Market Closed

Weekly Share Price

Listed data from 4/13/2021 to 4/20/2021
S.No.Traded CompanyWeek OpenWeek HighWeek LowWeek CloseAmountTotal ShareNo of TransactionsDifference% ChangeAverageHigh 52Low 52
106656650-79228162514264337593543950335-79228162514264337593543950335-7922816251426433759354395033500.0665.0000
210% Himalayan Bank Debenture 208310501055105010550250050.51051.7500
310% Nepal SBI Bank Debenture 208610461055104610500175040.41050.3300
410% Prabhu Bank Debenture 2084 106610871046107101320050.51059.9200
510% Sunrise Debenture 208010501050105010500125000.01050.0000
610.25% GLOBAL IME BANK LTD. DEBENTURE 2080/811071107110711071074000.01071.0000
710.25% KBL Debenture 20861060106010601060050000.01060.0000
810.25% NBBL Debenture 20851046104610461046025000.01046.0000
910.25% NIC Asia Debenture 2083/841086108610861086050000.01086.0000
1010.25% Sunrise Bank Debenture 208310591060105110600516010.01058.1700
1110.5 % NEPAL INVESTMENT DEBENTURE 208211401140114011400100000.01140.0000
1210.50% SBL Debenture 20821052105210521052050000.01052.0000
1311% NIC Asia Debenture 082/83111011301110113003850201.81126.6700
1412% ICFC Finance Limited Debenture 2083115711851157117508500181.51169.7500
159.5% Manjushree Finance Limited Debenture 208510001020100010010105010.01005.2500
16Aarambha Chautari Laghubitta Bittiya Sanstha Limited17001700153115820344640-118-7.11623.2700
17Agriculture Development Bank Limited45045642943004032160-20-4.5440.5200
18Ajod Insurance Limited95895884386001274450-98-10.9880.2900
19Ankhu Khola Jalvidhyut Company Ltd152162149154035916021.3152.5900
20Api Power Company Ltd.328358328352015633260247.0347.2400
21Arun Kabeli Power Ltd.335363330360017558270257.5343.9700
22Arun Valley Hydropower Development Co. Ltd.2612662482660498240051.9257.5700
23Asha Laghubitta Bittiya Sanstha Ltd17451775165316770563430-68-3.91711.9900
24Asian Life Insurance Co. Limited133013361255126501311090-65-4.91296.7100
25Bank of Kathmandu Ltd.3113283103120778238010.3317.2100
26Barun Hydropower Co. Ltd.240253236241097516010.4244.6900
27Best Finance Company Ltd.16320216217704033940148.2181.9100
28Bottlers Nepal (Terai) Limited9321969990009010016090-311-3.29289.0400
29Butwal Power Company Limited4204314154200207968000.0422.8700
30Central Finance Co. Ltd.2232462202280257167052.2230.7400
31Century Commercial Bank Ltd.25026624625001011353000.0254.3300
32Century Commercial Bank Ltd. Promoter Share1121121121120139952000.0112.0000
33Chandragiri Hills Limited255025602071219702486100-353-14.22368.8400
34Chhimek Laghubitta Bikas Bank Limited188418841729175002375470-134-7.51769.5000
35Chhyangdi Hydropower Ltd.257311237289030909203211.9282.7700
36Chilime Hydropower Company Limited66167463564403717010-17-2.6649.4600
37Citizen Bank International Limited31934031632001591262010.3325.3500
38Citizen Investment Trust418443583845395301531400-231-5.64064.8300
39Citizens Mutual Fund -1111110110307900000.010.7700
40CITIZENS MUTUAL FUND 2111211110391100000.011.3100
41Civil Bank Ltd23525022724001465359052.1239.5100
42Civil Laghubitta Bittiya Sanstha Ltd.1300138912591300088149000.01295.8100
43Corporate Development Bank Limited6426986426700395940284.3669.6700
44Deprosc Laghubitta Bittiya Sanstha Limited190019001760178201322970-118-6.41823.3900
