Market Closed

Weekly Share Price

Listed data from 1/13/2022 to 1/20/2022
S.No.Traded CompanyWeek OpenWeek HighWeek LowWeek CloseAmountTotal ShareNo of TransactionsDifference% ChangeAverageHigh 52Low 52
110 % NMB DEBENTURE 2085100910099899890500-20-2.0999.3500
210% Nabil Debenture 20821001100110011001015000.01001.0000
310% Prabhu Bank Debenture 2084 100010151000101501750151.51005.0000
410% Sunrise Debenture 20801025102510251025045000.01025.0000
510.25% GLOBAL IME BANK LTD. DEBENTURE 2080/8110301030100010000450-30-2.91013.3300
610.25% Machhapuchhre Bank Debenture 20851025102510251025030000.01025.0000
710.25% NIC Asia Debenture 2083/84100510059959950850-10-1.0998.0000
88.75 % Prime Debenture 2085923925923925055020.2924.0000
99% NIC Asia Debenture 2081/82960960960960030000.0960.3000
109.5% Manjushree Finance Limited Debenture 2085950950950950025000.0950.0000
119.5% NCC Debenture 2086965965965965025000.0965.3000
12Aarambha Chautari Laghubitta Bittiya Sanstha Limited14321566143215300482790986.41509.8600
13Agriculture Development Bank Limited42244242244001448900184.2432.2100
14Ajod Insurance Limited7157807157680311800537.1755.8900
15Ankhu Khola Jalvidhyut Company Ltd32035031433705901340175.2331.2500
16Api Power Company Ltd.511561505558016796780478.9531.8700
17Arun Kabeli Power Ltd.54860653860107119080539.2577.3800
18Arun Valley Hydropower Development Co. Ltd.4835734805720163281008917.8527.2500
19Asha Laghubitta Bittiya Sanstha Ltd157117441551170801785701378.31678.1800
20Asian Life Insurance Co. Limited127513551275133301589670584.51318.5400
21Bank of Kathmandu Ltd.30032129031602095690165.3309.4800
22Barun Hydropower Co. Ltd.50054549053501199640356.8520.1100
23Best Finance Company Ltd.51056950155602102010468.8529.5300
24Bishal Bazar Company Limited52505763516555000242802504.65490.0200
25Bottlers Nepal (Terai) Limited15962159621500015101010500-861-5.515203.8400
26Butwal Power Company Limited4574854484750934820183.9469.1500
27CEDB Hydropower Development Company Limited870975861964014475609410.7902.3400
28Central Finance Co. Ltd.49955649153701922400387.2522.6000
29Century Commercial Bank Ltd.25027425026805000510187.1262.6100
30Chandragiri Hills Limited14681528144115000305640322.21481.0000
31Chhimek Laghubitta Bikas Bank Limited134014581325140001409350604.41385.7000
32Chhyangdi Hydropower Ltd.448481439450085095020.4461.0100
33Chilime Hydropower Company Limited51456451455901703720458.4543.2600
34Citizen Bank International Limited3023172993090310441072.3307.2800
35Citizen Investment Trust341036463371358405998401745.13515.2900
36Citizens Mutual Fund -1101010100196450000.09.9600
37CITIZENS MUTUAL FUND 210111010064460000.010.2200
38Civil Bank Ltd25028524927307340710239.0267.2900
39Civil Laghubitta Bittiya Sanstha Ltd.11401233112512000239410605.11187.0300
40Corporate Development Bank Limited6176735766540687870375.8640.5300
41Deprosc Laghubitta Bittiya Sanstha Limited127014071270137908269401098.21356.0300
42Dibyashwori Hydropower Ltd.32035031033401149080144.2331.6400
43Everest Bank Limited60063559662701463280274.5612.5100
44Everest Insurance Co. Ltd.7337797117700952550375.0750.8800
45Everest Insurance Co. Ltd. Promoter Share4404624354370179220-3-0.7444.7200
46Excel Development Bank Ltd.5806155656070637580274.7597.4400
47First Micro Finance Development Bank Ltd.917102091197901330260626.6945.1200
48Forward Microfinance Bittiya Sanstha Ltd.21502272210722060313370562.62199.1500
49Ganapati Laghubitta Bittiya Sanstha Limited1326141513151360039180342.51366.5700
50Garima Bikas Bank Limited60062259161102993680111.8609.0900
51Garima Bikas Bank Limited Promoter Share277277277277016676000.0277.0000
52General Insurance Company Nepal Ltd6477106406760485730294.3673.6500
53Ghalemdi Hydro Limited35839034537504212420174.7370.6000
54Global IME Bank Limited32033832033503611750154.6329.6000
55Global IME Laghubitta Bittiya Sanstha Ltd.17851894176018630128410784.21851.4400
56Global IME Samunnat Scheme-1111211120801222019.111.3900
