141	113	136	2017108	389787	706	19	16.5	129.82	220	106
6	Arun Valley Hydropower Development Co. Ltd.	92	102	89	100	1122480	184640	362	8	8.8	96.45	125	89
7	Asha Laghubitta Bittiya Sanstha Ltd	580	675	580	675	1559600	47301	581	95	16.4	622.92	675	300
8	Asian Life Insurance Co. Limited	388	440	387	439	2033604	124457	603	51	13.4	423.34	645	304
9	Asian Life Insurance Co. Ltd Promoter Share	260	260	260	260	9734400	37440	1	0	0.0	260.00	350	260
10	Bank of Kathmandu Ltd.	226	244	226	244	2271646	179143	568	18	8.0	234.48	334	210
11	Barun Hydropower Co. Ltd.	89	95	88	91	89255	5891	67	2	2.3	91.12	110	76
12	Best Finance Company Ltd.	91	106	89	98	580000	49610	180	7	7.8	96.85	116	80
13	Bishal Bazar Company Limited	1785	2289	1748	2142	1178645	13166	203	357	19.6	2028.89	2289	1310
14	Bottlers Nepal (Terai) Limited	6143	6346	6100	6200	377295	171	15	57	0.9	6194.00	7384	6011
15	Butwal Power Company Limited	310	342	310	332	1004568	82462	499	22	7.1	325.85	459	300
16	Central Finance Co. Ltd.	125	155	123	153	1185878	120718	317	28	22.0	141.14	155	104
17	Century Commercial Bank Ltd.	169	191	168	188	2527320	480264	1246	19	11.2	180.04	191	150
18	Century Commercial Bank Ltd. Promoter Share	116	116	116	116	116000	2000	2	0	0.0	116.00	145	116
19	Chhimek Laghubitta Bikas Bank Limited	873	930	870	917	3482002	60435	463	44	5.1	893.34	1120	751
20	Chhyangdi Hydropower Ltd.	85	91	85	89	68568	2038	39	4	4.7	89.55	109	74
21	Chilime Hydropower Company Limited	379	433	378	420	6203905	93955	417	41	11.0	413.09	578	344
22	Citizen Bank International Limited	193	214	193	209	2678770	241108	678	16	8.2	201.44	243	178
23	Citizen Investment Trust	2092	2274	2080	2207	4386662	77587	959	115	5.5	2184.30	2948	1678
24	Citizens Mutual Fund -1	9	10	9	10	400533	57990	30	1	11.1	9.38	10	8
25	Civil Bank Ltd	138	152	136	150	4049060	469806	874	12	8.8	142.52	175	134
26	Civil Laghubitta Bittiya Sanstha Ltd.	794	869	779	858	942800	13554	205	64	8.1	808.55	869	438
27	Corporate Development Bank Limited	123	136	121	134	437116	21590	81	11	9.0	125.54	147	89
28	Deprosc Laghubitta Bittiya Sanstha Limited	965	1095	965	1040	5543500	152064	917	75	7.8	1024.55	1095	555
29	Deva Bikas Bank Limited	142	155	140	155	1899530	213963	358	13	9.2	144.09	158	119
30	Dibyashwori Hydropower Ltd.	59	59	52	57	259621	20094	81	-2	-3.4	54.69	102	49
31	Everest Bank Limited	595	637	585	629	6087012	107321	557	34	5.8	609.74	707	501
32	Everest Bank Limited Con. Pref.	601	617	588	617	13814	93	5	16	0.0	601.33	740	588
33	Everest Insurance Co. Ltd.	284	336	283	328	2785780	204103	911	44	15.8	318.19	1050	204
34	Excel Development Bank Ltd.	299	345	299	339	1325100	24185	80	40	13.3	323.57	345	257
35	First Micro Finance Development Bank Ltd.	374	440	374	423	2108682	279736	1412	49	13.4	411.12	444	298
36	Forward Community Microfinance Bittiya Sanstha Ltd.	1162	1312	1162	1290	2061290	26281	330	128	11.2	1220.16	1625	1055
