Market Closed

Weekly Share Price

Listed data from 4/16/2021 to 4/23/2021
S.No.Traded CompanyWeek OpenWeek HighWeek LowWeek CloseAmountTotal ShareNo of TransactionsDifference% ChangeAverageHigh 52Low 52
110% Himalayan Bank Debenture 208310551055105510550150000.01055.0000
210% Nepal SBI Bank Debenture 2086105510651050106501500101.01056.6700
310% Prabhu Bank Debenture 2084 104610711046105001065040.41053.5500
410% Sunrise Debenture 20801050105010501050025000.01050.0000
510.25% GLOBAL IME BANK LTD. DEBENTURE 2080/811071107110711071074000.01071.0000
610.25% KBL Debenture 20861060106010601060025000.01060.0000
710.25% NBBL Debenture 208510481055104810550150070.71050.5000
810.25% NIC Asia Debenture 2083/841086108610861086050000.01086.0000
910.25% Sunrise Bank Debenture 208310511060105110510275000.01056.4000
1010.5 % NEPAL INVESTMENT DEBENTURE 208211401140114011400100000.01140.0000
1110.50% SBL Debenture 20821052105210521052050000.01052.0000
1211% NIC Asia Debenture 082/8311251130112511300350050.41128.0000
1312% ICFC Finance Limited Debenture 20831185118511711171010000-14-1.21177.0000
149.5% Manjushree Finance Limited Debenture 208510001020100010010700010.01002.4700
15Aarambha Chautari Laghubitta Bittiya Sanstha Limited16501650153116000273750-50-3.11592.9900
16Agriculture Development Bank Limited45545642442803453640-27-6.0433.4300
17Ajod Insurance Limited9009038408500984270-50-5.6862.3900
18Ankhu Khola Jalvidhyut Company Ltd151160149158077467074.6154.1300
19Api Power Company Ltd.35538333536301368455082.3354.0100
20Arun Kabeli Power Ltd.34036633634901964423092.7351.0100
21Arun Valley Hydropower Development Co. Ltd.26527624826206254650-3-1.1257.7900
22Asha Laghubitta Bittiya Sanstha Ltd17031719163816770391740-26-1.51685.3600
23Asian Life Insurance Co. Limited131013361232125601230710-54-4.11268.2400
24Bank of Kathmandu Ltd.32232430530906469870-13-4.0313.4700
25Barun Hydropower Co. Ltd.2482502362430749350-5-2.0242.3500
26Best Finance Company Ltd.19620217518402637750-12-6.4182.4000
27Bishal Bazar Company Limited3024316830243168055501440.03151.3000
28Bottlers Nepal (Terai) Limited9421942189129130010270-291-3.09113.4400
29Butwal Power Company Limited43043041141901927370-11-2.6419.6200
30Central Finance Co. Ltd.23824622422901724460-9-3.8230.9400
31Century Commercial Bank Ltd.26526524224707299040-18-6.9250.4600
32Century Commercial Bank Ltd. Promoter Share1121121121120129217000.0112.0000
33Chandragiri Hills Limited249025202071213502042300-355-14.32238.4000
34Chhimek Laghubitta Bikas Bank Limited178517851705175001895520-35-2.01750.9100
35Chhyangdi Hydropower Ltd.30032027529902484020-1-0.3288.2600
36Chilime Hydropower Company Limited65065563464203091490-8-1.2643.3800
37Citizen Bank International Limited31734031031701324985000.0320.4900
38Citizen Investment Trust415041503829388602145530-264-6.33963.1800
39Citizens Mutual Fund -1111110110332029000.010.7300
40CITIZENS MUTUAL FUND 2111211110237520000.011.3500
41Civil Bank Ltd245250228239012003050-6-2.5239.2300
42Civil Laghubitta Bittiya Sanstha Ltd.13151318125912800666550-35-2.71291.2000
43Corporate Development Bank Limited6876986536690270260-18-2.7677.3000
44Deprosc Laghubitta Bittiya Sanstha Limited18401840173017630962420-77-4.21787.7500
45Dibyashwori Hydropower Ltd.1311481251360382904053.9136.2300
