Market Closed

Weekly Share Price

Listed data from 10/15/2021 to 10/22/2021
S.No.Traded CompanyWeek OpenWeek HighWeek LowWeek CloseAmountTotal ShareNo of TransactionsDifference% ChangeAverageHigh 52Low 52
110% Prabhu Bank Debenture 2084 10201020102010200105000.01020.0000
210.25% GLOBAL IME BANK LTD. DEBENTURE 2080/811025102510251025025000.01025.0000
310.25% KBL Debenture 20861074107410741074025000.01074.0000
410.35% Agricultural Bank Debenture 2083101510151005100502750-100.01010.0000
510.5 % NEPAL INVESTMENT DEBENTURE 20821020102010201020010000.01020.0000
611% NIC Asia Debenture 082/83103810571036105704250190.01043.5700
712 % Goodwill Finance Limited Debenture 208311401140112511400671000.01131.0000
812% ICFC Finance Limited Debenture 2083114011401118113009090-10-0.91123.8900
98.5% Laxmi Bank Debenture 20889549549509500750-4-0.4951.3300
108.5% Sanima Debenture 2087954954954954025000.0954.0000
118.5% SBL Debenture 2084956956956956050000.0956.0000
128.75 % Prime Debenture 208595495495095201000-2-0.2952.0300
13Aarambha Chautari Laghubitta Bittiya Sanstha Limited1477150013601396066820-81-5.61414.6000
14Agriculture Development Bank Limited50951748250001538110-9-1.8497.6900
15Ajod Insurance Limited7057156666700114130-35-4.9682.8700
16Ankhu Khola Jalvidhyut Company Ltd3083172712950270260-13-4.2292.3200
17Api Power Company Ltd.43744038041707801700-20-4.7410.8400
18Arun Kabeli Power Ltd.48548843245003819680-35-7.4457.5000
19Arun Valley Hydropower Development Co. Ltd.41241234938207645510-30-7.4382.7400
20Asha Laghubitta Bittiya Sanstha Ltd17211790161317150215460-6-0.31682.6800
21Asian Life Insurance Co. Limited11811195109711290587740-52-4.41130.8700
22Bank of Kathmandu Ltd.34534931431602215590-29-8.5326.5900
23Barun Hydropower Co. Ltd.4124153463690701680-43-10.6376.2600
24Best Finance Company Ltd.4364363834010908430-35-8.2403.6000
25Bishal Bazar Company Limited5430543549605150018930-280-5.35104.8700
26Bottlers Nepal (Terai) Limited1024110456984510057010000-184-1.810033.1500
27Butwal Power Company Limited4925094594660921350-26-5.2478.7100
28CEDB Hydropower Development Company Limited82384870879001469170-33-4.0779.1000
29Central Finance Co. Ltd.50551243245401057870-51-10.3467.1200
30Century Commercial Bank Ltd.23924122422902299300-10-4.2232.1800
31Chandragiri Hills Limited12531356125212800195420272.11293.5600
32Chhimek Laghubitta Bikas Bank Limited179918001620166501028110-134-7.61696.0000
33Chhyangdi Hydropower Ltd.4694773904280936240-41-8.9426.3000
34Chilime Hydropower Company Limited60261055256801410850-34-5.6577.0400
35Citizen Bank International Limited32232228829004381030-32-9.9302.6000
36Citizen Investment Trust34043404320032380306450-166-4.93275.6500
37Citizens Mutual Fund -1101010100190268000.09.9100
38CITIZENS MUTUAL FUND 210109100947551000.09.7300
39Civil Bank Ltd24424722923202507050-12-4.9236.6900
40Civil Laghubitta Bittiya Sanstha Ltd.13361400126013050113110-31-2.41304.4800
41Corporate Development Bank Limited8258267067600105160-65-8.0757.8300
42Deprosc Laghubitta Bittiya Sanstha Limited13321358118512130521510-119-9.11241.0800
43Dibyashwori Hydropower Ltd.2853022702840436620-1-0.3284.3600
44Everest Bank Limited71373368770502035100-8-1.1702.8800
45Everest Insurance Co. Ltd.6656655976190536150-46-7.0622.9600