57Goodwill Finance Co. Ltd.7077636977360967590294.0727.6200
58Grameen Bikas Laghubitta Bittiya Sanstha Ltd.10401139100911260732390868.21075.4800
59Green Development Bank Ltd.3854253824120660570276.9405.3000
60GreenLife Hydropower Limited4665274605080958210428.6495.8400
61Guheshowori Merchant Bank & Finance Co. Ltd.4925324825160974010244.7513.9200
62Gurans Laghubitta Bittiya Sanstha Limited1410151013751467018230574.01456.0000
63Gurans Life Insurance Company Ltd.63667061365301671110172.6646.4400
64Gurkhas Finance Ltd.86491384887404097390101.1878.4700
65Himal Dolakha Hydropower Company Limited34137734136405070950236.4360.8400
66Himalaya Urja Bikas Company Limited4745344655140883680408.4501.4000
67Himalayan Distillery Limited43955000433549840109959058913.14725.1700
68Himalayan General Insurance Co. Ltd75081174178801394360384.9779.6800
69Himalayan Power Partner Ltd.50554450352801137290234.4523.3500
70Hydorelectricity Investment and Development Company Ltd330355321341016894670113.3339.1200
71ICFC Finance Limited700800700782030778808210.6764.9400
72IME General Insurance Ltd.110911721088114002156120312.71130.1000
73Infinity Laghubitta Bittiya Sanstha Limited15501581150415200144990-30-1.91540.7500
74Janaki Finance Ltd.7007306957070122864071.0711.4400
75Janautthan Samudayic Laghubitta Bikas Bank Ltd.2535276325152620035850853.32619.3400
76Jeevan Bikas laghubitta bittya sanstha ltd441047354410463504406902255.04601.6500
77Joshi Hydropower Development Company Ltd32536231935005781550257.4341.8200
78Jyoti Bikas Bank Limited45049444347903733920296.2473.5400
79Jyoti Life Insurance Ltd654679645657042096030.5663.9300
80Kalika Laghubitta Bittiya Sanstha Ltd12801393125013680256890886.71340.5200
81Kalika power Company Ltd5205795155510811610315.6548.8900
82Kamana Sewa Bikas Bank Limited53959053358203820450437.6567.0300
83Karnali Development Bank Limited422514422491013738806914.7473.4800
84Khanikhola Hydropower Co. Ltd.32436531835501217880319.2344.4900
85Kisan Lagubitta Bittiya Sanstha Limited1439177514391725018458028618.71639.4800
86Kumari Bank Limited26928526528105033990124.4275.5300
87Kumari Equity Fund91099059299000.09.3200
88Laxmi Bank Limited3123253023180173352062.0314.0700
89Laxmi Equity Fund101110100181805000.010.2700
90Laxmi Laghubitta Bittiya Sanstha Ltd.16381745163717000227420623.61705.1000
91Laxmi Unnati Kosh10111010096248000.010.2400
92Liberty Energy Company Limited36140035639601491170359.3382.0500
93Life Insurance Co. Nepal21242243209021970213590733.42188.3400
94Lumbini Bikas Bank Ltd.51757751756103294470448.1553.4100
95Lumbini General Insurance Co. Ltd.73581673580701993420729.1786.5800
96Machhapuchhre Bank Limited3353463283380275013030.9335.8200
97Madhya Bhotekoshi Jalavidyut Company Limited3524593524590254390010728.2420.9600
98Mahalaxmi Bikas Bank Ltd.52157051555103567920305.6545.6100
99Mahila Lagubitta Bittiya Sanstha Limited 36003932360039000687903008.23815.8100
100Mahuli Samudayik Laghubitta Bittiya Sanstha Ltd.15811744158117250371001448.91690.4500
101Mailung Khola Jal Vidhyut Company Limited5325485045110268610-21-3.9523.7300
102Manakamana Smart Laghubitta Bittiya Sanstha Limited154016001506154306885030.21552.0400
103Manjushree Finance Ltd.74983073581002306090618.0785.7400
104Manushi Laghubitta Bittiya Sanstha Limited1530169515221620084180905.61610.1600
105Mega Bank Nepal Ltd.3073133003090394461020.7306.2800
106Mega Mutual Fund -1910990132971000.09.2700
107Mero Microfinance Bittiya Sanstha Ltd.12101340120013000553210907.11278.2500
108Mirmire Microfinance Development Bank Ltd.14891558146515000106400110.71507.4200
109Miteri Development Bank Limited57460957459401250380203.4594.5200
110Miteri Development Bank Ltd. Promoter Share274274274274045130000.0274.0000
111Mithila LaghuBitta Bittiya Sanstha Limited1717179516801765084850482.81736.2400
112Mountain Energy Nepal Limited116013191145127907856701199.91211.2700
113Mountain Hydro Nepal Limited47452946252101477830479.2499.0700