45Dibyashwori Hydropower Ltd.122148116135042349101310.6132.6100
46Everest Bank Limited806841770785014998680-21-2.6803.0900
47Everest Bank Limited Con. Pref.7257537257530960283.9735.5000
48Everest Insurance Co. Ltd.7837927267450960550-38-4.9762.6700
49Everest Insurance Co. Ltd. Promoter Share3864003663790229570-7-1.8379.4500
50Excel Development Bank Ltd.58259153055001939460-32-5.7557.0900
51First Micro Finance Development Bank Ltd.91092083384002619610-70-7.9868.7000
52Forward Community Microfinance Bittiya Sanstha Ltd.30423100285528810479430-161-5.42959.3200
53Ganapati Microfinance Bittiya Sanstha Limited17621790169617250234280-37-2.11739.4400
54Garima Bikas Bank Limited339379335359014279360205.7356.6200
55General Insurance Company Nepal Ltd7897897007200742720-69-9.3728.8100
56Ghalemdi Hydro Limited163171160164049871010.6163.6200
57Global IME Bank Limited430483430443016516820132.9450.8100
58Global IME Bank Ltd. Promoter Share15215215215202456000.0152.0000
59Global IME Laghubitta Bittiya Sanstha Ltd.26402665246125440556540-96-3.82534.0700
60Global IME Samunnat Scheme-11617161601595247000.016.1500
61Goodwill Finance Co. Ltd.2662902552660199863000.0270.4500
62Grameen Bikas Laghubitta Bittiya Sanstha Ltd.125012561155117202432540-78-6.51195.5000
63Green Development Bank Ltd.1852141781920261893073.8197.2000
64GreenLife Hydropower Limited381410372387075724061.5389.2800
65Guheshowori Merchant Bank & Finance Co. Ltd.23526523525401375200197.6249.8300
66Gurans Laghubitta Bittiya Sanstha Limited19001900173117730282690-127-7.11793.4900
67Gurans Life Insurance Company Ltd.77582273576501197600-10-1.3769.3100
68Gurkhas Finance Ltd.48953347352105423190326.5501.3900
69Himal Dolakha Hydropower Company Limited13915513915308458050149.5148.8100
70Himalaya Urja Bikas Company Limited330368326368019004503811.5338.8500
71Himalayan Bank Limited50156050052401423740234.4528.9200
72Himalayan Distillery Limited4360457043304363090961030.14440.9800
73Himalayan General Insurance Co. Ltd80080472373502019640-65-8.4758.2200
74Himalayan Power Partner Ltd.39243738643002542810389.5400.4300
75Hydorelectricity Investment and Development Company Ltd429487419470016704040419.7453.7000
76ICFC Finance Limited3233463193320359915092.7333.1700
77IME General Insurance Ltd.128512851115113502056050-150-11.91189.4100
78Infinity Laghubitta Bittiya Sanstha Limited17651765164016690498830-96-5.71687.0100
79Janaki Finance Ltd.2712792642690842450-2-0.7271.4900
80Janautthan Samudayic Laghubitta Bikas Bank Ltd.454947834325469902882301503.34528.8700
81Joshi Hydropower Development Company Ltd135150133140098843053.6138.8100
82Jyoti Bikas Bank Limited25828725826701364075093.4270.1900
83Jyoti Bikash Bank Ltd. Promoter Share147147147147022824000.0147.0000
84Jyoti Life Insurance Ltd47775147775107068027453.3650.7700
85Kalika Microcredit Development Bank Ltd.139014781334138401024970-6-0.41383.8600
86Kalika power Company Ltd285295280288057914031.1285.5100
87Kamana Sewa Bikas Bank Limited341385341363015074670226.3364.8700
88Karnali Development Bank Limited19322619120303187410105.1203.9900
89Khanikhola Hydropower Co. Ltd.1281401261380610040107.6134.1800
90Kisan Lagubitta Bittiya Sanstha Limited18581858168616950106300-163-9.31736.4100
91Kumari Bank Limited325345317324022217190-1-0.3329.7100
