Weekly Share Price

Listed data from 7/6/2020 to 7/13/2020

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	1010	1030	1010	1030	25750	75	2	20	0.0	1030.00	1040	980
2	Agriculture Development Bank Limited	370	377	362	375	129320	38277	252	5	1.4	373.14	475	313
3	Ankhu Khola Jalvidhyut Company Ltd	48	50	46	48	2412	1370	69	0	0.0	48.55	75	46
4	Api Power Company Ltd.	109	111	106	106	16030	21823	96	-3	-2.6	107.67	162	100
5	Arun Kabeli Power Ltd.	116	121	115	117	136071	35666	121	1	0.8	116.80	204	100
6	Arun Valley Hydropower Development Co. Ltd.	94	95	92	93	40555	17586	51	-1	-1.0	93.50	123	88
7	Asha Laghubitta Bittiya Sanstha Ltd	637	765	637	740	23400	4893	143	103	18.2	680.00	936	373
8	Asian Life Insurance Co. Limited	592	604	562	596	236650	32204	199	4	0.7	595.83	720	304
9	Bank of Kathmandu Ltd.	215	226	211	218	153395	36011	159	3	1.4	215.40	296	186
10	Barun Hydropower Co. Ltd.	81	87	80	86	10070	291	20	5	6.0	83.67	107	76
11	Best Finance Company Ltd.	85	91	85	90	56310	3961	24	5	5.8	87.00	116	81
12	Bishal Bazar Company Limited	1640	1640	1640	1640	32800	20	1	0	0.0	1640.00	2289	1310
13	Bottlers Nepal (Terai) Limited	5963	6453	5963	6327	483080	210	14	364	0.0	6164.33	9274	5847
14	Butwal Power Company Limited	350	370	342	356	82926	18398	199	6	1.7	354.50	429	284
15	Central Finance Co. Ltd.	120	122	119	122	18300	377	9	2	1.5	122.00	163	105
16	Century Commercial Bank Ltd.	164	171	160	162	182965	47651	184	-2	-1.2	164.20	210	136
17	Chhimek Laghubitta Bikas Bank Limited	1019	1081	1000	1070	466000	67881	304	51	5.2	1034.63	1343	751
18	Chhimek Laghubitta Bikas Bank Limited Promoter Share	470	470	470	470	470000	14500	8	0	0.0	470.00	500	461
19	Chhyangdi Hydropower Ltd.	80	80	77	78	2676	393	23	-2	0.0	78.50	103	74
20	Chilime Hydropower Company Limited	375	399	373	391	70312	15559	101	16	4.5	382.00	544	330
21	Citizen Bank International Limited	184	192	183	186	271700	45318	197	2	1.1	186.83	240	164
22	Citizen Investment Trust	2500	2525	2425	2450	528750	15624	232	-50	-2.1	2479.33	3164	1678
23	Citizens Mutual Fund -1	9	10	9	10	83571	57100	12	1	11.1	9.35	11	8
24	Civil Bank Ltd	136	140	134	138	223836	37591	105	2	1.5	137.20	167	125
25	Civil Laghubitta Bittiya Sanstha Ltd.	640	725	640	690	179490	5096	88	50	8.5	677.63	1549	438
26	Corporate Development Bank Limited	120	126	120	126	7460	190	4	6	0.0	125.00	145	102
27	Deprosc Laghubitta Bittiya Sanstha Limited	833	900	830	861	163789	17943	114	28	3.5	854.00	1100	704
28	Dibyashwori Hydropower Ltd.	48	49	48	49	2009	237	12	1	0.0	49.00	81	47
29	Everest Bank Limited	652	670	644	654	434500	32854	216	2	0.3	652.67	932	517
30	Everest Insurance Co. Ltd.	397	425	397	410	243150	23894	143	13	3.4	404.00	499	204
31	Excel Development Bank Ltd.	295	298	285	298	37750	2469	20	3	1.0	291.50	442	257
