Market Closed

Weekly Share Price

Listed data from 9/18/2022 to 9/25/2022
S.No.Traded CompanyWeek OpenWeek HighWeek LowWeek CloseAmountTotal ShareNo of TransactionsDifference% ChangeAverageHigh 52Low 52
110 % NMB DEBENTURE 20859309309309302511027000.0930.001030896
210% Nepal SBI Bank Debenture 2086902902902902162288180000.0901.601060898
310% Prabhu Bank Debenture 2084988988907920110697212050-68-6.7919.681050907
410% Prime Debenture 20888258257988223829454700-3-0.4816.971000798
510% Sunrise Debenture 20809509509509507125075000.0950.001035920
610.25% GLOBAL IME BANK LTD. DEBENTURE 2080/819539659529521431701500-1-0.1952.551030920
710.25% KBL Debenture 2086897897897897107619120000.0896.721096902
810.25% NIC Asia Debenture 2083/84917917917917229250250000.0917.001042916
910.25% Sunrise Bank Debenture 2083930930930930255778275000.0930.101050902
1010.5 % NEPAL INVESTMENT DEBENTURE 20829409409219212535532750-19-2.0930.721088940
1112 % Goodwill Finance Limited Debenture 20831010101010101010298960296000.01010.0011731010
1212% ICFC Finance Limited Debenture 208310111011100510052523402500-6-0.61008.8711901010
138.5% BOK Debenture 2086760760760760429400565000.0760.001000745
148.5% Nepal Bank Debenture 2087886886880880959711090-6-0.7880.831020904
158.5% Nepal Investment Bank Debenture 20848258258108101233751500-15-1.8823.681000800
168.5% SBL Debenture 20848018018018012003025000.0801.20975800
178.75 % Prime Debenture 20857978137978131403531750162.0798.551000785
189% NIC Asia Debenture 2081/829239239239234614550000.0922.901002900
199.5% Manjushree Finance Limited Debenture 20858148148138131911152350-1-0.1813.451015814
20Aarambha Chautari Laghubitta Bittiya Sanstha Limited752752688695252241035170-57-7.8715.031660688
21Adarsha Laghubitta Bittiya Sanstha Limited30031930031915505500196.3311.73313257
22Agricultural Development Bank Limited32132130030318968924619430-18-5.7307.22560298
23Ankhu Khola Jalvidhyut Company Ltd194194170170212119381191640-24-13.0178.20398162
24Api Power Company Ltd.2272272032041093099835107330-23-10.5213.35575209
25Arun Kabeli Power Ltd.416419370370987953092514470-46-11.4394.07670369
26Arun Valley Hydropower Development Co. Ltd.319319270271841453722867900-48-15.6294.12688285
27Asha Laghubitta Bittiya Sanstha Ltd10321032946960444002745650-72-7.2976.591901946
28Asian Life Insurance Co. Limited54155043043147050820979850-110-20.3464.591398440
29Aviyan Laghubitta Bittiya Sanstha Limited316348316348693662120320.0337.5100
30Balephi Hydropower Limited2892892432506916132264220-39-14.5263.24397105
31Barun Hydropower Co. Ltd.2362362112116718190305620-25-10.8220.82605211
32Best Finance Company Ltd.35035532833015589858458960-20-5.8339.29615298
33Bindhyabasini Hydropower Development Company Limited41541534535010501210280600-65-16.4378.87520334
34Bishal Bazar Company Limited3255331531373250441428313720-5-0.23221.9759103137
35Bottlers Nepal (Balaju) Limited22222222222222222222210000.02222.2021791904
36Bottlers Nepal (Terai) Limited130491338511800118603585609429160-1189-9.212514.99176709750
37Buddha Bhumi Nepal Hydropower Company Limited413413343347286025977850-66-17.8372.69744247
38Butwal Power Company Limited30030228828811031400375140-12-4.0294.06575290
39CEDB Hydropower Development Company Limited64465660862118486167293940-23-3.6626.721130608
