Market Closed

Weekly Share Price

Listed data from 6/30/2022 to 7/7/2022
S.No.Traded CompanyWeek OpenWeek HighWeek LowWeek CloseAmountTotal ShareNo of TransactionsDifference% ChangeAverageHigh 52Low 52
110 % NMB DEBENTURE 208593293293193146570502-1-0.1931.081030931
210% Laxmi Bank Debenture 20869529529529522379025100.0951.601076952
310.25% GLOBAL IME BANK LTD. DEBENTURE 2080/819789859559551465185151015-23-2.4975.751076932
410.25% Machhapuchhre Bank Debenture 20859629629629621924620100.0962.301119941
510.35% Agricultural Bank Debenture 2083984984984984196760200100.0983.801150946
610.5 % NEPAL INVESTMENT DEBENTURE 20829759759659656296006505-10-1.0969.251137948
711% NIC Asia Debenture 082/831010103010101010216607213400.01019.721246990
812 % Goodwill Finance Limited Debenture 208310901130109011051989591799151.41110.3812421031
912% ICFC Finance Limited Debenture 20831102110210801080108921699815-22-2.01097.3012641029
108.5% BOK Debenture 208698098080080080807593033-180-18.4861.5910000
118.5% Nepal Investment Bank Debenture 20848318338128121573181909-19-2.3825.101000812
128.5% Sanima Debenture 208782782782582561978753-2-0.2825.661009825
138.5% SBL Debenture 20848608608608602150025100.0860.001020860
148.75 % Prime Debenture 20858178338168321114211357151.8826.831000785
159.5% Manjushree Finance Limited Debenture 20859159249069061603651756-9-1.0911.401043880
169.5% NCC Debenture 208692792787789013297515010-37-3.9909.001026877
17Aarambha Chautari Laghubitta Bittiya Sanstha Limited82092382086271363828123272424.8875.601870744
18Adhikhola Laghubitta Bittiya Sanstha Limited10311408103113707202281856638197433930.51250.681408391
19Agricultural Development Bank Limited330338318328567136171719791635-2-0.6329.32620298
20Ajod Insurance Limited4425004424751058182722291431337.0472.16900422
21Ankhu Khola Jalvidhyut Company Ltd193227189208777027803708672423157.5207.72502162
22Api Power Company Ltd.2492862432622014661057639294704135.1261.82670218
23Arun Kabeli Power Ltd.4364884254784429491009547235371429.4461.13882369
24Arun Valley Hydropower Development Co. Ltd.3584003533683641283169741035058102.7372.36785310
25Asha Laghubitta Bittiya Sanstha Ltd12201300119112402025520916213343201.61250.0521011147
26Asha Laghubitta Bittiya Sanstha Ltd Promoter Share68568568568568500000100000100.0685.00769685
27Asian Life Insurance Co. Limited609642592617385684405629613309881.3609.861513484
28Asian Life Insurance Co. Ltd Promoter Share3173173173172982811594095100.0317.00697317
29Balephi Hydropower Limited23326822624619181753777501665135.4244.28328105
30Barun Hydropower Co. Ltd.5005004494561084769462319592025-44-9.2466.62763346
31Best Finance Company Ltd.3434123433805433210014392113893710.3375.34630298
32Bishal Bazar Company Limited35144300350038651242090032491813519.93778.2181243195
33Bottlers Nepal (Terai) Limited13311143511255012780254678731923124-531-4.013280.64176709750
34Buddha Bhumi Nepal Hydropower Company Limited4044153713821365873634181543-22-5.4393.47744247
35Butwal Power Company Limited3153463153272616049078689962123.7329.35703294
36CEDB Hydropower Development Company Limited6907826907405150014570397989507.0728.631415560
37Central Finance Co. Ltd.273328273301555446681860491620289.6297.89815237
38Century Commercial Bank Ltd.19019718619065177443342009173000.0190.59312180
39Chandragiri Hills Limited1012118799210783146582728929700666.21072.271790900