37	Ganapati Microfinance Bittiya Sanstha Limited	692	747	652	721	1370350	29259	376	29	4.2	698.46	747	206
38	Garima Bikas Bank Limited	213	235	213	233	1662200	116619	394	20	9.3	226.83	240	178
39	Ghodighoda Laghubitta Bittiya Sanstha Ltd.	704	945	704	935	973960	12768	302	231	33.4	850.05	945	231
40	Global IME Laghubitta Bittiya Sanstha Ltd.	1042	1320	1011	1320	2294244	22339	283	278	27.2	1148.48	1418	664
41	Global IME Samunnat Scheme-1	7	8	7	8	266024	111021	25	1	14.3	7.55	10	7
42	Goodwill Finance Co. Ltd.	132	147	130	141	1606358	34941	90	9	6.8	137.70	147	111
43	Grameen Bikas Laghubitta Bittiya Sanstha Ltd.	373	435	373	412	2696859	318964	1661	39	10.6	406.66	478	282
44	Green Development Bank Ltd.	107	120	107	117	449720	47402	184	10	9.5	112.83	127	98
45	Guheshowori Merchant Bank & Finance Co. Ltd.	122	143	120	141	1111036	32764	76	19	15.8	130.28	143	111
46	Gurans Laghubitta Bittiya Sanstha Limited	590	693	582	652	1329601	19618	238	62	10.7	620.50	693	279
47	Gurans Life Insurance Company Ltd.	493	566	493	558	3183005	109133	539	65	13.4	535.13	782	339
48	Gurkhas Finance Ltd.	118	130	114	122	563504	49225	142	4	3.4	122.77	130	98
49	Himalaya Urja Bikas Company Limited	102	118	102	116	322595	15186	225	14	13.5	109.20	168	96
50	Himalayan Bank Limited	549	590	545	579	2447900	78499	335	30	5.5	565.64	644	418
51	Himalayan Distillery Limited	1225	1285	1213	1279	9461500	168982	952	54	4.5	1244.78	2070	1123
52	Himalayan General Insurance Co. Ltd	299	351	299	330	1043896	95056	523	31	10.5	325.66	441	232
53	Himalayan Power Partner Ltd.	146	163	146	160	303750	15284	181	14	9.6	152.42	210	126
54	Hydorelectricity Investment and Development Company Ltd	133	148	133	145	1180840	123697	483	12	8.9	140.53	182	128
55	ICFC Finance Limited	155	187	155	187	1143719	60063	139	32	21.1	168.71	187	143
56	IME General Insurance Ltd.	335	380	335	363	1794282	40887	227	28	8.5	362.59	485	253
57	Infinity Laghubitta Bittiya Sanstha Limited	640	831	629	831	1049200	46294	697	191	30.2	724.27	831	312
58	Janaki Finance Ltd.	163	180	163	180	433531	11254	63	17	10.4	172.48	207	157
59	Janautthan Samudayic Laghubitta Bikas Bank Ltd.	1370	1484	1350	1434	1728059	18801	238	64	4.7	1410.43	2970	865
60	Joshi Hydropower Development Company Ltd	67	69	61	67	57380	4210	135	0	0.0	64.83	274	51
61	Jyoti Bikas Bank Limited	155	175	155	175	1350250	138162	386	20	12.8	165.52	175	133
62	Kalika power Company Ltd	83	99	83	99	159950	17685	278	16	19.0	89.17	105	74
63	Kamana Sewa Bikas Bank Limited	138	156	138	155	744056	135792	335	17	12.3	147.62	171	131
64	Kanchan Development Bank Limited	236	293	236	293	3067712	53618	96	57	24.5	266.43	293	140
65	Karnali Development Bank Limited	105	115	103	115	614825	50419	139	10	9.7	110.78	135	90
66	Khanikhola Hydropower Co. Ltd.	52	55	52	53	48922	1518	30	1	1.9	53.12	100	49
67	Kumari Bank Limited	188	203	186	203	5010010	622219	1317	15	8.1	195.19	269	174
68	Kumari Bank Limited Promotor Share	114	114	114	114	12540000	162504	3	0	0.0	114.00	145	114
