Market Closed

Weekly Share Price

Listed data from 7/6/2020 to 7/13/2020
S.No.Traded CompanyWeek OpenWeek HighWeek LowWeek CloseAmountTotal ShareNo of TransactionsDifference% ChangeAverageHigh 52Low 52
111% NIC Asia Debenture 082/83101010301010103025750752200.01030.001040980
2Agriculture Development Bank Limited3703773623751293203827725251.4373.14475313
3Ankhu Khola Jalvidhyut Company Ltd48504648241213706900.048.557546
4Api Power Company Ltd.109111106106160302182396-3-2.6107.67162100
5Arun Kabeli Power Ltd.1161211151171360713566612110.8116.80204100
6Arun Valley Hydropower Development Co. Ltd.94959293405551758651-1-1.093.5012388
7Asha Laghubitta Bittiya Sanstha Ltd63776563774023400489314310318.2680.00936373
8Asian Life Insurance Co. Limited5926045625962366503220419940.7595.83720304
9Bank of Kathmandu Ltd.2152262112181533953601115931.4215.40296186
10Barun Hydropower Co. Ltd.81878086100702912056.083.6710776
11Best Finance Company Ltd.859185905631039612455.887.0011681
12Bishal Bazar Company Limited16401640164016403280020100.01640.0022891310
13Bottlers Nepal (Terai) Limited5963645359636327483080210143640.06164.3392745847
14Butwal Power Company Limited350370342356829261839819961.7354.50429284
15Central Finance Co. Ltd.12012211912218300377921.5122.00163105
16Century Commercial Bank Ltd.16417116016218296547651184-2-1.2164.20210136
17Chhimek Laghubitta Bikas Bank Limited101910811000107046600067881304515.21034.631343751
18Chhimek Laghubitta Bikas Bank Limited Promoter Share47047047047047000014500800.0470.00500461
19Chhyangdi Hydropower Ltd.80807778267639323-20.078.5010374
20Chilime Hydropower Company Limited3753993733917031215559101164.5382.00544330
21Citizen Bank International Limited1841921831862717004531819721.1186.83240164
22Citizen Investment Trust250025252425245052875015624232-50-2.12479.3331641678
23Citizens Mutual Fund -1910910835715710012111.19.35118
24Civil Bank Ltd1361401341382238363759110521.5137.20167125
25Civil Laghubitta Bittiya Sanstha Ltd.640725640690179490509688508.5677.631549438
26Corporate Development Bank Limited1201261201267460190460.0125.00145102
27Deprosc Laghubitta Bittiya Sanstha Limited83390083086116378917943114283.5854.001100704
28Dibyashwori Hydropower Ltd.4849484920092371210.049.008147
29Everest Bank Limited6526706446544345003285421620.3652.67932517
30Everest Insurance Co. Ltd.39742539741024315023894143133.4404.00499204
31Excel Development Bank Ltd.2952982852983775024692031.0291.50442257
32First Micro Finance Development Bank Ltd.47153547152997035305272675813.2489.88704298
33Forward Community Microfinance Bittiya Sanstha Ltd.15301570150315396824054677790.61524.5020001055
34Ganapati Microfinance Bittiya Sanstha Limited765852755852326001854828711.6815.001070430
35Garima Bikas Bank Limited2132252132201431204019719673.4217.33298183
36Garima Bikas Bank Limited Promoter Share115115115115494500079000200.0115.00115115
37Ghalemdi Hydro Limited5556545533308603400.055.509353
38Ghodighoda Laghubitta Bittiya Sanstha Ltd.7357577217562943038035213.2739.001013231
39Global IME Bank Limited241251236239342159234389704-2-0.8245.33331211
40Global IME Bank Ltd. Promoter Share15115115115115402000117937300.0151.00173151
41Global IME Laghubitta Bittiya Sanstha Ltd.1345137112251320275100274639-25-2.01321.001690664
42Global IME Samunnat Scheme-1888841755500200.08.35107
43Goodwill Finance Co. Ltd.15015014514520898117516-5-3.3146.00177124
44Grameen Bikas Laghubitta Bittiya Sanstha Ltd.46149946149058600537400235297.0472.33663282
