Market Closed

Weekly Share Price

Listed data from 11/27/2022 to 12/4/2022
S.No.Traded CompanyWeek OpenWeek HighWeek LowWeek CloseAmountTotal ShareNo of TransactionsDifference% ChangeAverageHigh 52Low 52
110% Prabhu Bank Debenture 20848878878878874437050100.0887.401050870
210% Prime Debenture 2088833834830833166582200900.0832.551000798
310% Sunrise Debenture 20809809809809802450025100.0980.001025920
410.25% GLOBAL IME BANK LTD. DEBENTURE 2080/81979982979982122675125230.3980.761030920
510.25% KBL Debenture 208689789789789789670100100.0896.701074897
610.25% Nepal SBI Bank Debenture 20839419418918911155728128014-500.0903.381000891
710.25% Sunrise Bank Debenture 208391591691091611048601210310.0913.951040902
810.5 % NEPAL INVESTMENT DEBENTURE 208294594694594516538001750500.0945.001088905
911% NIC Asia Debenture 082/839609709609704437004605101.0968.331130949
1012% ICFC Finance Limited Debenture 208310251035102010214250504158-4-0.41024.251190988
118.5% Laxmi Bank Debenture 20889419419419412353025100.0941.20990924
128.5% Nepal Investment Bank Debenture 20848018018018012002525100.0801.001000754
138.5% Prabhu Bank Debenture 208710001000100010001000010100.01000.0010000
148.5% Sanima Debenture 20877507507507501875025100.0750.00995733
158.5% SBL Debenture 20848008008008004000050100.0800.00961800
169.5% Manjushree Finance Limited Debenture 20858058058058052012825100.0805.101015805
17Aarambha Chautari Laghubitta Bittiya Sanstha Limited70874070672528507163956141172.3719.191566688
18Adarsha Laghubitta Bittiya Sanstha Limited325325325325325010100.0325.00325257
19Agricultural Development Bank Limited3253253123182701765785465803-7-2.2316.62510298
20Ankhu Khola Jalvidhyut Company Ltd1791831751781669348893725524-1-0.5177.90350161
21Api Power Company Ltd.221224211215600392952769291525-6-2.7216.68575200
22Arun Kabeli Power Ltd.35836635035645175995126510734-2-0.6356.41625342
23Arun Valley Hydropower Development Co. Ltd.27728827127544028272159004765-2-0.7277.46628251
24Asha Laghubitta Bittiya Sanstha Ltd91097590093228083623005102222.3937.051750874
25Asian Life Insurance Co. Limited4845244775083565814271446681244.8496.211374428
26Asian Life Insurance Co. Ltd Promoter Share274274274274342500012500100.0274.00697274
27Aviyan Laghubitta Bittiya Sanstha Limited71073870871690405891259378860.8717.10963316
28Balephi Hydropower Limited25126324025129632451190743000.0247.96397105
29Barun Hydropower Co. Ltd.217219211214430177520011162-3-1.4215.23595201
30Best Finance Company Ltd.314332314319129095914011427651.6321.13577298
31Bindhyabasini Hydropower Development Company Limited330353324345587193017244474154.4337.28520310
32Bishal Bazar Company Limited3301343032513260329678199848-41-1.23322.2457633137
33Bottlers Nepal (Terai) Limited12900134981245013340270078292100844403.313025.551767011089
34Buddha Bhumi Nepal Hydropower Company Limited339359337350571417716325182113.1348.13744247
35Butwal Power Company Limited307314305308102436053312630910.3308.99510288
36CEDB Hydropower Development Company Limited6286816276644026024460762712365.3654.071130590
37Central Finance Co. Ltd.309325309318144763114566433692.8315.79584237
38Century Commercial Bank Ltd.19720818719031292136163397943-70.0190.31300178
39Century Debenture 208884384384184142093502-2-0.2841.581000837
40Chandragiri Hills Limited1000105099010028350238829318020.21007.911632900
41Chhimek Laghubitta Bittiya Sanstha Limited1128114111101128575920835113687400.01125.691716882
42Chhyangdi Hydropower Ltd.226226213220403744018411188-6-2.7218.77551193