32	First Micro Finance Development Bank Ltd.	471	535	471	529	97035	30527	267	58	13.2	489.88	704	298
33	Forward Community Microfinance Bittiya Sanstha Ltd.	1530	1570	1503	1539	68240	5467	77	9	0.6	1524.50	2000	1055
34	Ganapati Microfinance Bittiya Sanstha Limited	765	852	755	852	32600	1854	82	87	11.6	815.00	1070	430
35	Garima Bikas Bank Limited	213	225	213	220	143120	40197	196	7	3.4	217.33	298	183
36	Garima Bikas Bank Limited Promoter Share	115	115	115	115	4945000	79000	2	0	0.0	115.00	115	115
37	Ghalemdi Hydro Limited	55	56	54	55	3330	860	34	0	0.0	55.50	93	53
38	Ghodighoda Laghubitta Bittiya Sanstha Ltd.	735	757	721	756	29430	380	35	21	3.2	739.00	1013	231
39	Global IME Bank Limited	241	251	236	239	342159	234389	704	-2	-0.8	245.33	331	211
40	Global IME Bank Ltd. Promoter Share	151	151	151	151	15402000	117937	3	0	0.0	151.00	173	151
41	Global IME Laghubitta Bittiya Sanstha Ltd.	1345	1371	1225	1320	275100	2746	39	-25	-2.0	1321.00	1690	664
42	Global IME Samunnat Scheme-1	8	8	8	8	4175	5500	2	0	0.0	8.35	10	7
43	Goodwill Finance Co. Ltd.	150	150	145	145	208981	1751	6	-5	-3.3	146.00	177	124
44	Grameen Bikas Laghubitta Bittiya Sanstha Ltd.	461	499	461	490	586005	37400	235	29	7.0	472.33	663	282
45	Green Development Bank Ltd.	114	116	108	109	14230	10411	32	-5	-4.5	109.50	146	98
46	Guheshowori Merchant Bank & Finance Co. Ltd.	131	131	126	127	12700	307	5	-4	-3.6	127.00	155	110
47	Gurans Laghubitta Bittiya Sanstha Limited	618	652	615	652	25090	1322	60	34	5.5	630.33	888	371
48	Gurans Life Insurance Company Ltd.	477	500	470	485	355203	20876	169	8	1.8	479.83	1077	339
49	Gurkhas Finance Ltd.	115	121	115	120	59660	640	5	5	4.6	117.50	147	104
50	Himal Dolakha Hydropower Company Limited	93	99	90	98	3840	3710	77	5	5.4	94.00	130	82
51	Himalaya Urja Bikas Company Limited	88	92	88	91	5360	1471	57	3	3.2	89.33	145	85
52	Himalayan Bank Limited	523	530	508	510	101876	16444	100	-13	-2.5	518.00	735	452
53	Himalayan Distillery Limited	1510	1599	1496	1573	332560	41861	398	63	4.4	1528.70	1989	1123
54	Himalayan General Insurance Co. Ltd	358	441	358	426	232480	27953	192	68	20.4	386.00	503	232
55	Himalayan Power Partner Ltd.	133	137	129	132	21738	6090	128	-1	-0.7	134.00	180	120
56	Hydorelectricity Investment and Development Company Ltd	126	134	126	134	98804	17991	113	8	6.7	128.25	172	116
57	ICFC Finance Limited	177	180	171	180	16200	10047	28	3	1.8	180.00	224	145
58	IME General Insurance Ltd.	402	465	402	447	254430	6029	52	45	11.7	427.20	550	253
59	Infinity Laghubitta Bittiya Sanstha Limited	715	819	698	804	296572	6626	201	89	13.9	740.60	1000	360
60	Janaki Finance Ltd.	155	159	154	156	33202	7015	30	1	0.6	155.00	207	153
61	Janautthan Samudayic Laghubitta Bikas Bank Ltd.	1630	1697	1570	1635	402820	3015	67	5	0.4	1616.25	2050	892