45Green Development Bank Ltd.114116108109142301041132-5-4.5109.5014698
46Guheshowori Merchant Bank & Finance Co. Ltd.131131126127127003075-4-3.6127.00155110
47Gurans Laghubitta Bittiya Sanstha Limited61865261565225090132260345.5630.33888371
48Gurans Life Insurance Company Ltd.4775004704853552032087616981.8479.831077339
49Gurkhas Finance Ltd.11512111512059660640554.6117.50147104
50Himal Dolakha Hydropower Company Limited93999098384037107755.494.0013082
51Himalaya Urja Bikas Company Limited88928891536014715733.289.3314585
52Himalayan Bank Limited52353050851010187616444100-13-2.5518.00735452
53Himalayan Distillery Limited151015991496157333256041861398634.41528.7019891123
54Himalayan General Insurance Co. Ltd358441358426232480279531926820.4386.00503232
55Himalayan Power Partner Ltd.133137129132217386090128-1-0.7134.00180120
56Hydorelectricity Investment and Development Company Ltd126134126134988041799111386.7128.25172116
57ICFC Finance Limited17718017118016200100472831.8180.00224145
58IME General Insurance Ltd.4024654024472544306029524511.7427.20550253
59Infinity Laghubitta Bittiya Sanstha Limited71581969880429657266262018913.9740.601000360
60Janaki Finance Ltd.1551591541563320270153010.6155.00207153
61Janautthan Samudayic Laghubitta Bikas Bank Ltd.163016971570163540282030156750.41616.252050892
62Joshi Hydropower Development Company Ltd4953495130209305120.050.008149
63Jyoti Bikas Bank Limited1661701621654857033505118-1-0.6165.40222148
64Kalika Microcredit Development Bank Ltd.7658187508002140948823341354.8783.711188666
65Kalika power Company Ltd1041061001053110136013510.9103.8012374
66Kamana Sewa Bikas Bank Limited14415114414861628263756642.8147.00198131
67Karnali Development Bank Limited100101979919600220721-1-1.098.0013095
68Khanikhola Hydropower Co. Ltd.494949491060412362300.049.056948
69Kumari Bank Limited184192182184243302114728119900.0185.83240153
70Laxmi Bank Limited2052162042158290048424165105.1211.25270184
71Laxmi Equity Fund8888298704700400.07.8697
72Laxmi Laghubitta Bittiya Sanstha Ltd.102911251029112056515387144919.71066.001375563
73Life Insurance Co. Nepal131513601310135054470016343133353.01321.001755892
74Lumbini Bikas Bank Ltd.176187176181421752867010352.8178.75227166
75Lumbini General Insurance Co. Ltd.413480413454221543255641874110.9432.29604290
76Machhapuchhre Bank Limited22522521521512555033831138-10-4.7220.80295199
77Mahalaxmi Bikas Bank Ltd.18418517918255810024790102-2-1.1182.50255167
78Mahila Sahayatra Microfinance Bittiya Sanstha Ltd.62970662970620785114929770.0672.00988433
79Manjushree Finance Ltd.257316257316532650464381245922.9286.00334120
80Mega Bank Nepal Ltd.2022102022051397544659222631.5205.20279177
81Mero Microfinance Bittiya Sanstha Ltd.570645570643112955108221597312.8599.29834402
82Miteri Development Bank Limited32432431631817565224421-6-1.8319.50475226
83Mithila LaghuBitta Bittiya Sanstha Limited69174266674294960214941518.1704.50944392
84Mountain Hydro Nepal Limited85878586688019702310.086.0011474
85Muktinath Bikas Bank Ltd.3023103013041837393283122120.7307.13409268
86Multipurpose Finance Company Limited115115111111122503105-40.0113.0016297
87Nabil Bank Limited75077073074785055861758395-3-0.4744.831000594
88Nabil Equity Fund8989244325871337112.58.28107
89Nadep Laghubittiya bittya Sanstha Ltd.5836245746072400706229131244.4593.50857377
90National Hydro Power Company Limited535653546569075552912.053.807349
91National Life Insurance Co. Ltd.65870065067810753019873152203.4669.60885407