114Muktinath Bikas Bank Ltd.56060355058901871270295.0582.7800
115Multipurpose Finance Company Limited4555064494750742900204.2475.0000
116NABIL BALANCED FUND-2111111110309074000.011.1000
117nabil Balanced Fund-391091001083260110.09.6700
118Nabil Bank Limited111011791104117903636350696.21135.0900
119Nabil Debenture 208591291290090004250-12-1.3904.6500
120Nabil Equity Fund111211110114426000.011.1800
121Narayani Development Bank Limited6406916036050383790-35-5.6624.5500
122National Hydro Power Company Limited38442238241108939990276.7404.5200
123National Life Insurance Co. Ltd.107111611070114002638900696.21126.1200
124National Microfinance Bittiya Sanstha Ltd.26802813265027250250620451.72725.4600
125Naya Sarathi Laghubitta Bittiya Sanstha Limited138015111371148602137501067.61448.5500
126Neco Insurance Co. Ltd.125013801250132101559520715.41322.0500
127Nepal Bangladesh Bank Limited40540539439902545830-6-1.5398.1600
128Nepal Bank Limited37240137239402545480225.8387.5300
129Nepal Credit And Commercial Bank Limited2802952762860454180062.1284.8700
130Nepal Doorsanchar Comapany Limited139114741375146203461410715.11422.2700
131Nepal Finance Ltd.69073067072301797630334.7696.3400
132Nepal Hydro Developers Ltd.468535468522015392905410.8507.4300
133Nepal Infrastructure Bank Limited38041537338101421611010.3389.2000
134Nepal Insurance Co. Ltd.87091585989501110280252.8891.6300
135Nepal Life Insurance Co. Ltd.172018101680178502194110653.81753.2100
136Nepal Reinsurance Company Limited126913421262131802016800493.81304.3900
137Nepal SBI Bank Limited38540837740202015150174.4389.1900
138Nerude Laghubita Bikas Bank Limited11951326119512800668300856.71273.7200
139Ngadi Group Power Ltd.72479571076605746770425.5749.7500
140NIBL Pragati Fund111110110223664000.010.7200
141NIBL Samriddhi Fund -29109100986110111.19.3500
142NIC Asia Balanced Fund111111110132250000.011.2000
143NIC Asia Bank Ltd.86891886189803309680303.4890.0100
144NIC Asia Growth Fund12121212061250000.012.0500
145NIC ASIA Laghubitta Bittiya Sanstha Limited12431331123512900751470473.61285.5900
146NIC Asia Select Fund 309999087467000.09.2000
147Nirdhan Utthan Laghubitta Bittiya Sanstha Limited12261345122513000770350745.71300.6000
148NLG Insurance Company Ltd.96010129459860524380262.6988.3300
149NMB Microfinance Bittiya Sanstha Ltd.11411240113712000235790594.91205.3300
150NMB 50131413130233193000.013.1700
151NMB Bank Limited35237035236502001770133.7360.3500
152NMB Hybrid Fund L-112131213079835018.312.1300
153NRN Infrastructure and Development Limited629728625727014995009815.1671.6400
154Nyadi Hydropower Limited4724914604880727880163.3474.5700
155Oriental Hotels Limited499522487505048928061.2508.1600
156Panchakanya Mai Hydropower Ltd37240537139403078930225.6390.1200
157Panchthar Power Compant Limited51656049655401660950387.3526.9200
158Pokhara Finance Ltd.56962455960301093990345.7589.2900
159Prabhu Bank Limited3323533273400348868082.4337.9100
160Prabhu Insurance Ltd.8309428209050856750758.5886.0900
161Prabhu Life Insurance Limited6156766126540470430396.2638.1100
162Prabhu Select Fund910990216900000.09.2900
163Premier Insurance Co. Ltd.110012101092118701145760877.71158.7000
164Prime Commercial Bank Ltd.3743843653750206228010.3374.7500
165Prime Life Insurance Company Limited7588237558000869950425.4782.2900
166ProgressiveFinance Limited41044240343001480660204.8426.1000
167Prudential Insurance Co. Ltd.6958126957970210379010213.7774.0900
168Radhi Bidyut Company Ltd663746656736026884607310.3710.3900
169Rastriya Beema Company Limited19000193801875519088011100880.519057.8700
170Rastriya Beema Company Limited Promoter Share170001784917000171000139001000.617243.2500
171RASUWAGADHI HYDROPOWER COMPANY LIMITED41045240143305113300235.3429.1600
172RBB Mutual Fund 19999048851000.09.1500
173Reliance Finance Ltd.53057453056001598340305.4554.8400
174Reliance Life Insurance Limited5515825455800668730295.2562.2800
175RMDC Laghubitta Bittiya Sanstha Ltd.123913481231131201004160735.71299.8000