43Chilime Hydropower Company Limited387396373390185019294816036530.8384.65600348
44Citizen Investment Trust1880192018651889677642013585382190.51887.0336461780
45Citizens Bank International Limited18819018318420710067111743629-4-2.2185.29323180
46Citizens Mutual Fund -18888160015198102500.08.16107
47CITIZENS MUTUAL FUND 288888275199081800.08.36118
48Civil Bank Debenture 20888508588428505941436951100.0848.301000834
49Civil Bank Ltd230230219226788218633497291132-4-1.7225.84285194
50Civil Laghubitta Bittiya Sanstha Ltd.74280672580655240357156115648.3761.431233663
51Corporate Development Bank Limited28230328029144974181544613393.0290.00999211
52Deprosc Laghubitta Bittiya Sanstha Limited90010409001018660486926727990611812.1988.171407861
53Dhaulagiri Laghubitta Bittiya Sanstha Limited23629323629337014140165723.2267.51293178
54Dibyashwori Hydropower Ltd.17719217718555156453002821784.3182.98381160
55Dordi Khola Jal Bidyut Company Limited23625623624537323361526455293.7242.93408226
56Emerging Nepal Limited57561357060945986587640158345.6597.931482287
57Everest Bank Limited5405504634711146478102200511491-69-12.7498.36640411
58Everest Bank Limited5407577424711146478102200511491-69-12.7745.831000737
59Excel Development Bank Ltd.3123163043082487324280673351-4-1.3309.95630291
60First Micro Finance Laghubitta Bittiya Sanstha Limited6607046606884894475171579548284.1683.211020559
61Forward Microfinance Laghubitta Bittiya Sanstha Limited26002699258626465754250921883597461.82628.7529802000
62Ganapati Laghubitta Bittiya Sanstha Limited800816774805160539920274550.6793.321540750
63Garima Bikas Bank Limited38739338038642130662108982759-1-0.3386.27625318
64Garima Bikas Bank Limited Promoter Share2072072072075541410726770111300.0207.00343207
65Garima Debenture, 208575481775481770808689026638.3787.861000723
66Ghalemdi Hydro Limited22322720620753065674249026838-16-7.4213.33402164
67Global IME Balanced Fund-1888898059124004800.07.87108
68Global IME Bank Limited Debenture 2086/877407407407401850025100.0740.001000735
69Global IME Laghubitta Bittiya Sanstha Ltd.116011981140115673548256350147-4-0.31161.1822491115
70Global IME Samunnat Scheme-18988634410757856800.08.41228
71Goodwill Finance Limited453479453457163119383508030840.9464.22791358
72Grameen Bikas Laghubitta Bittiya Sanstha Ltd.5756255756001452558623999210254.1601.921139566
73Green Development Bank Ltd.23524323124038939531630211552.1237.38425182
74Green Ventures Limited290309285297127921924331380272.3292.97436255
75GreenLife Hydropower Limited231264231253718075629212386228.7242.23527219
76Guheshowori Merchant Bank & Finance Co. Ltd.32433831532567282402066814410.3324.39563224
77Gurans Laghubitta Bittiya Sanstha Limited7868127717971046516131648111.4789.421510766
78Gurkhas Finance Ltd.53856653554592723692169259105671.3546.921015357
79Himal Dolakha Hydropower Company Limited1761901731871411313007795511762116.3177.63398161
80Himalaya Urja Bikas Company Limited21222020621333257111558710410.5211.72555194
81Himalayan Bank Limited326337324326118540533605032400.0329.33484290
82Himalayan Distillery Limited40094323391539678304754822041696280-42-1.04003.3271952825
83Himalayan Everest Insurance Limited3623823553706883273818729452482.1367.07811345
84Himalayan Everest Insurance Limited Promoter25326524424726792011063225-6-2.3249.66298214
85Himalayan Hydropower Limited21523021522049246472224972552.2220.48362202
86Himalayan Power Partner Ltd.26626925325936783717141294494-7-2.7259.60544244