92National Microfinance Bittiya Sanstha Ltd.148515701465157077050283369855.71523.7522251049
93Neco Insurance Co. Ltd.57162457161078972660820304397.5598.22717349
94Nepal Bangladesh Bank Limited1932011921982196484086114052.6196.25270169
95Nepal Bank Limited24725024024266240160977416-5-2.1244.50355214
96Nepal Credit And Commercial Bank Limited18519018018410461438615182-1-0.6183.83258163
97Nepal Doorsanchar Comapany Limited63264562064046930131698681.3631.33790576
98Nepal Finance Ltd.13513913513715270240720.0138.00179119
99Nepal Hydro Developers Ltd.1151171131174153119813221.8115.0017690
100Nepal Insurance Co. Ltd.403456401452195468436522294913.5421.50551235
101Nepal Investment Bank Limited44045243043826528051721468-2-0.5442.38527335
102Nepal Investment Bank Ltd. Promoter Share362368355358145248658582100-4-1.1363.40492306
103Nepal Life Insurance Co. Ltd.12101280119012767577201921871305665.71233.891510749
104Nepal Reinsurance Company Limited46253545350964880870722158894712.1487.50535315
105Nepal SBI Bank Limited41041640340984665038807125-1-0.3410.40583344
106Nepal Seva Laghubitta Bittiya Sanstha Ltd.57065057062018100101539509.2603.33952368
107Nerude Laghubita Bikas Bank Limited6727496727412398938952706910.5703.25971462
108Ngadi Group Power Ltd.10511710511761455417481211.2112.0015897
109NIBL Pragati Fund8888311089333600.07.6897
110NIBL Samriddhi Fund 19999404804478200.08.97118
111NIC Asia Balanced Fund9999129504200500.08.641239
112NIC Asia Bank Ltd.499517499510506900126529485112.3505.00680372
113NIC Asia Growth Fund91091018640168001010.09.32108
114NIC ASIA Laghubitta Bittiya Sanstha Limited371400371400400026023290.0400.00400331
115Nirdhan Utthan Laghubitta Bittiya Sanstha Limited9639929559802618651026886171.8968.251248752
116NLG Insurance Company Ltd.60064760064577135523769457.9620.75900482
117NMB Microfinance Bittiya Sanstha Ltd.714821714790141909115791167610.7743.751182475
118NMB Bank Limited385398380383987950196714604-2-0.5390.80517321
119NMB Bank Limited Promoter Share205205205205255840012480100.0205.00205200
120NMB Hybrid Fund L-199991564021383363000.08.98108
121Oriental Hotels Limited3203393033263938694417062.2325.00643260
122Panchakanya Mai Hydropower Ltd707370722140306210522.870.6711270
123Panchthar Power Compant Limited103110103107647024507843.9105.7515490
124Pokhara Finance Ltd.14815514214737255928752-1-0.7148.80178129
125Prabhu Bank Limited2212392212282454269270427473.2227.25292195
126Prabhu Bank Limited Promoter Share13013013013063180000486000100.0130.00171130
127Prabhu Insurance Ltd.423479423470509500318291904712.5447.00550290
128Premier Insurance Co. Ltd.59063959062511724514931204356.5605.29759329
129Prime Commercial Bank Ltd.24026324025060560097170381104.3246.00352221
130Prime Life Insurance Company Limited51056051054163055032132167315.7542.00728297
131ProgressiveFinance Limited10210210210248960780200.0102.0012193
132Prudential Insurance Co. Ltd.4185144185041879606052808621.4461.00765349
133Radhi Bidyut Company Ltd16317416216763428226942.2165.00209125
134Rairang Hydropower Development Company Ltd.8892889127006906333.389.5011686
135Rastriya Beema Company Limited910093009001900163602052231-99-1.19075.25127007840
136Rastriya Beema Company Limited Promoter Share7987815578558155241480490131682.38077.00112336780
137RASUWAGADHI HYDROPOWER COMPANY LIMITED144153144148176402757959742.7145.13292136
138Reliance Finance Ltd.125126121121172100400024-4-3.1122.50157106
139Ridi Hydropower Development Company Ltd.788678818071078583833.881.6710469