40Central Finance Co. Ltd.32632629029019197829631740-36-11.6304.02645237
41Century Debenture 208898098094194162052650-390.0965.9510001000
42Chandragiri Hills Limited960994940955493533751450-5-0.5958.301737900
43Chhimek Laghubitta Bittiya Sanstha Limited1015101694594841950499431770-67-6.7971.711913882
44Chhyangdi Hydropower Ltd.2162201972035955916286400-13-6.0208.49625197
45Chilime Hydropower Company Limited36537335235319180695534570-12-3.3358.85649348
46Citizen Investment Trust187018901780179244544183244130-78-4.21826.7736461800
47Citizens Bank Internatioal Limited Promoter Share153153153153122400800000.0153.00208143
48Citizens Bank International Limited190193181182323238921741280-8-4.2187.41420186
49Citizens Mutual Fund -1888815226919475000.07.73118
50CITIZENS MUTUAL FUND 2888820723525850000.07.97118
51Civil Bank Debenture 20888538548438431060651250-10-1.2846.281000849
52Civil Laghubitta Bittiya Sanstha Ltd.814820740740467109560030-74-9.3786.791450663
53Corporate Development Bank Limited2722752432533285461125060-19-7.1264.521019211
54Deprosc Laghubitta Bittiya Sanstha Limited94094087287318814712210180-67-7.3897.701787876
55Dibyashwori Hydropower Ltd.1921921671705013232281890-22-12.0178.21396168
56Dordi Khola Jal Bidyut Company Limited29429424624713375432504070-47-17.0263.60408255
57Emerging Nepal Limited647647572575395595865450-72-11.6601.061482287
58Everest Bank Limited48548747047720369504427750-8-1.7477.56750411
59Excel Development Bank Ltd.31531829129116621681543850-24-7.6305.431097297
60First Micro Finance Laghubitta Bittiya Sanstha Limited66566558559529429535471160-70-10.9620.881092559
61Forward Microfinance Laghubitta Bittiya Sanstha Limited256125652435243754053577217120-124-4.92494.9230402000
62Ganapati Laghubitta Bittiya Sanstha Limited879879821842117528213930-37-4.3847.781683821
63Garima Bikas Bank Limited373374354357409850641136310-16-4.4361.58662318
64Garima Debenture, 20859809809019012568422780-790.0928.8100
65Ghalemdi Hydro Limited1891901711729745013539340-17-9.1180.60449169
66Global IME Bank Limited Debenture 2086/877727727607601113401450-12-1.6765.361000755
67Global IME Laghubitta Bittiya Sanstha Ltd.1193120511321140779118966940-53-4.51169.7824881130
68Global IME Samunnat Scheme-1898915568841827000111.18.57238
69Goodwill Finance Limited45646441941918919403432930-37-8.2436.48875358
70Grameen Bikas Laghubitta Bittiya Sanstha Ltd.65666059460010786875173270-56-8.7632.221142620
71Green Development Bank Ltd.2602632272407531693311980-20-7.9242.66455182
72Green Ventures Limited3203202842849180719307920-36-11.9298.79436255
73GreenLife Hydropower Limited2642642382413663452147160-23-9.1248.01582240
74Guheshowori Merchant Bank & Finance Co. Ltd.33733730530513637995431420-32-9.9316.78610224
75Gurans Laghubitta Bittiya Sanstha Limited9149158508556134746920-59-6.5879.421709862
76Gurkhas Finance Ltd.541541474481689404671367330-60-11.6504.391080357
77Himal Dolakha Hydropower Company Limited185189162163466357142697820-22-12.2174.34418168
78Himalaya Urja Bikas Company Limited2182212012024577724219620-16-7.3209.54555194
79Himalayan Bank Limited3183243103108639861274470-8-2.5315.57484290
80Himalayan Distillery Limited3325332631903213145120079447330-112-3.43252.7273072825
81Himalayan Everest Insurance Limited398398353358424301801140500-40-10.5370.91811364
82Himalayan Everest Insurance Limited Promoter2752802492809700913787051.9263.33298214