62	Joshi Hydropower Development Company Ltd	49	53	49	51	3020	930	51	2	0.0	50.00	81	49
63	Jyoti Bikas Bank Limited	166	170	162	165	48570	33505	118	-1	-0.6	165.40	222	148
64	Kalika Microcredit Development Bank Ltd.	765	818	750	800	214094	8823	341	35	4.8	783.71	1188	666
65	Kalika power Company Ltd	104	106	100	105	3110	1360	135	1	0.9	103.80	123	74
66	Kamana Sewa Bikas Bank Limited	144	151	144	148	61628	26375	66	4	2.8	147.00	198	131
67	Karnali Development Bank Limited	100	101	97	99	19600	2207	21	-1	-1.0	98.00	130	95
68	Khanikhola Hydropower Co. Ltd.	49	49	49	49	10604	1236	23	0	0.0	49.05	69	48
69	Kumari Bank Limited	184	192	182	184	2433021	147281	199	0	0.0	185.83	240	153
70	Laxmi Bank Limited	205	216	204	215	82900	48424	165	10	5.1	211.25	270	184
71	Laxmi Equity Fund	8	8	8	8	29870	4700	4	0	0.0	7.86	9	7
72	Laxmi Laghubitta Bittiya Sanstha Ltd.	1029	1125	1029	1120	56515	3871	44	91	9.7	1066.00	1375	563
73	Life Insurance Co. Nepal	1315	1360	1310	1350	544700	16343	133	35	3.0	1321.00	1755	892
74	Lumbini Bikas Bank Ltd.	176	187	176	181	42175	28670	103	5	2.8	178.75	227	166
75	Lumbini General Insurance Co. Ltd.	413	480	413	454	221543	25564	187	41	10.9	432.29	604	290
76	Machhapuchhre Bank Limited	225	225	215	215	125550	33831	138	-10	-4.7	220.80	295	199
77	Mahalaxmi Bikas Bank Ltd.	184	185	179	182	558100	24790	102	-2	-1.1	182.50	255	167
78	Mahila Sahayatra Microfinance Bittiya Sanstha Ltd.	629	706	629	706	20785	1149	29	77	0.0	672.00	988	433
79	Manjushree Finance Ltd.	257	316	257	316	532650	46438	124	59	22.9	286.00	334	120
80	Mega Bank Nepal Ltd.	202	210	202	205	139754	46592	226	3	1.5	205.20	279	177
81	Mero Microfinance Bittiya Sanstha Ltd.	570	645	570	643	112955	10822	159	73	12.8	599.29	834	402
82	Miteri Development Bank Limited	324	324	316	318	17565	2244	21	-6	-1.8	319.50	475	226
83	Mithila LaghuBitta Bittiya Sanstha Limited	691	742	666	742	94960	2149	41	51	8.1	704.50	944	392
84	Mountain Hydro Nepal Limited	85	87	85	86	6880	1970	23	1	0.0	86.00	114	74
85	Muktinath Bikas Bank Ltd.	302	310	301	304	183739	32831	221	2	0.7	307.13	409	268
86	Multipurpose Finance Company Limited	115	115	111	111	12250	310	5	-4	0.0	113.00	162	97
87	Nabil Bank Limited	750	770	730	747	850558	61758	395	-3	-0.4	744.83	1000	594
88	Nabil Equity Fund	8	9	8	9	24432	58713	37	1	12.5	8.28	10	7
89	Nadep Laghubittiya bittya Sanstha Ltd.	583	624	574	607	240070	6229	131	24	4.4	593.50	857	377
90	National Hydro Power Company Limited	53	56	53	54	65690	7555	29	1	2.0	53.80	73	49
91	National Life Insurance Co. Ltd.	658	700	650	678	107530	19873	152	20	3.4	669.60	885	407
92	National Microfinance Bittiya Sanstha Ltd.	1485	1570	1465	1570	77050	2833	69	85	5.7	1523.75	2225	1049
93	Neco Insurance Co. Ltd.	571	624	571	610	789726	60820	304	39	7.5	598.22	717	349
94	Nepal Bangladesh Bank Limited	193	201	192	198	219648	40861	140	5	2.6	196.25	270	169