87Hydorelectricity Investment and Development Company Limited Promoter9799979759701166113012500.097.7511595
88Hydorelectricity Investment and Development Company Ltd174178170171318877251846191213-3-1.7172.58366160
89ICFC Finance Limited4424664374454540347810023265530.7452.66934363
90IME General Insurance Ltd.3583783583711463423339617327133.5369.801266333
91Infinity Laghubitta Bittiya Sanstha Limited91795089090247841665254144-15-1.6909.221803849
92Infinity Laghubitta Bittiya Sanstha Limited Promoter Share5245245245242614340849892300.0524.00524524
93Jalpa Samudayik Laghubitta Bittiya Sanstha Limited3450353434003518319054739201449682.03465.943770319
94Janaki Finance Company Limited3924253803903505594388353559-2-0.5395.01747305
95Janautthan Samudayic Laghubitta Bittya Sanstha Limited16351725159115952896005178875-40-2.51621.8931641550
96Jeevan Bikas Laghubitta Bittya Sanstha Ltd26502930265028791350429264733918562298.12858.4053682430
97Joshi Hydropower Development Company Ltd195201187193773099039621267-2-1.0193.80416165
98Jyoti Bikas Bank Limited2913002822923239396411144165810.3289.76550248
99Kalika Laghubitta Bittiya Sanstha Ltd87097687090027725823055107303.2900.701393853
100Kalika power Company Ltd30933030931742382081318916382.5319.42619289
101Kamana Sewa Bikas Bank Limited3213213093122799741789013563-9-2.8313.65590296
102Kamana Sewa Bikas Bank Limited Promoter Share1651651651651506450091300200.0165.00381165
103Karnali Development Bank Limited24827624526746392879178696776197.4260.60514199
104Khanikhola Hydropower Co. Ltd.18719718719057650003009426831.6191.55369166
105Khaptad Laghubitta Bittiya Sanstha Limited322369322369275878084714.9349.14369303
106Kisan Lagubitta Bittiya Sanstha Limited800816785800107642513443300.0806.511775750
107Kumari Bank Limited190205187188530736182739111488-2-1.0192.01358180
108Kumari Dhanabriddhi Yojana88882473493058510400.08.02107
109Kumari Equity Fund8888754699925166200.08.13108
110Laxmi Bank Limited2072081992011469911972702328-6-2.9202.35330186
111Laxmi Equity Fund8878169696219983300.07.78117
112Laxmi Laghubitta Bittiya Sanstha Ltd.10861110104510734881377456159-13-1.21077.9017471034
113Laxmi Unnati Kosh888897692125002300.07.79118
114Liberty Energy Company Limited22023121522338481831730717031.3223.53443203
115Life Insurance Corporation (Nepal) Limited13601440131114286031471444296503685.01355.0224931065
116Lumbini Bikas Bank Ltd.34134933533637491212110305581-5-1.5340.03634290
117Lumbini Bikas Bank Ltd. Promoter Share248248248248282893611407100.0248.00324248
118Machhapuchhre Bank Limited220226218223162097457318329531.3221.71350210
119Madhya Bhotekoshi Jalavidyut Company Limited212222209214946789144045120820.9213.67505100
120Mahalaxmi Bikas Bank Ltd.34736334735738350050108000595102.8355.03729305
121Mahila Lagubitta Bittiya Sanstha Limited4000411039704099211719505212253992.44056.5754903029
122Mahuli Laghubitta Bittiya Sanstha Limited991104597310221904425191140313.01004.851949960
123Mailung Khola Jal Vidhyut Company Limited392419388412951532823509250205.0401.96734373
124Manakamana Smart Laghubitta Bittiya Sanstha Limited8358608088561351205162085212.5830.481780790
125Mandakini Hydropower Limited31433331332053689001676742761.8318.39436237
126Manjushree Finance Ltd.4314504304452806391863750599143.1438.921143362
127Manushi Laghubitta Bittiya Sanstha Limited107510751021102524559672356117-50-4.81041.592005872
128Mega Bank Nepal Ltd.219219213215672742003115971347-4-1.8215.96334213
129Mega Mutual Fund -17777202542283288400.07.17107
130Mero Microfinance Bittiya Sanstha Ltd.73177573175464248678536179233.0754.291340730