83Himalayan Hydropower Limited2672672172189738022407610-49-19.6236.94362225
84Himalayan Power Partner Ltd.3193202902997541422249700-20-6.4304.61620259
85Hydorelectricity Investment and Development Company Limited Promoter98100959819830039203727000.097.8711595
86Hydorelectricity Investment and Development Company Ltd187188167168624345163566280-19-10.6175.15413172
87ICFC Finance Limited46046341241243419581992510-48-10.7435.451063363
88IME General Insurance Ltd.38138134434417490154490620-37-10.4356.971266333
89Infinity Laghubitta Bittiya Sanstha Limited896900849850474594354740-46-5.2875.851877854
90Jalpa Samudayik Laghubitta Bittiya Sanstha Limited307530752850287630777574105080-199-6.72923.983300319
91Janaki Finance Company Limited37537634535011289219315210-25-6.9356.97804305
92Janautthan Samudayic Laghubitta Bittya Sanstha Limited1659166015501555334379821060-104-6.41586.0338251563
93Jeevan Bikas Laghubitta Bittya Sanstha Ltd250225402430244141802288168910-61-2.42475.7253682450
94Joshi Hydropower Development Company Ltd19920217718312896711699450-16-8.3185.31416165
95Jyoti Bikas Bank Limited281281259260415598891543340-21-7.6269.42610248
96Jyoti Bikash Bank Ltd. Promoter Share1601601601601589184099324000.0160.00220146
97Kalika Laghubitta Bittiya Sanstha Ltd980985918924552377658710-56-5.7943.151536918
98Kalika power Company Ltd3443442932966963288219900-48-14.8315.71749301
99Kamana Sewa Bikas Bank Limited320322300301314698281020420-19-6.1308.89770296
100Karnali Development Bank Limited2252282072137951981367620-12-5.5216.73516199
101Khanikhola Hydropower Co. Ltd.1941941681685174932283320-26-13.6182.71405172
102Kisan Lagubitta Bittiya Sanstha Limited827827750770148844319240-57-6.9792.381775775
103Kumari Bank Limited195195180183334227071792910-12-6.3186.48358184
104Kumari Dhanabriddhi Yojana887812818715820000.08.09108
105Kumari Equity Fund888873098291670000.07.99108
106Laxmi Bank Limited19119818619048104329325624140-1-0.5189.09384187
107Laxmi Equity Fund888854755569900000.07.89118
108Laxmi Laghubitta Bittiya Sanstha Ltd.1178117911151139326171628790-39-3.41135.9720671080
109Laxmi Unnati Kosh888826109632296000.08.03118
110Liberty Energy Company Limited2382382142155818440263250-23-10.2222.18445203
111Life Insurance Corporation (Nepal) Limited132913461210122027871579222520-109-8.51251.5324931065
112Lumbini Bikas Bank Ltd.371371336345624299961756380-26-7.2354.64697290
113Lumbini Bikas Bank Ltd. Promoter Share248248248248292640011800000.0248.00324248
114Machhapuchhre Bank Limited21721921021116805040787400-6-2.8214.33422211
115Madhya Bhotekoshi Jalavidyut Company Limited2202201991999275624446730-21-9.9206.89505100
116Mahalaxmi Bikas Bank Ltd.358360330335535404201568870-23-6.6342.18883305
117Mahila Lagubitta Bittiya Sanstha Limited37253779362636351516262941180-90-2.43686.8654903029
118Mahuli Laghubitta Bittiya Sanstha Limited1085109910221022181884617060-63-5.91068.412265960
119Mailung Khola Jal Vidhyut Company Limited4664704244297716746173640-37-8.1441.59734187
120Manakamana Smart Laghubitta Bittiya Sanstha Limited89290086786789170910130-25-2.8883.182310794
121Mandakini Hydropower Limited3783843393457319069202130-33-8.9361.84436237
122Manjushree Finance Ltd.38839436937316496645436220-15-3.9378.211225362