40Chhimek Laghubitta Bittiya Sanstha Limited975109097510121183183221146502473373.71028.172065882
41Chhyangdi Hydropower Ltd.242290237265421954101592671096238.9264.03715207
42Chilime Hydropower Company Limited402438397415766728131842281389133.1413.92760348
43Citizen Bank International Limited21121720420936019313172890790-2-0.9210.41444202
44Citizen Investment Trust25752728252525952680728491022282515200.82612.7845602137
45Citizens Bank International Limited21121420420632042888154504777-50.0207.25444202
46Citizens Mutual Fund -1898829483603556567500.08.44168
47CITIZENS MUTUAL FUND 2998898552711352143-1-11.18.75178
48Civil Bank Ltd2022201982141721944838213572834125.8204.81316194
49Civil Laghubitta Bittiya Sanstha Ltd.7358417347871900483423882383526.6791.931811663
50Corporate Development Bank Limited2553452513163626462911854812276122.2307.021155211
51CYC Nepal Laghubitta Bittiya Sanstha Limited978169897816989769237129472068.21343.841698382
52Deprosc Laghubitta Bittiya Sanstha Limited98810649609844019566439843854-4-0.41005.162000876
53Dibyashwori Hydropower Ltd.205230200212189488018819965373.3213.77485168
54Emerging Nepal Limited60570960368916660138254314458413.3649.571482287
55Everest Bank Limited45046343644558875859131383937-5-1.1449.41805425
56Excel Development Bank Ltd.34041434036753349576143483868277.3368.201195308
57First Micro Finance Laghubitta Bittiya Sanstha Limited6357446276951171209971681711474608.9693.671365559
58Forward Microfinance Laghubitta Bittiya Sanstha Limited2425259023652445146997570594521639200.82462.4633112000
59Ganapati Laghubitta Bittiya Sanstha Limited9231080923101737081483718134949.51005.021972864
60Garima Bikas Bank Limited360403356380961461442541851972205.3375.96750318
61General Insurance Company Nepal Ltd395433383405678025216646395102.4401.94809340
62Ghalemdi Hydro Limited198233194213414694101937251280157.3213.29556169
63Global IME Bank Limited Debenture 2086/8794194180180471086386044-137-14.8842.381000801
64Global IME Laghubitta Bittiya Sanstha Ltd.12601449125013172555383718828446574.21346.2630501130
65Global IME Laghubitta Bittiya Sanstha Ltd. Promoter Share63863863863829769084666100.0638.00638638
66Global IME Samunnat Scheme-110101010503697551533221500.09.81259
67Goodwill Finance Limited41449341045052373751115622951368.3444.951010358
68Grameen Bikas Laghubitta Bittiya Sanstha Ltd.7108257107773310879242131564678.7778.341437653
69Green Development Bank Ltd.2202602162391541496663466564198.2236.98538182
70Green Ventures Limited30833130331547157361148812288772.2315.49436255
71GreenLife Hydropower Limited3073483043201672775051861665134.0319.88657272
72Guheshowori Merchant Bank & Finance Co. Ltd.2783322753095765376418787710393110.3303.60773224
73Gurans Laghubitta Bittiya Sanstha Limited10351090975101580436227807152-20-2.01025.672210935
74Gurkhas Finance Ltd.43052041649024256602650729026296013.3468.331500357
75Himal Dolakha Hydropower Company Limited205230201213112612021526538235383.8212.46479168
76Himalaya Urja Bikas Company Limited2202652202422035803183539541229.3242.21685194
77Himalayan Bank Limited3033182963022103929468498628-1-0.3308.56484291
78Himalayan Distillery Limited330038003275349257799745216329855401925.63514.6379382825
79Himalayan Power Partner Ltd.31537430934548091727141392771309.4337.70749259
80Hydorelectricity Investment and Development Company Ltd209235201209193755804902570506500.0213.60575173