95	Nepal Bank Limited	247	250	240	242	66240	160977	416	-5	-2.1	244.50	355	214
96	Nepal Credit And Commercial Bank Limited	185	190	180	184	104614	38615	182	-1	-0.6	183.83	258	163
97	Nepal Doorsanchar Comapany Limited	632	645	620	640	46930	13169	86	8	1.3	631.33	790	576
98	Nepal Finance Ltd.	135	139	135	137	15270	240	7	2	0.0	138.00	179	119
99	Nepal Hydro Developers Ltd.	115	117	113	117	41531	1981	32	2	1.8	115.00	176	90
100	Nepal Insurance Co. Ltd.	403	456	401	452	195468	43652	229	49	13.5	421.50	551	235
101	Nepal Investment Bank Limited	440	452	430	438	265280	51721	468	-2	-0.5	442.38	527	335
102	Nepal Investment Bank Ltd. Promoter Share	362	368	355	358	1452486	58582	100	-4	-1.1	363.40	492	306
103	Nepal Life Insurance Co. Ltd.	1210	1280	1190	1276	757720	192187	1305	66	5.7	1233.89	1510	749
104	Nepal Reinsurance Company Limited	462	535	453	509	64880	870722	15889	47	12.1	487.50	535	315
105	Nepal SBI Bank Limited	410	416	403	409	846650	38807	125	-1	-0.3	410.40	583	344
106	Nepal Seva Laghubitta Bittiya Sanstha Ltd.	570	650	570	620	18100	1015	39	50	9.2	603.33	952	368
107	Nerude Laghubita Bikas Bank Limited	672	749	672	741	239893	8952	70	69	10.5	703.25	971	462
108	Ngadi Group Power Ltd.	105	117	105	117	6145	5417	48	12	11.2	112.00	158	97
109	NIBL Pragati Fund	8	8	8	8	31108	9333	6	0	0.0	7.68	9	7
110	NIBL Samriddhi Fund 1	9	9	9	9	40480	4478	2	0	0.0	8.97	11	8
111	NIC Asia Balanced Fund	9	9	9	9	12950	4200	5	0	0.0	8.64	123	9
112	NIC Asia Bank Ltd.	499	517	499	510	506900	126529	485	11	2.3	505.00	680	372
113	NIC Asia Growth Fund	9	10	9	10	18640	16800	10	1	0.0	9.32	10	8
114	NIC ASIA Laghubitta Bittiya Sanstha Limited	371	400	371	400	4000	260	23	29	0.0	400.00	400	331
115	Nirdhan Utthan Laghubitta Bittiya Sanstha Limited	963	992	955	980	261865	10268	86	17	1.8	968.25	1248	752
116	NLG Insurance Company Ltd.	600	647	600	645	77135	5237	69	45	7.9	620.75	900	482
117	NMB Microfinance Bittiya Sanstha Ltd.	714	821	714	790	141909	11579	116	76	10.7	743.75	1182	475
118	NMB Bank Limited	385	398	380	383	987950	196714	604	-2	-0.5	390.80	517	321
119	NMB Bank Limited Promoter Share	205	205	205	205	2558400	12480	1	0	0.0	205.00	205	200
120	NMB Hybrid Fund L-1	9	9	9	9	156402	138336	30	0	0.0	8.98	10	8
121	Oriental Hotels Limited	320	339	303	326	39386	9441	70	6	2.2	325.00	643	260
122	Panchakanya Mai Hydropower Ltd	70	73	70	72	2140	3062	105	2	2.8	70.67	112	70
123	Panchthar Power Compant Limited	103	110	103	107	6470	2450	78	4	3.9	105.75	154	90
124	Pokhara Finance Ltd.	148	155	142	147	37255	9287	52	-1	-0.7	148.80	178	129
125	Prabhu Bank Limited	221	239	221	228	245426	92704	274	7	3.2	227.25	292	195
126	Prabhu Bank Limited Promoter Share	130	130	130	130	63180000	486000	1	0	0.0	130.00	171	130