123Manushi Laghubitta Bittiya Sanstha Limited1126116510091025197455618500-101-9.11089.622189398
124Mega Mutual Fund -1787750796969020000.07.27107
125Mero Microfinance Bittiya Sanstha Ltd.7857907357369728859128710-49-6.3757.121695736
126Mirmire Laghubitta Bittya Sanstha Limited10001000930945918297896950-55-5.7952.271747935
127Miteri Development Bank Limited36136634534710031914285030-14-3.9352.59733308
128Mithila LaghuBitta Bittiya Sanstha Limited1112111210201021278040226380-91-8.51057.9421861039
129Mountain Energy Nepal Limited750755699700469839065220-50-6.8721.021319712
130Mountain Hydro Nepal Limited25225521922511042568464070-27-11.3236.32551216
131Muktinath Bikas Bank Ltd.43043039740135760135878920-29-7.0407.22767368
132Muktinath Bikas Bank Ltd. Promoter Share2372372372371185000050000000.0237.00280216
133Multipurpose Finance Company Limited33333430130118889045595950-32-9.9317.59581206
134NABIL BALANCED FUND-210109927784273148700-1-10.09.27159
135Nabil Balanced Fund-3887845305259420000.07.66107
136Nabil Bank Limited7807807467531807309262382700-27-3.5760.451740726
137Nabil Debenture 20857848007848003507244400162.0799.481000777
138Nabil Equity Fund9999913787103028000.08.82169
139Narayani Development Bank Limited3733853453454428176123050-28-7.6362.851031318
140National Hydro Power Company Limited209214187188634182973178170-21-10.3200.18484192
141National Life Insurance Co. Ltd.55855852553529301273549020-23-4.3535.471179499
142National Microfinance Laghubitta Bittiya Sanstha Limited202620701830185629020470149460-170-8.51952.0038761745
143Naya Sarathi Laghubitta Bittiya Sanstha Limited760774706724322712744120-36-4.7741.741625720
144Neco Insurance Limited70170566067126092451386640-30-4.3677.891400601
145Nepal Bank Limited26527226326739997692150280020.7266.88535263
146Nepal Credit And Commercial Bank Limited191194183184557413563002970-7-3.7186.00334183
147Nepal Doorsanchar Company Limited8508658038041031455901248130-46-5.5824.551800812
148Nepal Finance Ltd.26827023824016262899638010-28-10.6255.28760213
149Nepal Hydro Developers Ltd.33633630130113340733422620-35-10.7314.84634300
150Nepal Infrastructure Bank Limited211211180187764915433898040-24-11.7198.93435197
151Nepal Insurance Co. Ltd.4444443953999131881221840-45-10.6413.48937395
152Nepal Life Insurance Co. Ltd.6346345785801037399591740830-54-9.0591.301810581
153Nepal Lube Oil Limited268273268273541320051.8272.55316243
154Nepal Reinsurance Company Limited62162157557557056972955870-46-7.6598.981590591
155Nepal SBI Bank Limited26626725125413376025518320-12-4.6258.87422251
156Nerude Laghubitta Bittiya Sanstha Limited8638658098159750265116410-48-5.7830.571518797
157NESDO Sambridha Laghubitta Bittiya Sanstha Limited299929992702270570761875246150-294-10.02855.933390748
158Ngadi Group Power Ltd.23424021121216921958761970-22-9.7220.74871214
159NIBL Pragati Fund8888806428101785000.07.90128
160NIBL Samriddhi Fund -2777710991415250000.07.22107
161NIC Asia Balanced Fund11111010533752519430-1-9.110.501210
162NIC Asia Bank Ltd.620627600604804763771315530-16-2.6611.52935602
163NIC Asia Flexi CAP Fund898815358819180000.08.00108
164NIC Asia Growth Fund1111101012820061217500-1-9.110.471310
165NIC ASIA Laghubitta Bittiya Sanstha Limited76576569970417374705239350-61-8.2724.991391709
166NIC Asia Select Fund 308877610131799300-1-12.57.64107