131Mirmire Laghubitta Bittya Sanstha Limited90692588490368586477553142-3-0.3909.161569867
132Miteri Development Bank Limited3913983783861472390237821199-5-1.3388.02649308
133Miteri Development Bank Ltd. Promoter Share1711711711715124003000100.0170.80274171
134Mithila LaghuBitta Bittiya Sanstha Limited99510339869861666399165543-9-0.91008.411964986
135Mountain Energy Nepal Limited7257547257314756164647712760.8734.041319695
136Mountain Hydro Nepal Limited26427925826126941687101791449-3-1.1265.36551212
137Muktinath Bikas Bank Ltd.422434420430298667826996466481.9427.61715368
138Muktinath Bikas Bank Ltd. Promoter Share237237237237474000020000200.0237.00280220
139Multipurpose Finance Company Limited315320304310940133930347214-5-1.6311.37541206
140NABIL BALANCED FUND-28988367605449702500.08.21128
141Nabil Balanced Fund-378782871563828089112.57.52107
142Nabil Bank Limited8329158329134220029934788164942819.2878.091571726
143Nabil Equity Fund8888247849309552400.08.00128
144Narayani Development Bank Limited3623723563663295471905110041.1364.47957318
145Narayani Development Bank Limited Promoter202202202202407333020165200.0202.00274202
146National Hydro Power Company Limited2062182042113917679718625692552.4209.46453176
147National Life Insurance Co. Ltd.52453250051453487440104863657-10-1.9514.121179499
148Naya Sarathi Laghubitta Bittiya Sanstha Limited7237707227623734640493362395.1748.511575702
149Neco Insurance Limited7127207007101337927818825210-2-0.3710.011380601
150Nepal Bank Limited28728927828337563085133068834-4-1.4282.64450263
151Nepal Credit & Commercial Bank Ltd. Promoter Share11911911911981359116683116100.0119.38123119
152Nepal Credit And Commercial Bank Limited1821931821834230213522812289310.0185.34334178
153Nepal Doorsanchar Company Limited8698958668811606637381828621247121.4880.091800803
154Nepal Finance Ltd.268276263270206235097689046120.8268.29760213
155Nepal Hydro Developers Ltd.3413463253261081948132452200-15-4.4332.97625294
156Nepal Infrastructure Bank Limited190200188189342815021795602056-1-0.5190.73435180
157Nepal Insurance Co. Ltd Promoter Share36636636636665000200100.0366.00629366
158Nepal Insurance Co. Ltd.42043240942283157301972318620.5419.61937385
159Nepal Investment Bank Limited258263252253444597801734081330-5-1.9256.46408252
160Nepal Investment Bank Ltd. Promoter Share230233226232402038601768329320.9228.54403226
161Nepal Life Insurance Co. Ltd.61062560261575652612123201125050.8613.541810570
162Nepal Lube Oil Limited23224123224145206188390.0240.80284227
163Nepal Reinsurance Company Limited71072569069665408287926281054-14-2.0703.941410565
164Nepal SBI Bank Limited29430628529235582147119805362-2-0.7294.37422251
165Nerude Laghubitta Bittiya Sanstha Limited79986579983077058379306111313.8828.531407780
166NESDO Sambridha Laghubitta Bittiya Sanstha Limited34103712338536152094000075920917272055.73542.473712748
167Ngadi Group Power Ltd.217226214217105442208479890211900.0219.49795185
168NIBL Pragati Fund8888101590127021300.07.98128
169NIBL Samriddhi Fund -27777107083149003500.07.18107
170NIC Asia Balanced Fund998910012081166403600.08.78128
171NIC Asia Bank Limted Promoter Share3313313313314500001000100.0331.30505331
172NIC Asia Bank Ltd.6957236787121338436691918321543172.4694.86935600
173NIC Asia Flexi CAP Fund88887324092506000.07.90107
174NIC Asia Growth Fund9999619981684852900.09.09139
175NIC ASIA Laghubitta Bittiya Sanstha Limited7117607117422055588127850542314.2732.941331697
176NIC Asia Select Fund 308888780520985626700.07.85107