176RSDC Laghubitta Bittiya Sanstha Ltd.8388758158530542370151.8846.8900
177Ru Ru Jalbidhyut Pariyojana Limited1000114110001117010462011711.31054.2800
178SABAIKO LAGHUBITTA BITTIYA SANSTHA LIMITED156316191533157005819070.41582.3700
179Sadhana Laghubitta Bittiya Sanstha Limited1364145013401402076150382.71403.0700
180Sagarmatha Insurance Co. Ltd.13951465136714200184130251.81404.7100
181Sahas Urja Limited63067563065001560450203.1648.6400
182Salt Trading Corporation68347150670570500775802163.16962.5600
183Samata Gharelu Laghubitta Bittiya Sanstha Limited12011343117513160999601159.21255.0800
184Samling Power Company Limited5235735065700327190478.9541.3600
185Samriddhi Finance Company Limited41045740744601209220368.3435.3900
186Samudayik Laghubitta Bittiya Sanstha Limited1257141312571355036210987.51343.0200
187Sana Kisan Bikas Bank Ltd13781526135114460337050684.71433.8300
188Sanima Bank Limited38440037339402819740102.6387.5500
189Sanima Equity Fund141414140108470000.013.9000
190Sanima General Insurance Limited6156586116470342930325.1639.8600
191Sanima Large Cap Fund9109100716600110.09.3400
192Sanima Life Insurance Limited568587550568079729000.0566.2600
193Sanima Mai Hydropower Ltd.44447943847405480140306.5461.8500
194SANJEN JALAVIDHYUT COMPANY LIMITED40244640044002417040388.9426.5900
195Saptakoshi Development Bank Ltd37241037040001170920287.3393.0500
196Shangri-la Development Bank Debenture 20871000100098098001250-20-2.0986.6700
197Shangrila Development Bank Ltd.40544140542603050520215.0423.1600
198Shikhar Insurance Co. Ltd.18191917180219050981290864.71853.5000
199Shine Resunga Development Bank Ltd.44547343546002666200153.3457.0200
200Shine Resunga Development Bank Ltd. Promoter Share1401401401400796000.0140.0000
201Shiva Shree Hydropower Ltd343399339397026704505414.4374.4700
202SHIVAM CEMENTS LTD1500167214851645030710801459.61583.8900
203Shree Investment Finance Co. Ltd.47452947051601516390428.3504.3400
204Siddhartha Bank Limited45548044947003642860153.3463.4800
205Siddhartha Equity Fund111111110237199000.011.0800
206Siddhartha Insurance Ltd.976105197510280681500525.11011.7800
207Siddhartha Investment Growth Scheme - 2111211120225794019.111.3900
208Sindhu Bikash Bank Ltd398461390439012359604110.1430.1800
209Singati Hydro Energy Limited417490415489011390607216.5447.0700
210Soaltee Hotel Limited2302392252320110998020.9231.3900
211Standard Chartered Bank Limited5005614955380795250387.6520.0500
212Summit Laghubitta Bittiya Sanstha Limited1261138412601300092050392.91320.3200
213Sunrise Bank Limited28930828930601765420175.7301.4300
214Sunrise Bluechip Fund910990108000000.09.2100
215Sunrise First Mutual Fund121212120450858000.011.9600
216Support Microfinance Bittiya Sanstha Ltd.1999211619232020029030211.02011.3600
217Surya Life Insurance Company Limited77585275584701349950729.2808.3500
218Swabalamban Laghubitta Bittiya Sanstha Limited13481467131714420435830946.71402.6200
219Swabhimaan Laghubitta Bittiya Sanstha Limited2000210019952060028920603.02048.1700
220Swarojgar Laghu Bitta Bikas Bank Ltd.12071293120212420194020352.81248.6700
221Synergy Power Development Ltd.460525460515040303305511.3493.2900
222Taragaon Regency Hotel Limited3754003733870269010123.2386.2500
223Terhathum Power Company Limited5055484865340346670295.7521.5500
224Unilever Nepal Limited1950019500190121901202100-488-2.519278.1300
225Union Hydropower Limited38341536940201262720194.8396.1300
226Union Life Insurance Company Limited68372568070701341420243.4700.3500
227United IDI Mardi RB Hydropower Limited.5916435756400289420498.0610.8800
228United Insurance Co. (Nepal) Ltd.71575371174201374830273.7735.8100
229United Modi Hydropower Ltd.41545240244505152890307.1432.3600
230UNIVERSAL POWER COMPANY LTD40443939442804442600245.7420.2400
231Unnati Sahakarya Laghubitta Bittiya Sanstha Limited1655178616501720025000653.91705.1900
232Upper Tamakoshi Hydropower Ltd695780695747011029690526.9741.7100
233Vijaya laghubitta Bittiya Sanstha Ltd.14191500139114830107140644.41461.1100