46Everest Bank Limited815834755774013205100-41-5.0791.2400
47Everest Insurance Co. Ltd.7757757207360952140-39-5.1746.5300
48Everest Insurance Co. Ltd. Promoter Share3853853663760248880-9-2.3377.2900
49Excel Development Bank Ltd.58058053053901081720-41-7.2544.6100
50First Micro Finance Development Bank Ltd.90090081583901954590-61-7.0847.8500
51Forward Community Microfinance Bittiya Sanstha Ltd.29282980285528850441210-43-1.42908.2200
52Ganapati Microfinance Bittiya Sanstha Limited1735175016721735015601000.01723.7900
53Garima Bikas Bank Limited378379342352010923010-26-7.2355.7700
54General Insurance Company Nepal Ltd7307357007130709350-17-2.3716.8400
55Ghalemdi Hydro Limited162166158165043009031.8162.7600
56Global IME Bank Limited483483431439013311120-44-9.6444.7800
57Global IME Laghubitta Bittiya Sanstha Ltd.25022600245025140585930120.52517.4700
58Global IME Samunnat Scheme-117171616021228060-1-6.316.1400
59Goodwill Finance Co. Ltd.28028025526301536850-17-6.2265.7600
60Grameen Bikas Laghubitta Bittiya Sanstha Ltd.116512201145118002070500151.21175.0000
61Green Development Bank Ltd.210232188232036379902210.8206.6700
62GreenLife Hydropower Limited4004013723860614730-14-3.6383.6700
63Guheshowori Merchant Bank & Finance Co. Ltd.2582642402540920190-4-1.6249.7100
64Gurans Laghubitta Bittiya Sanstha Limited1775184617181780013498050.31768.2600
65Gurans Life Insurance Company Ltd.82282273574201724820-80-10.2759.7900
66Gurkhas Finance Ltd.50553348549505138270-10-2.0507.0100
67Himal Dolakha Hydropower Company Limited150176146164022896000149.4157.5000
68Himalaya Urja Bikas Company Limited33339632936502642220329.6354.3200
69Himalayan Bank Limited5605605065120919620-48-8.9524.9900
70Himalayan Distillery Limited45004547423043340689410-166-3.74375.8500
71Himalayan General Insurance Co. Ltd76476672072501489960-39-5.1738.1300
72Himalayan Power Partner Ltd.40044038941202746310123.0406.8300
73Hydorelectricity Investment and Development Company Ltd450487444482018650110327.2467.7400
74ICFC Finance Limited3233453163260227230030.9329.0800
75IME General Insurance Ltd.119612031115119301352040-3-0.31148.4100
76Infinity Laghubitta Bittiya Sanstha Limited16851705164016990368870140.81675.9000
77Janaki Finance Ltd.2752822632650523010-10-3.7269.1600
78Janautthan Samudayic Laghubitta Bikas Bank Ltd.4499512043254947048277044810.14756.8600
79Janautthan Samudayic Laghubitta Bikas Bank Ltd. Promoter Share246424642464246405402000.02464.0000
80Joshi Hydropower Development Company Ltd1401501341410111892010.7140.6100
81Jyoti Bikas Bank Limited28728725826709946600-20-7.1267.1400
82Jyoti Bikash Bank Ltd. Promoter Share147147147147022824000.0147.0000
83Jyoti Life Insurance Ltd5439085439080150649036564.6773.4800
84Kalika Microcredit Development Bank Ltd.13601478132613700800080100.71376.6200
85Kalika power Company Ltd290303280290075989000.0288.9400
86Kamana Sewa Bikas Bank Limited385385348353012020390-32-8.7363.9900
87Kamana Sewa Bikas Bank Limited Promoter Share121121121121022231000.0121.0000
88Karnali Development Bank Limited22622619620802259590-18-8.3205.4200
89Khanikhola Hydropower Co. Ltd.134140130135059768010.7135.6100
90Kisan Lagubitta Bittiya Sanstha Limited1725175916721681093300-44-2.51703.1600
91Kumari Bank Limited340344312319016530820-21-6.2324.6700
92Kumari Bank Limited Promotor Share100100100100012475000.0100.0000