92Kumari Equity Fund10101010026700000.09.9200
93Laxmi Bank Limited33033330530706759090-23-7.3314.5300
94Laxmi Equity Fund111211120360427019.111.3600
95Laxmi Laghubitta Bittiya Sanstha Ltd.21602230206021290927430-31-1.52117.4400
96Laxmi Unnati Kosh101010100165310000.010.2400
97Liberty Energy Company Limited298350298348034061505016.5315.3100
98Life Insurance Co. Nepal23752387225022950589530-80-3.42325.9900
99Lumbini Bikas Bank Ltd.281300268299012249330186.3287.1300
100Lumbini General Insurance Co. Ltd.85085478179402059370-56-6.7817.6600
101Machhapuchhre Bank Limited32033031031305483040-7-2.2319.6700
102Mahalaxmi Bikas Bank Ltd.29632428329205196420-4-1.3302.5500
103Mahila Lagubitta Bittiya Sanstha Limited 10371606103716060440056951.81371.1100
104Mahuli Samudayik Laghubitta Bittiya Sanstha Ltd.2365239822222250061120-115-4.92299.7700
105Manjushree Finance Ltd.51155150453905295000285.6525.0800
106Mega Bank Nepal Ltd.320331307314016659270-6-1.9317.1900
107Mega Bank Nepal Ltd. Promoter Share124124124124036501000.0124.0000
108Mero Microfinance Bittiya Sanstha Ltd.156016071510153001429460-30-1.91540.9000
109Mirmire Microfinance Development Bank Ltd.16611691158016000478300-61-3.71632.0700
110Miteri Development Bank Limited38040636037201573310-8-2.1380.4100
111Mithila LaghuBitta Bittiya Sanstha Limited19261970173317700311380-156-8.71782.8000
112Mountain Energy Nepal Limited76488476079001413380263.1802.3000
113Mountain Hydro Nepal Limited2532722532700947590176.6261.5100
114Muktinath Bikas Bank Ltd.41745841644508529580286.5440.1700
115Muktinath Bikas Bank Ltd. Promoter Share22022022022004638000.0220.0000
116Multipurpose Finance Company Limited2442492212210863960-23-9.4234.4400
117NABIL BALANCED FUND-2111211120684665019.111.5300
118Nabil Bank Limited128114491281131508132690342.51346.5800
119Nabil Equity Fund121312120610911000.012.4400
120Narayani Development Bank Limited595603563592048970-3-0.5581.0500
121National Hydro Power Company Limited172172155158019903950-14-8.4162.2100
122National Life Insurance Co. Ltd.117611901112112302014460-53-4.61146.8500
123National Life Insurance Co. Ltd. Promoter Share636636636636010000000.0636.0000
124National Microfinance Bittiya Sanstha Ltd.34003435314732090142850-191-5.73231.7100
125Neco Insurance Co. Ltd.169816981615163101849760-67-4.01654.8300
126Nepal Bangladesh Bank Limited385413376382016723610-3-0.8390.6500
127Nepal Bank Limited449468431438013265310-11-2.4447.3900
128Nepal Credit & Commercial Bank Ltd. Promoter Share121121121121018182000.0121.0000
129Nepal Credit And Commercial Bank Limited334334314315014621180-19-5.9322.4800
130Nepal Doorsanchar Comapany Limited134513451257129101798340-54-4.11312.5600
131Nepal Finance Ltd.3163213033060621560-10-3.2310.7200
132Nepal Hydro Developers Ltd.31438131437006198105617.2341.8900
133Nepal Infrastructure Bank Limited586623575577024280410-9-1.5584.6700
134Nepal Insurance Co. Ltd Promoter Share292292292292016930000.0292.0000
135Nepal Insurance Co. Ltd.84085079880001540320-40-4.8821.1000
136Nepal Investment Bank Limited45048445046404318510143.0466.0900
137Nepal Investment Bank Ltd. Promoter Share40242439239702063890-5-1.3402.1800
138Nepal Life Insurance Co. Ltd.211021502010206702102650-43-2.02097.3300
139Nepal Reinsurance Company Limited144114971396140703155100-34-2.41424.6200