81ICFC Finance Limited4225004154531449594353207452597317.0451.061177363
82IME General Insurance Ltd.3744363654001249929793116531989266.7398.581342333
83Infinity Laghubitta Bittiya Sanstha Limited960108296010092530553025029532494.81004.922140865
84Jalpa Samudayik Laghubitta Bittiya Sanstha Limited21202458212023507483190232309121823010.22293.312693319
85Janaki Finance Company Limited350405347373413724961090201133236.2376.92836305
86Janautthan Samudayic Laghubitta Bittya Sanstha Limited1810201617751825152469508220309150.81850.3240231615
87Jeevan Bikas Laghubitta Bittya Sanstha Ltd2870300027502795162804709563702625-75-2.62877.185517890
88Joshi Hydropower Development Company Ltd195229195210289859861373231114157.4210.05507165
89Jyoti Bikas Bank Limited2813312813051367764724452783073247.9304.83650248
90Kalika Laghubitta Bittiya Sanstha Ltd10351155103510802814437725674395454.11094.941715950
91Kalika power Company Ltd3544113543932085845354051439399.9383.26879315
92Kamana Sewa Bikas Bank Limited338389338355999674832762852358174.7360.30867296
93Karnali Development Bank Limited219264215240383712431612081092218.9237.91607199
94Khanikhola Hydropower Co. Ltd.1992401992161947641288337714178.0216.17556172
95Kisan Lagubitta Bittiya Sanstha Limited88310208828915448907569213280.9951.111818779
96Kisan Lagubitta Bittiya Sanstha Limited Promoter Share67167167167138379187571971400.0671.00890671
97Kumari Bank Limited204206196199831493804123271860-5-2.4201.35413191
98Kumari Equity Fund89897930898855695111.18.86128
99Laxmi Bank Limited198205196197419047962094331010-1-0.5200.00444190
100Laxmi Equity Fund1010910784125799004600.09.79199
101Laxmi Laghubitta Bittiya Sanstha Ltd.11901314116912772168823417488244877.21235.6225281080
102Laxmi Unnati Kosh1010910849355879253000.09.58169
103Liberty Energy Company Limited2402752312602259940788119548208.0253.87530203
104Life Insurance Corporation (Nepal) Limited14751550139015502864656771949941804755.01459.8325551065
105Lumbini Bikas Bank Ltd.3413823343551311276973659712373143.9357.48774290
106Lumbini General Insurance Co. Ltd.38543438539757803990143046824123.0405.43975374
107Machhapuchhre Bank Limited241248232235453270491892981202-6-2.5239.42455226
108Madhya Bhotekoshi Jalavidyut Company Limited2102672102384369541118213430642812.3236.42505100
109Mahalaxmi Bikas Bank Ltd.3594003493701582848384221153119112.9373.28883305
110Mahila Lagubitta Bittiya Sanstha Limited34333715342035502744035677173721173.43554.6356003029
111Mahuli Laghubitta Bittiya Sanstha Limited106512031065113254023164746139676.11137.712496960
112Mahuli Laghubitta Bittiya Sanstha Limited Promoter56056056056016800003000100.0560.001370560
113Mailung Khola Jal Vidhyut Company Limited41950941346418208271396145344510.0452.09734187
114Manakamana Smart Laghubitta Bittiya Sanstha Limited900102290097746441314806189777.9966.222310297
115Manjushree Finance Ltd.416488410445794824661773762038296.7445.421456362
116Manushi Laghubitta Bittiya Sanstha Limited105611881034112071581736499246645.91111.122189398
117Mega Mutual Fund -188887632789605713200.07.90107
118Mero Microfinance Bittiya Sanstha Ltd.8359528338803131275235134668455.1884.381820757
119Mirmire Microfinance Development Bank Ltd.1052113210341055157710871458227630.31072.402095957
120Miteri Development Bank Limited34540833837443199466116821740297.8368.83873308
121Mithila LaghuBitta Bittiya Sanstha Limited1261138012301270159444571231519190.71295.1324501120