46Everest Insurance Co. Ltd. Promoter Share3793943483690598070-10-2.6367.5900
47Excel Development Bank Ltd.5675785275360175050-31-5.5545.9500
48First Micro Finance Development Bank Ltd.9169168498490650840-67-7.5873.8300
49Forward Community Microfinance Bittiya Sanstha Ltd.29002900260027000271220-200-6.92726.2500
50Ganapati Microfinance Bittiya Sanstha Limited1531153113841440032030-91-5.91450.0300
51Garima Bikas Bank Limited56557550853402381180-31-5.5544.6700
52General Insurance Company Nepal Ltd5605654995370183800-23-4.1534.5300
53Ghalemdi Hydro Limited3363562903010260720-35-10.6312.8400
54Global IME Bank Limited40540936337404392820-31-7.7383.6300
55Global IME Laghubitta Bittiya Sanstha Ltd.22502299203121490157180-101-4.52156.3200
56Global IME Samunnat Scheme-122232021044090850-1-4.520.7700
57Goodwill Finance Co. Ltd.68068858261001130300-70-10.4632.6100
58Grameen Bikas Laghubitta Bittiya Sanstha Ltd.101410349069550419490-59-5.9961.1400
59Green Development Bank Ltd.3883993363620573260-26-6.8364.1100
60GreenLife Hydropower Limited3964283713850321870-11-2.8389.8000
61Guheshowori Merchant Bank & Finance Co. Ltd.4875064294450597970-42-8.8452.2800
62Gurans Laghubitta Bittiya Sanstha Limited1581161914631531054150-50-3.21546.2900
63Gurans Life Insurance Company Ltd.5885905355450576710-43-7.5555.9800
64Gurkhas Finance Ltd.8668777488240501290-42-4.9808.5400
65Himal Dolakha Hydropower Company Limited30530526428002032160-25-8.4283.7000
66Himalaya Urja Bikas Company Limited402423375405025239030.8398.4800
67Himalayan Distillery Limited68856980648066400605040-245-3.66688.3500
68Himalayan General Insurance Co. Ltd6486615956160491510-32-5.0619.9200
69Himalayan Power Partner Ltd.42442937139101306500-33-7.9400.1700
70Hydorelectricity Investment and Development Company Ltd31031628530002519890-10-3.3299.1000
71ICFC Finance Limited67971558867503679720-4-0.6640.7100
72IME General Insurance Ltd.102810349419750497390-53-5.2973.2500
73Infinity Laghubitta Bittiya Sanstha Limited1740174015721626069920-114-6.61637.1500
74Janaki Finance Ltd.5975975285510761220-46-7.9562.2800
75Janautthan Samudayic Laghubitta Bikas Bank Ltd.3560363131053230036300-330-9.43271.0800
76Jeevan Bikas laghubitta bittya sanstha ltd45014707415943020509050-199-4.44382.4200
77Joshi Hydropower Development Company Ltd3113122742820170910-29-9.5292.9400
78Jyoti Bikas Bank Limited49450044045102806010-43-8.8465.6400
79Jyoti Life Insurance Ltd5585665305450207580-13-2.3547.7600
80Kalika Microcredit Development Bank Ltd.12351258110011900141170-45-3.61183.7000
81Kalika power Company Ltd5305524485130449360-17-3.3502.3300
82Kamana Sewa Bikas Bank Limited66869062664803222100-20-3.1657.3800
83Karnali Development Bank Limited4344343753980432840-36-8.4400.9600
84Khanikhola Hydropower Co. Ltd.3153202772990498070-16-5.1300.6700
85Kisan Lagubitta Bittiya Sanstha Limited1500150012951354022450-146-9.91383.8000
86Kisan Lagubitta Bittiya Sanstha Limited Promoter Share87587587587501500000.0875.0000
87Kumari Bank Limited29029427027904061390-11-3.8281.1800
88Kumari Equity Fund1010910089075000.09.4900
89Laxmi Bank Limited32833330231101977540-17-5.1314.8000
90Laxmi Equity Fund1010101001303230000.09.8900
91Laxmi Laghubitta Bittiya Sanstha Ltd.1879187917011750095390-129-7.01761.2200
92Laxmi Unnati Kosh10109100289655000.09.7300