140Nepal SBI Bank Limited41743541241502168270-2-0.5423.1100
141Nerude Laghubita Bikas Bank Limited17381807164116650908900-73-4.21696.4600
142Ngadi Group Power Ltd.2482602432490122570010.4247.9000
143NIBL Pragati Fund121312130619223017.712.7100
144NIBL Samriddhi Fund 1131413130238510000.013.4300
145NIC Asia Balanced Fund111211120281609018.311.7300
146NIC Asia Bank Ltd.9601027930940011802680-20-2.1961.3100
147NIC Asia Debenture 2081/821000100010001000030000.01000.0000
148NIC Asia Growth Fund121312130509430017.712.6800
149NIC ASIA Laghubitta Bittiya Sanstha Limited16222037162218180777564019611.51837.5000
150Nirdhan Utthan Laghubitta Bittiya Sanstha Limited18001909179418020123687020.11839.8600
151NLG Insurance Company Ltd.118911891101114501482370-44-3.81153.3300
152NMB Microfinance Bittiya Sanstha Ltd.166116611440146001030560-201-13.01514.5100
153NMB 501213121301155675018.312.4800
154NMB Bank Limited43244742242608330290-6-1.4432.1000
155NMB Hybrid Fund L-11212111101791440-1-8.311.5700
156NRN Infrastructure and Development Limited54061750557906604380397.6551.9900
157Oriental Hotels Limited4714714364400525190-31-6.6456.7600
158Panchakanya Mai Hydropower Ltd192203184195054519031.6189.8900
159Panchthar Power Compant Limited3003172913100516860103.3299.8600
160Pokhara Finance Ltd.32032129931002852820-10-3.2309.4100
161Prabhu Bank Limited454478441448012222070-6-1.3458.6600
162Prabhu Bank Limited Promoter Share2002042002040137938040.0202.0000
163Prabhu Insurance Ltd.98099993193701153280-43-4.4960.1300
164Prabhu Life Insurance Limited8008407697770863690-23-2.9789.0400
165Premier Insurance Co. Ltd.130713201222124001248710-67-5.21273.9000
166Prime Commercial Bank Ltd.44148443544006454770-1-0.2447.0600
167Prime Life Insurance Company Limited9009058478610903900-39-4.5871.3200
168ProgressiveFinance Limited1842041751860355376021.1185.4500
169Prudential Insurance Co. Ltd.8569258448500957710-6-0.7875.2000
170Radhi Bidyut Company Ltd47052046749901338140295.9493.3000
171Rairang Hydropower Development Company Ltd.371390362378025446071.9374.2600
172Rastriya Beema Company Limited18005187301740017400044420-605-3.418040.4100
173Rastriya Beema Company Limited Promoter Share16000165501549915989026440-11-0.115924.8700
174RASUWAGADHI HYDROPOWER COMPANY LIMITED48851446547905495750-9-1.8483.4000
175Reliance Finance Ltd.30030228228502685190-15-5.1290.6600
176Reliance Life Insurance Limited74074069670901386550-31-4.3718.3900
177Ridi Hydropower Development Company Ltd.206238206231059384002511.8222.1200
178RMDC Laghubitta Bittiya Sanstha Ltd.12641264117411880867270-76-6.21211.2000
179RSDC Laghubitta Bittiya Sanstha Ltd.86993986688001002240111.2898.8600
180SABAIKO LAGHUBITTA BITTIYA SANSTHA LIMITED16091659152016050358070-4-0.31588.9200
181Sadhana Laghubitta Bittiya Sanstha Limited17001700158116050488740-95-5.81617.2500
182Sagarmatha Insurance Co. Ltd.17201750166016780692390-42-2.41706.7600
183Salt Trading Corporation109001144510000102950176790-605-5.410652.8500
184Samriddhi Finance Company Limited21625521623704299410219.2239.2200
185Samudayik Laghubitta Bittiya Sanstha Limited14451460136513980156740-47-3.31407.8500
186Sana Kisan Bikas Bank Ltd17901790168617040769310-86-4.91731.7700