167Nirdhan Utthan Laghubitta Bittiya Sanstha Limited94694887588023189264256700-66-7.1905.191645875
168NLG Insurance Company Ltd.4554604384515639134125470-4-0.9448.691012423
169NMB Microfinance Bittiya Sanstha Ltd.682690657657552483082200-25-3.7672.581525661
170NMB 50999947369952507000.09.06149
171NMB Bank Limited233237226229279810061217300-4-1.7229.88450228
172NMB Hybrid Fund L-1101099294974319700-1-11.19.19139
173NRN Infrastructure and Development Limited47347341341313843873324390-60-13.7428.13836413
174Nyadi Hydropower Limited2952952572603177093115030-35-12.3273.57566241
175Oriental Hotels Limited4314414144167819261183530-15-3.5424.26566414
176Panchakanya Mai Hydropower Ltd2052081841845100957260740-21-10.6193.23411180
177Panchthar Power Compant Limited29530027027016426992575610-25-8.7283.74580230
178Pokhara Finance Ltd.35035532232510984393328460-25-7.3335.14724290
179Prabhu Bank Limited199201194195366113251853970-4-2.0197.92448195
180Prabhu Bank Limited Promoter Share14514714114119927656713739930-4-2.7144.90204139
181Prabhu Select Fund887837314648782000.07.60108
182Prime Commercial Bank Ltd.223226210214648158862983320-9-4.1217.83520213
183Prime Commercial Bank Promoter Share146146146146197494213527000.0146.00209140
184Progressive Finance Limited2832892492499973816371320-34-12.2268.34493192
185Prudential Insurance Co. Ltd.3473543353355072255148810-12-3.5342.01812328
186Radhi Bidyut Company Ltd24224221021014677389656660-32-14.0224.10775218
187Rapti Hydro And General Construction Limited26927821721812055066496060-51-20.2236.13351225
188Rastra Utthan Laghubitta Sanstha Limited970993877877775845284850-93-9.8913.431932502
189Rastriya Beema Company Limited130011328012255122551759057013850-746-5.712839.922049912371
190Rastriya Beema Company Limited Promoter Share1046710467966398001583354715960-667-6.410064.56185889860
191RASUWAGADHI HYDROPOWER COMPANY LIMITED22322721421612009375548400-7-3.2218.70452215
192RBB Mutual Fund 17878177180238750114.37.42107
193Reliance Finance Ltd.33233228728718486703607240-45-14.4304.41663222
194Ridi Power Company Limited5315414854851567505053083060-46-8.9509.89910500
195River Falls Power Limited2282342052088212917377170-20-8.9217.81325200
196RSDC Laghubitta Bittiya Sanstha Ltd.53053045047310208659210610-57-11.2491.34948462
197Ru Ru Jalbidhyut Pariyojana Limited836853736761401810150940-75-9.3793.461347670
198Sabaiko Laghubitta Bittiya Sanstha Limited9821000926926252953026360-56-5.7965.272306939
199Sadhana Laghubitta Bittiya Sanstha Limited942979906920252985427120-22-2.3937.691886908
200Sahas Urja Limited46046240640625325906589100-54-12.1427.85789378
201Salt Trading Corporation37603760340134541523915343570-306-8.53505.4987502870
202Samata Gharelu Laghubitta Bittiya Sanstha Limited747764696702127349317450-45-6.1730.481632725
203Samling Power Company Limited449552434499239744705057905011.3463.60846296
204Samriddhi Finance Company Limited262265231232267815481101390-30-11.9244.66612179
205Samudayik Laghubitta Bittiya Sanstha Limited1384141111901190162544912820-194-14.31307.851760952
206Sanima Bank Limited249249233239323820721339830-10-4.1242.24549237
207Sanima Equity Fund1213101088697417291300-2-16.711.821712
208Sanima Large Cap Fund787728064737850000.07.41107
209Sanima Mai Hydropower Ltd.270270255255379022571456890-15-5.7260.11550256
210SANJEN JALAVIDHYUT COMPANY LIMITED2212232122134259862196650-8-3.6216.80446212