69	Laxmi Bank Limited	203	217	202	216	2262761	177137	408	13	6.5	209.61	245	182
70	Laxmi Equity Fund	7	8	7	8	53677	47570	10	1	14.3	7.53	9	7
71	Laxmi Laghubitta Bittiya Sanstha Ltd.	841	999	833	999	2056510	25102	233	158	19.2	900.70	999	563
72	Laxmi Value Fund-1	9	10	9	10	157003	63300	19	1	11.1	9.44	11	8
73	Life Insurance Co. Nepal	1110	1208	1110	1198	2729694	33324	246	88	7.9	1161.67	1953	892
74	Lumbini Bikas Bank Ltd.	183	191	180	189	1403480	130806	379	6	3.3	185.26	214	166
75	Lumbini Bikas Bank Ltd. Promoter Share	113	113	113	113	7937230	149145	2	0	0.0	113.00	115	113
76	Lumbini General Insurance Co. Ltd.	360	419	360	418	1758081	129631	653	58	16.3	393.66	569	290
77	Machhapuchhre Bank Limited	229	248	225	245	5079710	431099	855	16	7.1	233.64	295	205
78	Mahalaxmi Bikas Bank Ltd.	182	211	182	211	1231224	53358	240	29	15.8	194.82	220	155
79	Mahila Sahayatra Microfinance Bittiya Sanstha Ltd.	705	794	679	760	1034988	18489	248	55	7.9	733.96	794	400
80	Mahuli Samudayik Laghubitta Bittiya Sanstha Ltd.	902	1008	902	969	1153500	8764	167	67	7.6	952.58	1578	740
81	Manjushree Finance Ltd.	153	196	147	196	2622205	210086	353	43	28.7	173.14	196	109
82	Mega Bank Nepal Ltd.	195	211	194	208	3015300	381939	925	13	6.7	201.44	222	155
83	Mero Microfinance Bittiya Sanstha Ltd.	550	663	550	637	3056950	117891	880	87	16.1	607.22	1198	402
84	Miteri Development Bank Limited	275	300	270	294	1060302	30710	147	19	7.0	287.26	300	219
85	Mithila LaghuBitta Bittiya Sanstha Limited	585	671	585	660	927259	12723	143	75	13.0	616.49	945	392
86	Mountain Hydro Nepal Limited	94	107	90	104	202360	10960	152	10	10.8	97.80	114	74
87	Muktinath Bikas Bank Ltd.	295	324	292	318	2459146	191025	712	23	7.9	310.62	400	269
88	Multipurpose Finance Company Limited	106	121	106	121	57204	956	14	15	0.0	114.09	262	97
89	Nabil Bank Limited	722	759	716	751	2832030	121554	708	29	4.1	736.35	900	660
90	Nabil Equity Fund	7	9	8	9	242638	259488	81	2	25.0	8.25	9	7
91	Nadep Laghubittiya bittya Sanstha Ltd.	579	663	589	645	1925790	76844	812	66	11.2	621.81	816	377
92	National Hydro Power Company Limited	52	57	52	53	1533210	151833	199	1	2.0	53.90	82	50
93	National Life Insurance Co. Ltd.	498	635	498	628	1953836	138318	812	130	26.6	563.73	731	407
94	National Microfinance Bittiya Sanstha Ltd.	1340	1570	1340	1570	780394	4547	124	230	17.3	1409.71	1821	1049
95	Naya Nepal Laghubitta Bikas Bank Ltd.	606	704	600	699	1203194	24772	237	93	15.6	650.26	704	374
96	Neco Insurance Co. Ltd.	408	456	408	436	1746232	172294	816	28	7.0	427.16	568	349
97	Nepal Bangladesh Bank Limited	200	214	198	214	1623800	219814	560	14	7.1	205.80	242	178
98	Nepal Bank Limited	273	286	272	282	3826960	544019	1137	9	3.3	278.71	355	262
99	Nepal Credit & Commercial Bank Ltd. Promoter Share	122	122	122	122	12200000	103711	2	0	0.0	122.00	130	122
100	Nepal Credit And Commercial Bank Limited	212	229	212	226	2767064	605897	1453	14	6.7	219.94	276	191