93Kumari Equity Fund10101010049650000.09.9300
94Laxmi Bank Limited33333329930704464600-26-8.1310.1500
95Laxmi Equity Fund111211110331850000.011.3900
96Laxmi Laghubitta Bittiya Sanstha Ltd.223022302060219801082450-32-1.52142.9700
97Laxmi Unnati Kosh101010100157400000.010.2700
98Liberty Energy Company Limited31035030632603909470165.1325.9600
99Life Insurance Co. Nepal23602360220022480601570-112-4.82280.3000
100Lumbini Bikas Bank Ltd.29430527429108639790-3-1.0289.4800
101Lumbini General Insurance Co. Ltd.82082676578201685510-38-4.6796.7200
102MachhaPuchhre Bank Limited Promotor Share25025025025002561000.0250.0000
103Machhapuchhre Bank Limited32532829531103946020-14-4.3314.4300
104Mahalaxmi Bikas Bank Ltd.32432427929903841560-25-8.1294.6500
105Mahila Lagubitta Bittiya Sanstha Limited 12321942123219420960071058.81702.1600
106Mahuli Samudayik Laghubitta Bittiya Sanstha Ltd.2301234621712264059440-37-1.62262.9900
107Manjushree Finance Ltd.53056551551808235660-12-2.3530.5500
108Mega Bank Nepal Ltd.327331299313011437020-14-4.3313.2800
109Mega Bank Nepal Ltd. Promoter Share124124124124036501000.0124.0000
110Mero Microfinance Bittiya Sanstha Ltd.155015551467150001081840-50-3.21515.8700
111Mirmire Microfinance Development Bank Ltd.16801683155016060453890-74-4.51609.4300
112Miteri Development Bank Limited38739035837801170980-9-2.4370.8400
113Mithila LaghuBitta Bittiya Sanstha Limited18691869173718000372000-69-3.91776.6400
114Mountain Energy Nepal Limited8208207607730778520-47-5.7784.6800
115Mountain Hydro Nepal Limited26029025427101147510114.3266.6300
116Muktinath Bikas Bank Ltd.42546042543907168080143.1441.4900
117Muktinath Bikas Bank Ltd. Promoter Share220220220220035000000.0220.0000
118Multipurpose Finance Company Limited2402422182220456520-18-7.6227.1900
119NABIL BALANCED FUND-2111211120797230018.311.5800
120Nabil Bank Limited137013801280129806706200-72-5.31317.5200
121Nabil Equity Fund121312120843340000.012.3900
122Narayani Development Bank Limited592599560574066540-18-3.0574.3500
123National Hydro Power Company Limited162164155161011764510-1-0.6159.8300
124National Life Insurance Co. Ltd.116311671087111501773400-48-4.11128.1000
125National Life Insurance Co. Ltd. Promoter Share636636636636010000000.0636.0000
126National Microfinance Bittiya Sanstha Ltd.32943294309331010205470-193-6.03169.3800
127Neco Insurance Co. Ltd.166616661589161201414900-54-3.21632.5200
128Nepal Bangladesh Bank Limited41341337538609671420-27-6.7386.5600
129Nepal Bank Limited45746042043806867650-19-4.2437.9900
130Nepal Credit & Commercial Bank Ltd. Promoter Share1211211211210307000000.0121.0000
131Nepal Credit And Commercial Bank Limited328346309346029729980185.5324.7800
132Nepal Doorsanchar Comapany Limited132813301258129702037980-31-2.31296.7200
133Nepal Finance Ltd.3153163023040629670-11-3.5307.8800
134Nepal Hydro Developers Ltd.3263813263500626460247.5349.9700
135Nepal Infrastructure Bank Limited623623560562021329700-61-10.3577.3700
136Nepal Insurance Co. Ltd.8298297807980921950-31-3.7804.6000
137Nepal Investment Bank Limited47548744845903816240-16-3.4462.9500
138Nepal Investment Bank Ltd. Promoter Share40842438939002105510-18-4.5399.0600
139Nepal Life Insurance Co. Ltd.201021432010204002140960301.42068.6400
140Nepal Reinsurance Company Limited149714971376140303226100-94-6.61409.0200