187Sanima Bank Limited38641538538701098204010.3395.2900
188Sanima Bank Limited Debenture10451055104510460275010.11048.8600
189Sanima Equity Fund141514140973087000.014.3100
190Sanima General Insurance Limited8258307317580773060-67-8.4777.0300
191Sanima Large Cap Fund101010100168945000.09.9100
192Sanima Mai Hydropower Ltd.3683833683760372361082.1375.4900
193SANJEN JALAVIDHYUT COMPANY LIMITED4555004424600271401051.1456.0600
194Saptakoshi Development Bank Ltd1862141811920370001063.2194.5800
195Sarathi Nepal Laghubitta Bittiya Sanstha Limited17101710161016300223840-80-4.81656.3600
196Shangrila Development Bank Ltd.2342502292370425636031.3239.4400
197Shikhar Insurance Co. Ltd.19391950185618780889120-61-3.21909.2100
198Shine Resunga Development Bank Ltd.27530027328904779140144.9286.2300
199Shiva Shree Hydropower Ltd23624622823103444500-5-2.1234.7700
200SHIVAM CEMENTS LTD152615261420144401348290-82-5.71452.3500
201Shree Investment Finance Co. Ltd.2632762542650144535020.8263.6700
202Siddhartha Bank Limited43045942543001244414000.0441.1700
203Siddhartha Equity Fund121312120847217000.012.2400
204Siddhartha Insurance Ltd.12661270121912300538630-36-2.91244.6000
205Siddhartha Investment Growth Scheme - 2121312120541840000.012.3900
206Sindhu Bikas Bank Ltd. Promoter Share111111111111026828000.0111.0000
207Sindhu Bikash Bank Ltd235273230264088663302911.8259.6000
208Soaltee Hotel Limited19920419419601223510-3-1.5199.3700
209Standard Chartered Bank Limited6016265986010200886000.0606.4900
210Summit Laghubitta Bittiya Sanstha Limited16251664151015120306840-113-7.11556.4100
211Summit Laghubitta Bittiya Sanstha Limited Promoter Share68068068068003000000.0680.0000
212Sunrise Bank Limited32034031231805800410-2-0.6323.6200
213Sunrise First Mutual Fund131413130504868000.013.2200
214Support Microfinance Bittiya Sanstha Ltd.24072415226023470123850-60-2.52347.4500
215Surya Life Insurance Company Limited85088183484201829520-8-1.0849.5800
216Suryodaya Laghubitta Bittiya Sanstha Ltd.1980199018141847095040-133-6.91892.7000
217Swabalamban Laghubitta Bittiya Sanstha Limited191419441790180301058770-111-5.81864.8600
218Swabhimaan Laghubitta Bittiya Sanstha Limited2647266025022570094270-77-3.02569.6700
219Swarojgar Laghu Bitta Bikas Bank Ltd.14601548136514330842870-27-1.81476.2500
220Synergy Power Development Ltd.27028726928002277350103.6275.0900
221Taragaon Regency Hotel Limited3233243063100611110-13-4.1315.9800
222Unilever Nepal Limited1950020049189161929402700-206-1.119357.2400
223Union Hydropower Limited1301421301380201606086.1135.5600
224United Finance Ltd.41346641343601183820235.4434.4800
225United IDI Mardi RB Hydropower Limited.294307287296035501020.7294.3500
226United Insurance Co. (Nepal) Ltd.73874169369701855590-41-5.7713.7600
227United Modi Hydropower Ltd.185209184209097723902412.8192.4000
228UNIVERSAL POWER COMPANY LTD15918015917504993630169.6168.8100
229Unnati Sahakarya Laghubitta Bittiya Sanstha Limited2435243623352410067170-25-1.02397.4600
230Upper Tamakoshi Hydropower Ltd88092685487408775140-6-0.7874.9100
231Vijaya laghubitta Bittiya Sanstha Ltd.18001856174017780444460-22-1.21787.0500
232Vijaya laghubitta Bittiya Sanstha Ltd. Promoter Share571571571571048006000.0571.0000
233Womi Microfinance Bittiya Sanstha Ltd.19151915170717380706320-177-9.81780.0700