101	Nepal Doorsanchar Comapany Limited	618	669	616	639	2285780	113558	258	21	3.4	642.31	754	606
102	Nepal Finance Ltd.	125	142	124	141	212940	7507	49	16	12.7	130.90	179	122
103	Nepal Hydro Developers Ltd.	118	126	116	121	229400	4530	77	3	2.6	119.69	170	90
104	Nepal Insurance Co. Ltd.	316	372	316	372	2265500	232397	786	56	18.1	339.31	592	235
105	Nepal Investment Bank Limited	402	419	400	409	2168857	122761	708	7	1.8	407.67	610	375
106	Nepal Investment Bank Ltd. Promoter Share	370	387	370	386	928250	27499	151	16	4.3	378.71	552	355
107	Nepal Life Insurance Co. Ltd.	975	1044	967	1039	3559222	220616	1695	64	6.7	1006.31	1373	749
108	Nepal Life Insurance Co. Ltd. Promoter	500	500	500	500	2500000	11000	2	0	0.0	500.00	693	495
109	Nepal SBI Bank Limited	399	423	394	419	1737330	65779	291	20	5.1	407.34	530	344
110	Nepal Seva Laghubitta Bittiya Sanstha Ltd.	597	646	583	630	774600	10465	163	33	5.6	611.46	646	368
111	Nerude Laghubita Bikas Bank Limited	599	700	591	680	1809310	72699	512	81	13.8	637.95	700	440
112	Ngadi Group Power Ltd.	112	125	112	120	521996	51971	219	8	7.1	116.75	137	97
113	NIBL Pragati Fund	6	8	7	8	232229	71964	34	2	28.6	7.50	8	7
114	NIBL Samriddhi Fund 1	9	10	9	10	556750	220502	33	1	11.1	9.40	10	8
115	NIC Asia Balanced Fund	8	9	9	9	19500	2500	4	1	11.1	8.97	123	9
116	NIC Asia Bank Ltd.	439	484	438	475	5659894	582090	1941	36	8.3	456.13	515	368
117	NIC Asia Growth Fund	8	10	9	10	188580	100801	39	2	22.2	9.26	10	8
118	Nirdhan Utthan Laghubitta Bittiya Sanstha Limited	880	935	877	935	6114905	42051	273	55	6.4	899.90	1034	693
119	NLG Insurance Company Ltd.	650	738	650	715	1488415	34873	266	65	10.2	705.45	918	482
120	NMB Microfinance Bittiya Sanstha Ltd.	698	840	698	819	1544690	25111	258	121	17.7	785.33	1214	475
121	NMB Bank Limited	337	381	337	375	2929364	420617	1519	38	11.3	361.67	407	300
122	NMB Hybrid Fund L-1	9	9	9	9	250588	48092	14	0	0.0	9.05	10	8
123	Oriental Hotels Limited	455	550	455	527	1749000	102804	430	72	15.6	501.78	711	394
124	Panchakanya Mai Hydropower Ltd	85	110	85	106	72380	3390	113	21	24.7	91.62	121	75
125	Panchthar Power Compant Limited	113	141	113	141	402040	23375	277	28	24.3	123.59	260	90
126	Pokhara Finance Ltd.	136	160	135	160	657880	39423	187	24	17.6	146.91	160	126
127	Prabhu Bank Limited	238	257	235	253	5260400	673092	1386	15	6.4	244.82	304	205
128	Prabhu Insurance Ltd.	357	402	357	391	1386880	147351	663	34	9.7	383.77	477	290
129	Premier Insurance Co. Ltd.	428	508	428	491	1622298	93643	690	63	15.0	480.04	1310	329
130	Prime Commercial Bank Ltd.	250	287	248	282	24479596	394482	762	32	12.9	266.09	397	233
131	Prime Commercial Bank Promoter Share	170	173	170	173	14157200	82960	2	3	0.0	171.50	201	170
132	Prime Life Insurance Company Limited	380	447	380	440	1904480	131978	628	60	15.9	416.55	535	297
133	ProgressiveFinance Limited	104	116	99	114	862502	122835	225	10	9.8	105.55	125	93