141Nepal SBI Bank Limited43543540941001364970-25-5.8416.9100
142Nerude Laghubita Bikas Bank Limited17451745161616490811380-96-5.61668.6600
143Ngadi Group Power Ltd.2452652432540189746093.6251.1100
144NIBL Pragati Fund131312130625533000.012.7500
145NIBL Samriddhi Fund 1141413140157916000.013.4600
146NIC Asia Balanced Fund121212120187700000.011.7800
147NIC Asia Bank Ltd.1027102790792208470100-105-10.7943.9900
148NIC Asia Debenture 2081/821000100010001000030000.01000.0000
149NIC Asia Growth Fund131312130275830000.012.7100
150NIC ASIA Laghubitta Bittiya Sanstha Limited196120371764183706923010-124-6.61846.8600
151Nirdhan Utthan Laghubitta Bittiya Sanstha Limited183518421766180501251240-30-1.61807.2900
152NLG Insurance Company Ltd.117611801100115101375770-25-2.11133.0600
153NMB Microfinance Bittiya Sanstha Ltd.144716101434150501009390583.81480.3800
154NMB 501313121301093325000.012.4800
155NMB Bank Limited44444541742106328620-23-5.2426.4900
156NMB Hybrid Fund L-1111211110210905000.011.5200
157NRN Infrastructure and Development Limited530617529588066870605811.0573.1200
158Oriental Hotels Limited4634684304400566990-23-4.9447.1400
159Panchakanya Mai Hydropower Ltd190203184190058873000.0190.8200
160Panchthar Power Compant Limited3053172913010515000-4-1.3300.8600
161Pokhara Finance Ltd.3053212993060196917010.3307.3900
162Prabhu Bank Limited47547543544309865750-32-6.8449.5300
163Prabhu Bank Limited Promoter Share2002042002040137938040.0202.0000
164Prabhu Insurance Ltd.96797290594001111220-27-2.8942.0100
165Prabhu Life Insurance Limited7978327617800872010-17-2.1780.3300
166Premier Insurance Co. Ltd.12941300120012200780400-74-5.71242.9400
167Prime Commercial Bank Ltd.48448442843304436410-51-11.1440.2900
168Prime Life Insurance Company Limited86688083086501105280-1-0.1858.0600
169ProgressiveFinance Limited19520418018602949080-9-4.7187.2500
170Prudential Insurance Co. Ltd.88989082786201134790-27-3.1856.9700
171Radhi Bidyut Company Ltd52052048148501001860-35-7.1490.0600
172Rairang Hydropower Development Company Ltd.3703853623690174960-1-0.3371.2200
173Rastriya Beema Company Limited18250184991710517600047930-650-3.617673.8000
174Rastriya Beema Company Limited Promoter Share16000161001549915800017320-200-1.315818.5300
175RASUWAGADHI HYDROPOWER COMPANY LIMITED51051045048104463280-29-6.0474.6900
176Reliance Finance Ltd.29230027128803796310-4-1.4287.8900
177Reliance Life Insurance Limited73073569170601382810-24-3.3710.6400
178Ridi Hydropower Development Company Ltd.22323821522204061540-1-0.4226.0100
179RMDC Laghubitta Bittiya Sanstha Ltd.12021220115011750758860-27-2.21189.5900
180RSDC Laghubitta Bittiya Sanstha Ltd.9029058518800833370-22-2.4883.0400
181SABAIKO LAGHUBITTA BITTIYA SANSTHA LIMITED16191659152016040293650-15-0.91589.6600
182Sadhana Laghubitta Bittiya Sanstha Limited16801680154115790435660-101-6.31599.5800
183Sagarmatha Insurance Co. Ltd.17321750163016510577250-81-4.71679.0300
184Salt Trading Corporation111101111010000103000142620-810-7.410391.5500
185Samriddhi Finance Company Limited25525523323502456310-20-8.1239.6000
186Samudayik Laghubitta Bittiya Sanstha Limited14101460135013910119280-19-1.31389.2300
187Sana Kisan Bikas Bank Ltd17401759164816650782110-75-4.31701.2100
188Sanima Bank Limited40841537438007757830-28-7.0388.8000