122Mountain Energy Nepal Limited7848957568053468410342773483212.5824.031530720
123Mountain Hydro Nepal Limited255306250278606673092173511212238.7278.44720216
124Muktinath Bikas Bank Ltd.4254614154361209804032753882588112.5438.07850368
125Multipurpose Finance Company Limited23828523325534792347136092851176.7256.26696206
126NABIL BALANCED FUND-21010910758548773504800.09.90179
127Nabil Balanced Fund-389891189352142250149111.18.33108
128Nabil Bank Limited8009168008643356181333832606203647.7868.061740726
129Nabil Debenture 2085815840815823161022195581.0827.711000815
130Nabil Equity Fund1010101022393062288928000.09.81179
131Narayani Development Bank Limited360426360375895808422935360153.8390.051251318
132National Hydro Power Company Limited22527022324728274236911406176275229.2247.43531192
133National Life Insurance Co. Ltd.5756405746101117350321854191574355.7601.651308499
134National Microfinance Laghubitta Bittiya Sanstha Limited19672190196020204369552821317780532.72031.0139261745
135Naya Sarathi Laghubitta Bittiya Sanstha Limited84595083090465169567321146596.7902.791988759
136Neco Insurance Limited68976867570259711241837101140131.8710.681675601
137Nepal Bank Limited282302279286153894250529324307541.4289.88575266
138Nepal Credit & Commercial Bank Ltd. Promoter Share1211211211216152855085100.0121.00123119
139Nepal Credit And Commercial Bank Limited2112192062091253430015921271870-2-0.9212.05407200
140Nepal Doorsanchar Company Limited8909738759122110934992292642635222.4919.731800829
141Nepal Finance Ltd.2533352443005100486116936615794717.2296.90806213
142Nepal Hydro Developers Ltd.34439934437053172391144733997267.3366.90840300
143Nepal Infrastructure Bank Limited247274241250169365149661008613631.2254.55536222
144Nepal Insurance Co. Ltd.454512447458376545297839368940.8475.581210414
145Nepal Life Insurance Co. Ltd.71985870579730331431338511849477810.4782.022085654
146Nepal Reinsurance Company Limited7408487287853378602554250815270455.7794.041760591
147Nepal SBI Bank Limited29630728028536081534123227561-11-3.7294.84454263
148Nerude Laghubitta Bittiya Sanstha Limited8909718769004615615650091521101.1915.821845797
149NESDO Sambridha Laghubitta Bittiya Sanstha Limited204125002041242011193447948201166937917.72292.903313748
150Ngadi Group Power Ltd.55055926930944396821310220848032-241-44.5404.651397269
151NIBL Pragati Fund10101010618971624284200.09.95219
152NIBL Samriddhi Fund -288889254271145977600.08.05128
153NIC Asia Balanced Fund11111011700381654502800.010.611710
154NIC Asia Bank Ltd.682734676689314376874449352415971.0697.231085634
155NIC Asia Growth Fund1111111118503081659004800.011.101810
156NIC ASIA Laghubitta Bittiya Sanstha Limited82097082087657983978647341277566.5891.001780757
157NIC Asia Select Fund 308888238992128843212400.08.28108
158Nirdhan Utthan Laghubitta Bittiya Sanstha Limited9801115980105564845829619561080757.41043.001895875
159NLG Insurance Company Ltd.4755304715002901929857338486254.9504.201388423
160NMB Microfinance Bittiya Sanstha Ltd.7458677457751429774817931330303.8791.161657663
161NMB 5013141313793151661423520200.012.871811
162NMB Bank Limited25526825525790079879347250163820.8259.68517240
163NMB Hybrid Fund L-11112111147648194272507300.011.251610
164NRN Infrastructure and Development Limited470539470513783677801540401225438.6505.14990413
165Nyadi Hydropower Limited328370315335201046025796593172.0343.10566241