134	Prudential Insurance Co. Ltd.	488	575	488	574	2191286	48489	332	86	18.0	540.70	784	349
135	Radhi Bidyut Company Ltd	148	165	145	165	149342	4507	102	17	11.6	154.36	185	125
136	Rairang Hydropower Development Company Ltd.	97	110	97	103	126090	4640	113	6	6.2	100.73	117	86
137	Rastriya Beema Company Limited	8899	9470	8885	9275	1727570	2133	117	376	4.3	9138.21	12155	7840
138	Rastriya Beema Company Limited Promoter Share	7956	8587	7956	8568	2085570	2426	95	612	7.8	8377.56	11067	6965
139	RASUWAGADHI HYDROPOWER COMPANY LIMITED	170	183	168	176	1614125	256168	1375	6	3.6	175.05	292	151
140	Reliance Finance Ltd.	117	139	116	131	779407	57377	194	14	12.2	126.33	149	106
141	Ridi Hydropower Development Company Ltd.	73	80	69	80	629931	136516	305	7	9.7	75.15	104	69
142	RMDC Laghubitta Bittiya Sanstha Ltd.	600	660	593	640	2470265	47579	319	40	6.8	630.00	702	510
143	RSDC Laghubitta Bittiya Sanstha Ltd.	374	440	374	424	1665760	81311	666	50	13.6	412.55	445	273
144	SABAIKO LAGHUBITTA BITTIYA SANSTHA LIMITED	722	798	694	798	1764280	38875	506	76	10.7	730.44	798	302
145	Sagarmatha Insurance Co. Ltd.	523	613	523	601	887060	24764	223	78	15.2	592.15	1683	414
146	Salt Trading Corporation	2000	2750	1921	2600	7177480	26822	412	600	30.5	2253.15	2750	401
147	Samata Microfinance Bittiya Sanstha Ltd.	690	810	690	750	875875	10319	168	60	8.9	728.67	1383	476
148	Samriddhi Finance Company Limited	104	106	102	105	64240	1578	12	1	1.0	104.43	115	69
149	Samudayik Laghubitta Bittiya Sanstha Limited	733	805	727	784	840500	8567	183	51	7.1	759.32	861	495
150	Sana Kisan Bikas Bank Ltd	910	977	910	965	1997192	33496	298	55	6.1	946.76	1108	775
151	Sanima Bank Limited	335	360	332	349	4043500	203083	614	14	4.2	344.81	371	286
152	Sanima Bank Limited Debenture	990	1000	962	962	242095	285	6	-28	0.0	986.40	1000	292
153	Sanima Bank Ltd. Promoter Share	180	180	180	180	7200000	80000	2	0	0.0	180.00	184	170
154	Sanima Equity Fund	8	10	9	10	237701	105310	49	2	22.2	9.20	10	8
155	Sanima Mai Hydropower Ltd.	180	212	180	204	1236048	142403	468	24	13.6	197.58	308	165
156	SANJEN JALAVIDHYUT COMPANY LIMITED	159	176	159	166	946430	117343	1185	7	4.3	165.46	294	152
157	Saptakoshi Development Bank Ltd	133	154	133	153	572361	33798	153	20	15.2	142.90	154	114
158	Shangrila Development Bank Ltd.	147	163	144	158	1427604	83755	202	11	7.5	150.86	167	132
159	Shikhar Insurance Co. Ltd.	910	989	910	945	2420507	85429	621	35	3.9	948.74	989	700
160	Shine Resunga Development Bank Ltd.	248	267	248	264	1809000	114923	326	16	6.4	256.73	274	219
161	SHIVAM CEMENTS LTD	480	524	475	524	2395100	447594	1645	44	9.2	491.33	712	300
162	Shree Investment Finance Co. Ltd.	144	172	144	172	817652	20903	53	28	19.7	157.55	172	128
163	Shrijana Finance (Bittaya Sanstha)	199	241	196	236	766905	26342	154	37	18.6	223.77	286	164
164	Siddhartha Bank Limited	304	332	304	326	3730057	238292	599	22	7.4	317.27	361	272