93Liberty Energy Company Limited3403432913000606740-40-12.0310.2200
94Life Insurance Co. Nepal1896200718421901031817050.31888.8200
95Lumbini Bikas Bank Ltd.51951946046902025830-50-9.8484.7000
96Lumbini General Insurance Co. Ltd.6627036066320630410-30-4.5638.5800
97Machhapuchhre Bank Limited39039435636506762740-25-6.5372.6200
98Mahalaxmi Bikas Bank Ltd.58761254556003664320-27-4.7568.7800
99Mahila Lagubitta Bittiya Sanstha Limited 53105319479349050123730-405-7.84983.0100
100Mahuli Samudayik Laghubitta Bittiya Sanstha Ltd Promoter107310731073107304120000.01073.0000
101Mahuli Samudayik Laghubitta Bittiya Sanstha Ltd.1900198918381850036530-50-2.61904.6500
102Mailung Khola Jal Vidhyut Company Limited4694703804110193210-58-12.6416.5400
103Manakamana Smart Laghubitta Bittiya Sanstha Limited19001914164216700150930-230-12.31743.0500
104Manjushree Finance Ltd.10401064980102501261310-15-1.51026.1000
105Manushi Laghubitta Bittiya Sanstha Limited4034284034280400256.2412.9400
106Mega Bank Nepal Ltd.33533530030906357700-26-7.9314.1700
107Mega Bank Nepal Ltd. Promoter Share120120120120020000000.0120.0000
108Mero Microfinance Bittiya Sanstha Ltd.1400169512961695097961029521.31387.7000
109Mirmire Microfinance Development Bank Ltd.1500153914141438099320-62-4.11468.7300
110Miteri Development Bank Limited6186185455630997760-55-9.1577.6300
111Mithila LaghuBitta Bittiya Sanstha Limited20102063184819120111640-98-4.81943.9900
112Mountain Energy Nepal Limited10781122102010900139690121.11069.9700
113Mountain Hydro Nepal Limited3733763203450413980-28-7.7347.1200
114Muktinath Bikas Bank Ltd.70270564065602138660-46-6.7666.6600
115Multipurpose Finance Company Limited4514694094440253640-7-1.5438.0300
116NABIL BALANCED FUND-21111101003954000-1-9.110.3300
117Nabil Bank Limited147915071420147103328430-8-0.61457.9900
118Nabil Equity Fund111110110720720000.010.5300
119Narayani Development Bank Limited7697696706890104340-80-10.6695.9600
120National Hydro Power Company Limited38539633236307468400-22-5.8364.2000
121National Life Insurance Co. Ltd.9569718869170642860-39-4.1927.6000
122National Microfinance Bittiya Sanstha Ltd.29992999269528530130590-146-4.92816.3400
123National Microfinance Bittiya Sanstha Ltd. Promoter1537153715371537012780000.01537.0000
124Naya Sarathi Laghubitta Bittiya Sanstha Limited1457148412971395081010-62-4.31372.1500
125Neco Insurance Co. Ltd.13031304120012190509020-84-6.61237.2500
126Nepal Bangladesh Bank Limited42442438238603149240-38-9.1395.6500
127Nepal Bank Limited49449445146005645240-34-7.0468.3600
128Nepal Credit & Commercial Bank Ltd. Promoter Share1211211211210760565000.0121.0000
129Nepal Credit And Commercial Bank Limited30030227729103004600-9-3.0290.4300
130Nepal Doorsanchar Comapany Limited10081095972108501002410777.81025.7000
131Nepal Finance Ltd.5185204514990565060-19-3.7488.2900
132Nepal Hydro Developers Ltd.4624623874080317540-54-11.5412.3900
133Nepal Infrastructure Bank Limited36936933333804461430-31-8.6345.6500
134Nepal Insurance Co. Ltd.8098177447560537400-53-6.7769.3800
135Nepal Life Insurance Co. Ltd.171917191585161601164830-103-6.11646.9200
136Nepal Reinsurance Company Limited130613171204122501473020-81-6.31247.7000
137Nepal SBI Bank Limited3573593313470760500-10-2.8345.8800
138Nerude Laghubita Bikas Bank Limited14281437130013590315470-69-4.91355.4900