140RMDC Laghubitta Bittiya Sanstha Ltd.63669063168866641020109168528.8656.33900525
141RSDC Laghubitta Bittiya Sanstha Ltd.451524451517228608164362116615.0475.83703273
142SABAIKO LAGHUBITTA BITTIYA SANSTHA LIMITED775819755795946304562140202.9794.711050302
143Sagarmatha Insurance Co. Ltd.662714650705114575474460437.0687.50885414
144Salt Trading Corporation2695280026862744137350347338491.72772.003181484
145Samriddhi Finance Company Limited108108103103157502584-50.0104.5011589
146Samudayik Laghubitta Bittiya Sanstha Limited7509197509192525017136516923.5841.671085515
147Sana Kisan Bikas Bank Ltd1200125511761255255148040474191554.81212.001445775
148Sanima Bank Limited3243283193252438334539217010.3323.00437287
149Sanima Bank Limited Debenture966969960960481252004-6-0.6962.501000917
150Sanima Equity Fund8989114336340019112.58.71108
151Sanima Mai Hydropower Ltd.2142232102202669001834611262.9214.75272165
152SANJEN JALAVIDHYUT COMPANY LIMITED12914112913781601927470385.9132.44294125
153Saptakoshi Development Bank Ltd112128110126771952882401413.1116.60168102
154Shangrila Development Bank Ltd.1391461391439403388412942.8141.75194132
155Shikhar Insurance Co. Ltd.9731034965101063349016237144374.01002.331370700
156Shine Resunga Development Bank Ltd.22122221321628468742153148-5-2.3218.25337205
157SHIVAM CEMENTS LTD5996215866033946506467233740.7605.00738351
158Shree Investment Finance Co. Ltd.15015415015431940239442.8152.00180139
159Siddhartha Bank Limited29329928128823483063792242-5-1.7290.14393252
160Siddhartha Equity Fund8989506629510015111.18.78108
161Siddhartha Insurance Ltd.5436125385803674001325173377.8557.00698351
162Sindhu Bikash Bank Ltd12513512313550100195919108.3130.00158116
163Soaltee Hotel Limited152173152155188500290798632.1156.67244138
164Sparsha Laghubitta Bittiya Sanstha Limited82487582485151030135653273.7850.001096415
165Standard Chartered Bank Limited6166366026212292702517522150.8617.67850505
166Sunrise Bank Limited224232221227770822907311031.4226.67316201
167Support Microfinance Bittiya Sanstha Ltd.8679388679023612064031354.2892.751164381
168Surya Life Insurance Company Limited43546342645554805078870303205.0447.00580237
169Suryodaya Laghubitta Bittiya Sanstha Ltd.6769696769697875183011142930.0815.33969549
170Swabalamban Laghubitta Bittiya Sanstha Limited113211761128117075815012398112383.31151.501476802
171Swabhimaan Laghubitta Bittiya Sanstha Limited91597091397057430122051555.9944.331384459
172Swadeshi Laghubitta Bittiya Sanstha Ltd.8889668809662682650934971789.8912.401247516
173Swarojgar Laghu Bitta Bikas Bank Ltd.8339378269372806803369030510413.5863.861070440
174Synergy Power Development Ltd.1051059910234575323853-3-3.0103.0012362
175Taragaon Regency Hotel Limited207214192192269401073441-15-8.3201.00335167
176Tinau Mission Development Bank Limited17218816818092340111313585.0180.00222138
177Unilever Nepal Limited188101950018810195005818606046903.519343.002334517185
178Union Hydropower Limited49504850494814552112.049.4811448
179United Finance Ltd.161175161175201004307140.0170.50209161
180United Insurance Co. (Nepal) Ltd.334393334380535730627813634615.4355.67906212
181United Modi Hydropower Ltd.1011019698247616664537-3-3.099.6012696
182UNIVERSAL POWER COMPANY LTD69726872122001190010434.369.679366
183Upper Tamakoshi Hydropower Ltd2302372272301265203851643000.0230.56289194
184Vijaya laghubitta Bittiya Sanstha Ltd.9901014954100774186588661171.7986.251325465
185Womi Microfinance Bittiya Sanstha Ltd.962103896210325160010947129700.01032.001377614