211Saptakoshi Development Bank Ltd2252252022055400905256430-20-9.1212.27456178
212Shangri-la Development Bank Debenture 20877607617607613802850010.1760.341000760
213Shangrila Development Bank Ltd.30030027427527441793959130-25-8.6285.63505245
214Shikhar Insurance Co. Ltd.74074069070732444970457760-33-4.6712.492157690
215Shine Resunga Development Bank Ltd.30030227027621816176770010-24-8.4282.10563255
216Shiva Shree Hydropower Ltd2022021801868355130438220-16-8.3190.44440184
217SHIVAM CEMENTS LTD639644593595795363941298720-44-7.1612.901672602
218Shree Investment Finance Co. Ltd.3193242952959414576305710-24-7.6308.53612236
219Siddhartha Bank Limited301301286288586386951999030-13-4.4292.36535286
220Siddhartha Equity Fund888868070184230000.08.05128
221Siddhartha Investment Growth Scheme - 2888828088434375000.08.01128
222Sindhu Bikash Bank Ltd2752752412448456021325940-31-11.7259.88526221
223Singati Hydro Energy Limited2522532212212585639108020-31-12.6239.08539206
224Soaltee Hotel Limited199204193193211081281078080-6-3.0196.55266187
225Standard Chartered Bank Limited40241039039125055893631840-11-2.8397.06563375
226Summit Laghubitta Bittiya Sanstha Limited803805749764416598754460-39-5.1767.431588749
227Sunrise Bank Limited195198189191211430081096150-4-2.0193.60360191
228Sunrise Bluechip Fund8877199347273000-1-14.37.30107
229Sunrise First Mutual Fund99991935992219194000.08.92139
230Support Microfinance Bittiya Sanstha Ltd.12651285118611869046057430-79-6.41222.4328451180
231Suryodaya Womi Laghubitta Bittiya Sanstha Limited7257256726848154249117330-41-5.9695.931609666
232Swabalamban Laghubitta Bittiya Sanstha Limited121812181118112523315863204020-93-8.01150.011800925
233Swabhimaan Laghubitta Bittiya Sanstha Limited15091538142214356526404480-74-5.01475.0328481331
234Swarojgar Laghu Bitta Bikas Bank Ltd.8518517897968932394108980-55-6.5817.811630726
235Swet-Ganga Hydropower & Construction Limited2562582192198053570339900-37-14.7235.60357227
236Synergy Power Development Ltd.27627924925126129978994990-25-9.2261.48571255
237Taragaon Regency Hotel Limited3253263133267701812395010.3320.24410302
238Terhathum Power Company Limited3984153593654174025109200-33-8.7383.23825254
239Unilever Nepal Limited1768818198174011750046934482650-188-1.117703.092060016557
240Union Hydropower Limited19620017918015584231827220-16-8.4188.11460165
241United IDI Mardi RB Hydropower Limited.51351344044320241493430220-70-14.6469.221150434
242United Insurance Co. (Nepal) Ltd.3603633293298040815233540-31-8.8345.63788325
243United Modi Hydropower Ltd.252255221221366650441557150-31-12.7235.06580192
244UNIVERSAL POWER COMPANY LTD227230201203506853602369880-24-11.1214.06495176
245Unnati Sahakarya Laghubitta Bittiya Sanstha Limited958958859877121718513650-81-8.6909.952547859
246Upakar Laghubitta Bittiya Sanstha Limited3340334030503050990805731070-290-8.93180.4738691211
247Upper Hewakhola Hydropower Company Limited4154153633707734841204230-45-11.5377.42458130
248Upper Solu Hydro Electric Company Limited3043072652689756029342680-36-12.4283.01432268
249Upper Tamakoshi Hydropower Ltd406407368368556683281452500-38-9.6383.65781375
250Vijaya laghubitta Bittiya Sanstha Ltd.872872795795435832253470-77-9.0829.471789808
251Wean Nepal Laghubitta Bittiya Sanstha Limited9019188618615204455900-40-4.5896.382090831