127	Prabhu Insurance Ltd.	423	479	423	470	509500	31829	190	47	12.5	447.00	550	290
128	Premier Insurance Co. Ltd.	590	639	590	625	117245	14931	204	35	6.5	605.29	759	329
129	Prime Commercial Bank Ltd.	240	263	240	250	605600	97170	381	10	4.3	246.00	352	221
130	Prime Life Insurance Company Limited	510	560	510	541	630550	32132	167	31	5.7	542.00	728	297
131	ProgressiveFinance Limited	102	102	102	102	48960	780	2	0	0.0	102.00	121	93
132	Prudential Insurance Co. Ltd.	418	514	418	504	187960	6052	80	86	21.4	461.00	765	349
133	Radhi Bidyut Company Ltd	163	174	162	167	6342	822	69	4	2.2	165.00	209	125
134	Rairang Hydropower Development Company Ltd.	88	92	88	91	2700	690	63	3	3.3	89.50	116	86
135	Rastriya Beema Company Limited	9100	9300	9001	9001	636020	522	31	-99	-1.1	9075.25	12700	7840
136	Rastriya Beema Company Limited Promoter Share	7987	8155	7855	8155	241480	490	13	168	2.3	8077.00	11233	6780
137	RASUWAGADHI HYDROPOWER COMPANY LIMITED	144	153	144	148	17640	27579	597	4	2.7	145.13	292	136
138	Reliance Finance Ltd.	125	126	121	121	172100	4000	24	-4	-3.1	122.50	157	106
139	Ridi Hydropower Development Company Ltd.	78	86	78	81	80710	7858	38	3	3.8	81.67	104	69
140	RMDC Laghubitta Bittiya Sanstha Ltd.	636	690	631	688	666410	20109	168	52	8.8	656.33	900	525
141	RSDC Laghubitta Bittiya Sanstha Ltd.	451	524	451	517	228608	16436	211	66	15.0	475.83	703	273
142	SABAIKO LAGHUBITTA BITTIYA SANSTHA LIMITED	775	819	755	795	94630	4562	140	20	2.9	794.71	1050	302
143	Sagarmatha Insurance Co. Ltd.	662	714	650	705	114575	4744	60	43	7.0	687.50	885	414
144	Salt Trading Corporation	2695	2800	2686	2744	137350	3473	38	49	1.7	2772.00	3181	484
145	Samriddhi Finance Company Limited	108	108	103	103	15750	258	4	-5	0.0	104.50	115	89
146	Samudayik Laghubitta Bittiya Sanstha Limited	750	919	750	919	25250	1713	65	169	23.5	841.67	1085	515
147	Sana Kisan Bikas Bank Ltd	1200	1255	1176	1255	2551480	40474	191	55	4.8	1212.00	1445	775
148	Sanima Bank Limited	324	328	319	325	243833	45392	170	1	0.3	323.00	437	287
149	Sanima Bank Limited Debenture	966	969	960	960	48125	200	4	-6	-0.6	962.50	1000	917
150	Sanima Equity Fund	8	9	8	9	11433	63400	19	1	12.5	8.71	10	8
151	Sanima Mai Hydropower Ltd.	214	223	210	220	266900	18346	112	6	2.9	214.75	272	165
152	SANJEN JALAVIDHYUT COMPANY LIMITED	129	141	129	137	8160	19274	703	8	5.9	132.44	294	125
153	Saptakoshi Development Bank Ltd	112	128	110	126	77195	2882	40	14	13.1	116.60	168	102
154	Shangrila Development Bank Ltd.	139	146	139	143	94033	8841	29	4	2.8	141.75	194	132
155	Shikhar Insurance Co. Ltd.	973	1034	965	1010	633490	16237	144	37	4.0	1002.33	1370	700
156	Shine Resunga Development Bank Ltd.	221	222	213	216	284687	42153	148	-5	-2.3	218.25	337	205
157	SHIVAM CEMENTS LTD	599	621	586	603	394650	64672	337	4	0.7	605.00	738	351