177Nirdhan Utthan Laghubitta Bittiya Sanstha Limited8889178789062030310722588398182.0897.511599866
178NLG Insurance Company Ltd.460479456464145978153118810240.8464.561012423
179NMB Microfinance Bittiya Sanstha Ltd.6606826406623187372483011620.3657.741369635
180NMB 501010994041242708-1-11.19.38149
181NMB Bank Limited24125924125544409280177812784145.6248.79392226
182NMB Debenture 8.50% - 2087/8810001000100010002500025100.01000.0010000
183NMB Hybrid Fund L-191099314626337833400.09.30139
184NRN Infrastructure and Development Limited410435410419105262382501227492.1419.01836399
185Nyadi Hydropower Limited2702902692772430661876432472.5275.40566241
186Oriental Hotels Limited486517483487365977974846210.2491.97566414
187Panchakanya Mai Hydropower Ltd20321519621078604893823322773.3205.83406168
188Panchthar Power Compant Limited303310293303260143928555437800.0303.25580230
189People's Power Limited207216205211748022435771156241.9208.55306200
190Pokhara Finance Ltd.351374347353121233823374632020.5358.43630290
191Prabhu Bank Limited21221620720840874900193454893-4-1.9211.03377193
192Prabhu Select Fund8888202250259493600.07.71107
193Prime Commercial Bank Ltd.22723922422850321655219749113710.4229.34462210
194Progressive Finance Limited2873142822982722540391125560113.6298.49442192
195Prudential Insurance Co. Ltd.346363346360588430716496124143.9355.51812328
196Radhi Bidyut Company Ltd232236224228894750638918382-4-1.7229.43775204
197Rapti Hydro And General Construction Limited20521720521162074712943796462.8209.71351200
198Rastra Utthan Laghubitta Sanstha Limited86293386091678104048635327546.1899.861932502
199Rastriya Beema Company Limited13050130501260012630751719658847-420-3.312803.012049912255
200Rastriya Beema Company Limited Promoter Share10488104901022610250273795026516-238-2.310313.45185889663
201RASUWAGADHI HYDROPOWER COMPANY LIMITED222232220228116716235167534962.7225.19452210
202RBB Mutual Fund 17877235783315003700.07.49107
203Reliance Finance Ltd.3123193043081977997063516358-4-1.3310.91599222
204River Falls Power Limited22623521922994295314159789031.3225.44325200
205RMDC Laghubitta Bittiya Sanstha Ltd.901906867906176453451978625950.6890.481492707
206RSDC Laghubitta Bittiya Sanstha Ltd.5405545105301732080632496377-10-1.8532.13875450
207Ru Ru Jalbidhyut Pariyojana Limited7307587167313048744416111010.1730.501150665
208Sabaiko Laghubitta Bittiya Sanstha Limited9069379059261781419192869202.2923.732084897
209Sadhana Laghubitta Bittiya Sanstha Limited9319669219661242788132780353.7932.631450901
210Sahas Urja Limited4564774564681612065534794928122.6461.89734378
211Salt Trading Corporation36653734358037194034909811020286541.53650.7671502870
212Samata Gharelu Laghubitta Bittiya Sanstha Limited7307657147481181041159151182.4742.191510696
213Samling Power Company Limited402428396418561482213632203163.9410.88846296
214Samriddhi Finance Company Limited26527825127526912049100666568103.8267.16605179
215Samudayik Laghubitta Bittiya Sanstha Limited12251238116512081262736105640-17-1.41197.131760952
216Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited10801139105811172762882725041442373.41100.961840965
217Sanima Bank Limited2672692632693493128713109670620.7266.54402233
218Sanima Equity Fund1010910581611605683100.09.60159
219Sanima Large Cap Fund77774758167002100.07.15107
220Sanima Mai Hydropower Ltd.2752892722815280971918838982462.1280.37482250
221SANJEN JALAVIDHYUT COMPANY LIMITED22322821822538570631715223620.9223.14446210
222Saptakoshi Development Bank Ltd2262372252361111424748039271104.3229.62410178