165	Siddhartha Equity Fund	9	10	9	10	284818	240800	59	1	11.1	9.40	10	9
166	Siddhartha Insurance Ltd.	438	505	438	480	1538350	66191	401	42	9.8	475.83	671	351
167	Sindhu Bikash Bank Ltd	122	138	121	135	582700	50656	133	13	10.6	129.27	155	115
168	Soaltee Hotel Limited	197	216	197	211	1724900	139000	360	14	7.1	205.76	259	175
169	Sparsha Laghubitta Bittiya Sanstha Limited	700	785	691	769	836280	21754	304	69	9.9	725.51	785	91
170	Standard Chartered Bank Limited	565	636	565	635	1596540	62743	550	70	12.4	594.32	755	520
171	Summit Laghubitta Bittiya Sanstha Limited	670	729	652	713	988660	14387	160	43	6.4	687.73	730	471
172	Sunrise Bank Limited	225	248	225	240	2885104	179979	453	15	6.7	238.77	277	203
173	Support Microfinance Bittiya Sanstha Ltd.	696	750	687	735	480150	6494	119	39	5.7	718.66	750	381
174	Surya Life Insurance Company Limited	315	359	315	349	1949825	246365	1067	34	11.0	341.51	619	237
175	Swabalamban Laghubitta Bittiya Sanstha Limited	957	1049	955	1039	3868262	52218	340	82	8.7	997.66	1087	770
176	Swabhimaan Laghubitta Bittiya Sanstha Limited	968	1090	968	1090	565360	6383	141	122	10.4	1033.56	1177	276
177	Swadeshi Laghubitta Bittiya Sanstha Ltd.	735	805	707	804	4595396	27266	260	69	9.4	755.32	805	516
178	Swarojgar Laghu Bitta Bikas Bank Ltd.	696	760	675	748	2214994	60015	410	52	7.6	715.47	760	402
179	Synergy Power Development Ltd.	95	104	92	104	138680	8625	92	9	9.4	95.79	111	62
180	Taragaon Regency Hotel Limited	283	310	283	306	2568050	78624	241	23	8.2	298.15	339	227
181	Tinau Mission Development Bank Limited	160	187	158	186	559793	32425	122	26	16.3	169.58	187	138
182	Unilever Nepal Limited	19050	19300	19000	19300	1336500	100	6	250	1.3	19112.50	23402	17185
183	Union Hydropower Limited	58	62	56	62	109620	5290	53	4	6.9	58.84	150	50
184	United Finance Ltd.	168	185	167	185	433256	14633	46	17	10.3	174.89	215	144
185	United Insurance Co. (Nepal) Ltd.	304	360	304	358	940720	44369	317	54	18.1	342.37	1100	212
186	United Modi Hydropower Ltd.	103	114	102	111	366337	27990	153	8	7.8	107.42	133	97
187	UNIVERSAL POWER COMPANY LTD	73	81	72	78	419900	47334	256	5	6.8	75.69	300	70
188	Upper Tamakoshi Hydropower Ltd	238	260	236	249	2784045	275792	1235	11	4.6	247.96	342	219
189	Vijaya laghubitta Bittiya Sanstha Ltd.	819	893	794	892	1460928	15848	165	73	9.1	835.46	893	455
190	Womi Microfinance Bittiya Sanstha Ltd.	906	998	900	980	3133499	91862	781	74	8.3	947.70	1228	610

Tweets by nepalipaisa

By using this site you agree to the Terms of Service.

Nepali Paisa App for Android
Available in PlayStore
Download Now - FREE x Install

Published by: Nepali Paisa Media Pvt. Ltd.

Chairman: Dr. Keshav Prasad Shrestha

Editor-in-Chief : Nabaraj Dhakal

MD : Ajay Kumar Shrestha

Directors: Abhijit Shrestha, Niraj Rudra Karmacharya

Mobile Number: 9801113124

Regd No (Department of Information): 173/073-74

Market Closed

Weekly Share Price

Listed data from 1/10/2020 to 1/17/2020

Connect with us