166Oriental Hotels Limited4654904634752231681946522184102.1475.37761417
167Panchakanya Mai Hydropower Ltd2082582042292098990991406593219.3226.04484180
168Panchthar Power Compant Limited2683242652977813058726234214012910.0296.59642230
169Pokhara Finance Ltd.3484113413703583969395855895226.1369.65920290
170Prabhu Bank Limited218224211215906220314152042237-3-1.4217.86525211
171Prabhu Insurance Ltd.4474914384582187430547441458112.4459.101148415
172Prabhu Life Insurance Limited3904153593841793203446947883-6-1.6384.93830331
173Prabhu Select Fund89891297378153850118112.58.38118
174Premier Insurance Company (Nepal) Limited5806655796102419500938854615304.9620.141372512
175Prime Commercial Bank Ltd.257261248255838072303290172065-2-0.8254.26540242
176Progressive Finance Limited226268226243331207151346041088176.9244.05574192
177Prudential Insurance Co. Ltd.3643903553705664002415275787461.6370.17920328
178Radhi Bidyut Company Ltd5666005495651186099132065901762-1-0.2572.691039473
179Rastra Utthan Laghubitta Sanstha Limited85310448539602739722728960104410711.5941.471932502
180Rastriya Beema Company Limited13768149891351513525409601762892231-243-1.714032.632270012371
181Rastriya Beema Company Limited Promoter Share109001240010900115702601367122341366705.711689.571893510165
182RASUWAGADHI HYDROPOWER COMPANY LIMITED259302256269960260293416671697103.7275.76566229
183RBB Mutual Fund 18888348593422935700.08.10108
184Reliance Finance Ltd.2753362753159304698030377919444013.5305.10814222
185Reliance Life Insurance Limited3533943513631995244153725989102.7367.95734318
186River Falls Power Limited22526021422524903278106817268000.0230.12302200
187RMDC Laghubitta Bittiya Sanstha Ltd.7878957758181033329861233751295313.7837.851800707
188RSDC Laghubitta Bittiya Sanstha Ltd.5406105255673281983457318879274.8570.941194462
189Ru Ru Jalbidhyut Pariyojana Limited81386778383658864957058166232.7831.931849670
190Sabaiko Laghubitta Bittiya Sanstha Limited104011761040108770841806373205474.31110.762306939
191Sadhana Laghubitta Bittiya Sanstha Limited10501174104011101427465212881426605.41110.931997910
192Sagarmatha Insurance Co. Ltd.7889187888561471871117097283688.1857.801590686
193Sahas Urja Limited444520438489846074871760072426459.8474.73789378
194Salt Trading Corporation331044403310409012931717732061152278021.83936.44111992870
195Samata Gharelu Laghubitta Bittiya Sanstha Limited808890793812109007781309328640.5845.591785730
196Samata Gharelu Laghubitta Bittiya Sanstha Limited Promoter4664664664667922000170001100.0466.00466466
197Samling Power Company Limited4004863954549768696219575095412.8438.22846296
198Samriddhi Finance Company Limited215257211229545836832355201513146.1230.17720179
199Samudayik Laghubitta Bittiya Sanstha Limited16101666153515682315797714514285-42-2.61592.691785952
200Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited10551157103410686702736661012929131.21092.312184965
201Sanima Bank Limited27228226627288836591324554175300.0273.34565257
202Sanima Bank Ltd. Promoter Share1511511511513020000002000000400.0151.00273151
203Sanima Equity Fund13131213875073269152715500.012.612012
204Sanima General Insurance Limited381434377397681642416877381164.0401.01811326
205Sanima Large Cap Fund8988537475644506800.08.27118
206Sanima Life Insurance Limited3603963593651867952949415113951.3374.33788309
207Sanima Mai Hydropower Ltd.2983412943092140225326824613172113.5313.93675269