223Sayapatri Hydropower Limited368381355355506901813944512-13-3.5362.70383195
224Shangrila Development Bank Ltd.310318304312286341489193745520.6310.06455245
225Shikhar Insurance Co. Ltd.7567857567752417871931338397192.5771.652157690
226Shine Resunga Development Bank Ltd.3453523383411571014004565251376-4-1.1342.78520255
227Shine Resunga Development Bank Ltd. Promoter Share169169169169675847939991200.0169.00169140
228Shiva Shree Hydropower Ltd189196180182905567548807226-7-3.7185.75414162
229SHIVAM CEMENTS LTD6196236076122517470884111552602-7-1.1612.161672592
230Shree Investment Finance Co. Ltd.308323308311112406763566421730.9313.59565236
231Siddhartha Bank Limited3193273173253381927510478648961.8322.74490286
232Siddhartha Equity Fund8888129017159001200.08.15128
233Siddhartha Insurance Ltd.5335335055151565788230109167-180.0517.901214498
234Siddhartha Investment Growth Scheme - 28888421147532002100.08.05128
235Sikles Hydropower Limited36937635436016144253442701774-9-2.4363.85396316
236Sindhu Bikas Bank Ltd. Promoter Share152152152152152000010000100.0152.00225152
237Sindhu Bikash Bank Ltd266280259263700586726142162-3-1.1268.98461221
238Singati Hydro Energy Limited23625823223740998891686025510.4239.39537206
239Soaltee Hotel Limited213217212216161521737533721331.4214.07253187
240Standard Chartered Bank Limited4154204054111998949148703351-4-1.0410.68561375
241Sunrise Bank Limited195198192195120614276184935500.0195.05319189
242Sunrise Bluechip Fund78782432973330034114.37.35107
243Sunrise First Mutual Fund9999479148535752300.08.95139
244Support Microfinance Bittiya Sanstha Ltd.118212251170122589869575742433.61183.7024121145
245Suryodaya Womi Laghubitta Bittiya Sanstha Limited690733690722992986913833217324.5714.531609666
246Swabalamban Laghubitta Bittiya Sanstha Limited11751235117511941769896014719239191.61201.431520925
247Swabhimaan Laghubitta Bittiya Sanstha Limited133214461332144014238161028531087.91377.1127171331
248Swarojgar Laghu Bitta Bikas Bank Ltd.81584880283379115239537137182.2821.091293726
249Swet-Ganga Hydropower & Construction Limited216264216264169339597016613194820.6234.39357202
250Synergy Power Development Ltd.2752892672824316422015544375372.5276.80555234
251Taragaon Regency Hotel Limited3523663383451228972435755112-7-2.0346.97410302
252Terhathum Power Company Limited3303493283372839760836411772.0337.35825310
253Unilever Nepal Limited189401897217700184151187346164941-525-2.818413.392060016557
254Union Hydropower Limited2002091982032127993710524344831.5201.72428165
255United IDI Mardi RB Hydropower Limited.43445042743686764621980118920.5437.291150400
256United Insurance Co. (Nepal) Ltd.354362345348666586418882126-6-1.7352.00755325
257United Modi Hydropower Ltd.24024723323632051363133356561-4-1.6239.30474192
258UNIVERSAL POWER COMPANY LTD225232219222818160613659091211-3-1.3223.30439176
259Unnati Sahakarya Laghubitta Bittiya Sanstha Limited9089158588862229038250965-22-2.4889.922170858
260Upakar Laghubitta Bittiya Sanstha Limited33653635336536151466219341522442507.23527.5338691211
261Upper Hewakhola Hydropower Company Limited350379347359100301672827463092.5354.69458130
262Upper Solu Hydro Electric Company Limited245266245259709407627676694145.4254.46432237
263Upper Tamakoshi Hydropower Ltd3984003783843327473285858821-14-3.6386.65781354
264Vijaya laghubitta Bittiya Sanstha Ltd.8108658108342366127282064242.8844.451559790
265Wean Nepal Laghubitta Bittiya Sanstha Limited1009100991091596008199840-94-9.4967.932090831