139Ngadi Group Power Ltd.6086305535720955300-36-5.9585.7000
140NIBL Pragati Fund1111101004427870-1-9.110.3500
141NIBL Samriddhi Fund 1121211120169830000.011.5800
142NIBL Samriddhi Fund -210109100103391000.09.3700
143NIC Asia Balanced Fund10101010078883000.010.3400
144NIC Asia Bank Ltd.84585078580803277060-37-4.4813.6600
145NIC Asia Growth Fund111111110105549000.011.0600
146NIC ASIA Laghubitta Bittiya Sanstha Limited11341148103810630759180-71-6.31086.5600
147NIC Asia Select Fund 301010990662500-1-10.09.4100
148Nirdhan Utthan Laghubitta Bittiya Sanstha Limited152515251385142801231980-97-6.51429.7800
149NLG Insurance Company Ltd.8989078248470347000-51-5.8859.7400
150NMB Microfinance Bittiya Sanstha Ltd.13251385124212830156160-42-3.11300.0200
151NMB 501212111103745210-1-8.311.2700
152NMB Bank Limited41041238839002642270-20-4.9398.1500
153NMB Bank Limited Promoter Share245245245245040064000.0245.0000
154NMB Hybrid Fund L-1111111110104861000.010.9500
155NRN Infrastructure and Development Limited6166355695830484910-33-5.5591.0100
156Oriental Hotels Limited4825084684800187940-2-0.4484.1800
157Panchakanya Mai Hydropower Ltd2932992612810286350-12-4.1279.9900
158Panchthar Power Compant Limited4014093503680231220-33-8.4375.8300
159Pokhara Finance Ltd.6016015135350601030-66-11.2549.5800
160Prabhu Bank Limited40440837037102998850-33-8.3381.9000
161Prabhu Bank Limited Promoter Share196196196196013019000.0196.0000
162Prabhu Insurance Ltd.7707947257460356990-24-3.1750.5500
163Prabhu Life Insurance Limited6046105655740255130-30-5.0581.3500
164Prabhu Select Fund1010910068820000.09.4100
165Premier Insurance Co. Ltd.101510309339700448280-45-4.4978.9500
166Prime Commercial Bank Ltd.48648644147003289230-16-3.4462.9700
167Prime Commercial Bank Promoter Share18818818818808655000.0188.0000
168Prime Life Insurance Company Limited8208557998180436360-2-0.2820.1100
169ProgressiveFinance Limited4064143433640996160-42-10.5373.3300
170Prudential Insurance Co. Ltd.6786966206310460980-47-7.0645.4400
171Radhi Bidyut Company Ltd5805805065220917010-58-10.2534.6500
172Rairang Hydropower Development Company Ltd.52352342847003516050-53-10.3464.7100
173Rastriya Beema Company Limited17630176821671017500012400-130-0.817220.5800
174Rastriya Beema Company Limited Promoter Share13394137001290013207014910-187-1.413214.5300
175RASUWAGADHI HYDROPOWER COMPANY LIMITED34535032434001540020-5-1.4337.7200
176RBB Mutual Fund 11010910083881000.09.6900
177Reliance Finance Ltd.52553345247701509680-48-9.3488.1700
178Reliance Life Insurance Limited5145144634800420210-34-6.7485.6500
179Ridi Hydropower Development Company Ltd.64464557761902489400-25-4.0610.0200
180RMDC Laghubitta Bittiya Sanstha Ltd.15091509138914400502300-69-4.71429.5700
181RSDC Laghubitta Bittiya Sanstha Ltd.8568657848080207130-48-5.7820.3400
182Ru Ru Jalbidhyut Pariyojana Limited107111359231014065900-57-5.4989.0000
183SABAIKO LAGHUBITTA BITTIYA SANSTHA LIMITED21402140186819300318780-210-10.01992.7400
184Sadhana Laghubitta Bittiya Sanstha Limited18151871134513480444280-467-25.71636.4500
185Sagarmatha Insurance Co. Ltd.12951319122112670157150-28-2.11268.7200
186Sagarmatha Insurance Co. Ltd. Promoter Share737737737737044847000.0737.0000
187Salt Trading Corporation7660794563006574062680-1086-14.27212.4800