189Sanima Bank Limited Debenture10501055104610510150010.11049.6000
190Sanima Equity Fund141514140723127000.014.2800
191Sanima General Insurance Limited7777877317490659430-28-3.6759.1100
192Sanima Large Cap Fund101010100101625000.09.8700
193Sanima Mai Hydropower Ltd.3823853683820486811000.0377.0100
194SANJEN JALAVIDHYUT COMPANY LIMITED46047043744702306660-13-2.8452.2600
195Saptakoshi Development Bank Ltd21021418720302668480-7-3.4194.8000
196Sarathi Nepal Laghubitta Bittiya Sanstha Limited16841711160616440198470-40-2.41640.8500
197Shangrila Development Bank Ltd.25025022623302823750-17-6.9236.7200
198Shikhar Insurance Co. Ltd.19391940181518430942770-96-5.01875.1700
199Shine Resunga Development Bank Ltd.29529527828303248680-12-4.1284.9600
200Shine Resunga Development Bank Ltd. Promoter Share1401401401400139737000.0140.0000
201Shiva Shree Hydropower Ltd23824222823403101970-4-1.7233.8000
202SHIVAM CEMENTS LTD150015001393142401396710-76-5.21432.3700
203Shree Investment Finance Co. Ltd.2752752502570655830-18-6.9261.4900
204Siddhartha Bank Limited45045542042209951680-28-6.2432.8900
205Siddhartha Equity Fund121312120879318000.012.2100
206Siddhartha Insurance Ltd.12531254119612210581150-32-2.61228.7100
207Siddhartha Investment Growth Scheme - 2121312120494450000.012.3700
208Sindhu Bikas Bank Ltd. Promoter Share111111111111026828000.0111.0000
209Sindhu Bikash Bank Ltd27328624528607476180134.9265.6600
210Soaltee Hotel Limited20120119219301542670-8-4.0197.0900
211Standard Chartered Bank Limited61762659460001637520-17-2.8603.0700
212Summit Laghubitta Bittiya Sanstha Limited15671567148415000239420-67-4.31521.8400
213Sunrise Bank Limited34034030731303838790-27-8.2317.8700
214Sunrise First Mutual Fund131413130302353000.013.3200
215Support Microfinance Bittiya Sanstha Ltd.2389239222602334081030-55-2.32321.9700
216Surya Life Insurance Co. Ltd. Promoter Share275275275275077000000.0275.0000
217Surya Life Insurance Company Limited86488181482901402570-35-4.1840.8900
218Suryodaya Laghubitta Bittiya Sanstha Ltd.19001913181418750107380-25-1.31866.0700
219Swabalamban Laghubitta Bittiya Sanstha Limited186118881740178501054320-76-4.01807.8800
220Swabhimaan Laghubitta Bittiya Sanstha Limited2562262124752549089400-13-0.52541.3900
221Swarojgar Laghu Bitta Bikas Bank Ltd.14701485134514450523800-25-1.71435.0900
222Synergy Power Development Ltd.2792882692870359731082.9278.7300
223Taragaon Regency Hotel Limited3213223013050791350-16-5.0310.1000
224Unilever Nepal Limited19300195001891619440015001400.719271.9300
225Union Hydropower Limited13515213214803659690139.7141.5600
226United Finance Ltd.4384664204300677550-8-1.9435.0900
227United IDI Mardi RB Hydropower Limited.293306287297036564041.3293.4900
228United Insurance Co. (Nepal) Ltd.72972967768501631320-44-6.1698.8300
229United Modi Hydropower Ltd.1912271852170152524202613.7204.2600
230UNIVERSAL POWER COMPANY LTD1731841601750528008021.2171.3900
231Unnati Sahakarya Laghubitta Bittiya Sanstha Limited2410245522712390060380-20-0.82380.0300
232Upper Tamakoshi Hydropower Ltd87591884585708733060-18-2.1867.9900
233Vijaya laghubitta Bittiya Sanstha Ltd.1785185617161792030946070.41779.0900
234Vijaya laghubitta Bittiya Sanstha Ltd. Promoter Share571571571571048006000.0571.0000
235Womi Microfinance Bittiya Sanstha Ltd.18001800168517290577740-71-4.01743.7400