208SANJEN JALAVIDHYUT COMPANY LIMITED247295245271457771111683211136249.4268.13541218
209Saptakoshi Development Bank Ltd22926122024325008470101848717145.9239.84540178
210Shangri-la Development Bank Debenture 2087892893875875883731003-17-1.9891.921000860
211Shangrila Development Bank Ltd.2843222802991434821264748732169155.0300.42595245
212Shikhar Insurance Co. Ltd.7809177708261042557001236752047465.6841.952157696
213Shine Resunga Development Bank Ltd.291320283298107870751355761214972.3300.92655255
214Shiva Shree Hydropower Ltd23225822323254640581228194119500.0238.34533212
215SHIVAM CEMENTS LTD7198787107955844417917320556682769.8793.881910654
216Shree Investment Finance Co. Ltd.28632828030547778838158727989196.3300.26741236
217Siddhartha Bank Limited318325300309973855053088131937-9-2.8315.16605298
218Siddhartha Bank Limited Promoter Share1931931931931351000070000100.0193.00275190
219Siddhartha Equity Fund1010101017452211789643500.09.70179
220Siddhartha Insurance Ltd.5506205425792588880044822446295.1573.511214498
221Siddhartha Investment Growth Scheme - 2101091037015453766445800.09.80179
222Sindhu Bikash Bank Ltd243299243284397763941431088874115.5272.69618221
223Singati Hydro Energy Limited2432912362601969852374338828176.7262.52650206
224Soaltee Hotel Limited2032202002074320202320416364341.9209.72312187
225Standard Chartered Bank Limited4124173824013560227488540746-11-2.7405.40629380
226Summit Laghubitta Bittiya Sanstha Limited8209368158601381643115755228404.6877.091799770
227Sunrise Bank Limited2012101982035133930225277596121.0203.44418195
228Sunrise Bluechip Fund8988799983968116600.08.20117
229Sunrise First Mutual Fund1112111123856512098006000.011.382010
230Support Microfinance Bittiya Sanstha Ltd.13201386129113002772416206885-20-1.51341.9929001180
231Suryodaya Womi Laghubitta Bittiya Sanstha Limited7558707517974476358454442859425.1812.312000666
232Swabalamban Laghubitta Bittiya Sanstha Limited1000113299810343488374032964559343.31050.382090925
233Swabhimaan Laghubitta Bittiya Sanstha Limited159117081525161128405451792102201.21600.9828651331
234Swarojgar Laghu Bitta Bikas Bank Ltd.8208907898152546902929907554-5-0.6844.501685726
235Synergy Power Development Ltd.3303703223591371540783921191802298.4348.31824265
236Taragaon Regency Hotel Limited3263453143191387914241948263-7-2.1329.44468304
237Terhathum Power Company Limited41749940647519007952424126375813.8438.66825254
238Unilever Nepal Limited183501870018300183001288850707-50-0.318496.402120017386
239Union Hydropower Limited202235198219861727494003192059178.1215.47612165
240United IDI Mardi RB Hydropower Limited.6477196146891823748426889377426.3674.551150434
241United Insurance Co. (Nepal) Ltd.3674203603852830675172302513184.6388.74860325
242United Modi Hydropower Ltd.231262224240117310941488566252593.8239.33647192
243UNIVERSAL POWER COMPANY LTD2122552082301789816957717353941188.0230.78635176
244Unnati Sahakarya Laghubitta Bittiya Sanstha Limited10101095993102071130606795175100.91041.262547891
245Upakar Laghubitta Bittiya Sanstha Limited252529992525273045878650167438382057.82730.7431131211
246Upper Tamakoshi Hydropower Ltd43053341750939789442181818057667918.0477.02963376
247Vijaya laghubitta Bittiya Sanstha Ltd.940105494098893909789391216484.81001.172036832
248Wean Nepal Laghubitta Bittiya Sanstha Limited942103590092138189553922136-21-2.2961.862090831