188Samata Gharelu Laghubitta Bittiya Sanstha Limited1470153213101385054600-85-5.71412.9800
189Samriddhi Finance Company Limited4604603944210615420-39-8.6422.2500
190Samudayik Laghubitta Bittiya Sanstha Limited1351136012351268017940-83-6.01276.0500
191Sana Kisan Bikas Bank Ltd17581795166616800474700-78-4.51705.6200
192Sanima Bank Limited522522480489011108970-33-6.4498.0300
193Sanima Equity Fund131312130388298000.012.5400
194Sanima General Insurance Limited6086085355560110090-52-8.7563.6700
195Sanima Large Cap Fund1010990682160-1-10.09.6700
196Sanima Life Insurance Limited5455505105140480100-31-5.6524.8000
197Sanima Mai Hydropower Ltd.39039134936502419940-25-6.5368.5300
198SANJEN JALAVIDHYUT COMPANY LIMITED3473553263360627450-11-3.2338.8800
199Saptakoshi Development Bank Ltd3623623203320618700-30-8.5338.4300
200Shangri-la Development Bank Debenture 20871000100010001000025000.01000.0000
201Shangrila Development Bank Ltd.39640335436803209860-28-7.2376.3900
202Shikhar Insurance Co. Ltd.17541754161516600559000-94-5.51667.5300
203Shine Resunga Development Bank Ltd.46046841443501384890-25-5.4441.6500
204Shiva Shree Hydropower Ltd32733328029501148370-32-9.8303.0500
205SHIVAM CEMENTS LTD13151325119512250960980-90-7.01261.5100
206Shree Investment Finance Co. Ltd.4794984114250814800-54-11.5439.7600
207Siddhartha Bank Limited46846943246605746680-2-0.4450.7700
208Siddhartha Equity Fund101110100146890000.010.3200
209Siddhartha Insurance Ltd.8899007988200177530-69-7.9835.2000
210Siddhartha Investment Growth Scheme - 21111101002043140-1-9.110.4600
211Sindhu Bikash Bank Ltd4344343803990568430-35-8.2404.2800
212Singati Hydro Energy Limited4104183653920233920-18-4.5387.7200
213Soaltee Hotel Limited22223321321901214590-3-1.3222.6500
214Standard Chartered Bank Limited5405405155240363660-16-3.0527.2600
215Summit Laghubitta Bittiya Sanstha Limited1460146012621355050790-105-7.21355.1500
216Sunrise Bank Limited31531529029902192670-16-5.1302.2700
217Sunrise Bluechip Fund1010910079250000.09.5500
218Sunrise First Mutual Fund111110110296283000.010.6600
219Support Microfinance Bittiya Sanstha Ltd.2675271523622450012870-225-8.22519.0000
220Surya Life Insurance Company Limited8008167367400620570-60-7.6769.4800
221Swabalamban Laghubitta Bittiya Sanstha Limited16551655152015400352160-115-7.11570.3300
222Swabhimaan Laghubitta Bittiya Sanstha Limited2685281524752650050750-35-1.32625.5100
223Swarojgar Laghu Bitta Bikas Bank Ltd.15741574145614980278350-76-4.91508.1200
224Synergy Power Development Ltd.41141835238101246830-30-7.3381.3300
225Taragaon Regency Hotel Limited3623723303460332680-16-4.5349.0000
226Unilever Nepal Limited18650190001862018750016001000.518794.4800
227Union Hydropower Limited3263282752960679210-30-9.4301.6300
228Union Life Insurance Company Limited570587560570039843000.0571.2800
229United IDI Mardi RB Hydropower Limited.4985164344700246350-28-5.7470.9100
230United Insurance Co. (Nepal) Ltd.6006125485700482500-30-5.0570.4100
231United Modi Hydropower Ltd.43243235341005997750-22-5.2392.4800
232UNIVERSAL POWER COMPANY LTD35035728732303850220-27-7.9318.6400
233Unnati Sahakarya Laghubitta Bittiya Sanstha Limited2050208018501911017230-139-6.71962.8400
234Upper Tamakoshi Hydropower Ltd61761755055702195180-60-9.9575.9400
235Vijaya laghubitta Bittiya Sanstha Ltd.1672167214421546089200-126-7.71557.6700