158	Shree Investment Finance Co. Ltd.	150	154	150	154	31940	239	4	4	2.8	152.00	180	139
159	Siddhartha Bank Limited	293	299	281	288	234830	63792	242	-5	-1.7	290.14	393	252
160	Siddhartha Equity Fund	8	9	8	9	50662	95100	15	1	11.1	8.78	10	8
161	Siddhartha Insurance Ltd.	543	612	538	580	367400	13251	73	37	7.8	557.00	698	351
162	Sindhu Bikash Bank Ltd	125	135	123	135	50100	1959	19	10	8.3	130.00	158	116
163	Soaltee Hotel Limited	152	173	152	155	188500	29079	86	3	2.1	156.67	244	138
164	Sparsha Laghubitta Bittiya Sanstha Limited	824	875	824	851	51030	1356	53	27	3.7	850.00	1096	415
165	Standard Chartered Bank Limited	616	636	602	621	229270	25175	221	5	0.8	617.67	850	505
166	Sunrise Bank Limited	224	232	221	227	77082	29073	110	3	1.4	226.67	316	201
167	Support Microfinance Bittiya Sanstha Ltd.	867	938	867	902	36120	640	31	35	4.2	892.75	1164	381
168	Surya Life Insurance Company Limited	435	463	426	455	548050	78870	303	20	5.0	447.00	580	237
169	Suryodaya Laghubitta Bittiya Sanstha Ltd.	676	969	676	969	78751	8301	114	293	0.0	815.33	969	549
170	Swabalamban Laghubitta Bittiya Sanstha Limited	1132	1176	1128	1170	758150	12398	112	38	3.3	1151.50	1476	802
171	Swabhimaan Laghubitta Bittiya Sanstha Limited	915	970	913	970	57430	1220	51	55	5.9	944.33	1384	459
172	Swadeshi Laghubitta Bittiya Sanstha Ltd.	888	966	880	966	2682650	9349	71	78	9.8	912.40	1247	516
173	Swarojgar Laghu Bitta Bikas Bank Ltd.	833	937	826	937	280680	33690	305	104	13.5	863.86	1070	440
174	Synergy Power Development Ltd.	105	105	99	102	34575	3238	53	-3	-3.0	103.00	123	62
175	Taragaon Regency Hotel Limited	207	214	192	192	26940	10734	41	-15	-8.3	201.00	335	167
176	Tinau Mission Development Bank Limited	172	188	168	180	92340	11131	35	8	5.0	180.00	222	138
177	Unilever Nepal Limited	18810	19500	18810	19500	581860	60	4	690	3.5	19343.00	23345	17185
178	Union Hydropower Limited	49	50	48	50	4948	1455	21	1	2.0	49.48	114	48
179	United Finance Ltd.	161	175	161	175	20100	430	7	14	0.0	170.50	209	161
180	United Insurance Co. (Nepal) Ltd.	334	393	334	380	535730	62781	363	46	15.4	355.67	906	212
181	United Modi Hydropower Ltd.	101	101	96	98	247616	6645	37	-3	-3.0	99.60	126	96
182	UNIVERSAL POWER COMPANY LTD	69	72	68	72	12200	11900	104	3	4.3	69.67	93	66
183	Upper Tamakoshi Hydropower Ltd	230	237	227	230	126520	38516	430	0	0.0	230.56	289	194
184	Vijaya laghubitta Bittiya Sanstha Ltd.	990	1014	954	1007	74186	5886	61	17	1.7	986.25	1325	465
185	Womi Microfinance Bittiya Sanstha Ltd.	962	1038	962	1032	51600	10947	129	70	0.0	1032.00	1377	614

Tweets by nepalipaisa

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

Powered by:

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): 152251/073/074

Market Closed

Weekly Share Price

Listed data from 7/6/2020 to 7/13/2020

Connect with us