Market Closed

Weekly Share Price

Listed data from 5/13/2022 to 5/20/2022
S.No.Traded CompanyWeek OpenWeek HighWeek LowWeek CloseAmountTotal ShareNo of TransactionsDifference% ChangeAverageHigh 52Low 52
110% Nepal SBI Bank Debenture 20869409409409404700050100.0940.001068930
210% Sunrise Debenture 2080936936936936935510100.0935.501086935
310.25% NBBL Debenture 208510691069106910692672525100.01069.0011451020
410.35% Agricultural Bank Debenture 20839589589589584790050100.0958.001150951
510.5 % NEPAL INVESTMENT DEBENTURE 2082975975965965970051002-10-1.0973.751140965
612% ICFC Finance Limited Debenture 208310711071104910494313564055-220.01069.0712741049
78.5% Nepal Investment Bank Debenture 2084848850848848140045165800.0848.671000847
88.5% Sanima Debenture 20878448448448442110025100.0844.001010839
98.75 % Prime Debenture 20858558558558552137025100.0854.801000850
109% NIC Asia Debenture 2081/82944944944944950000010000100.0944.001049935
119.5% Manjushree Finance Limited Debenture 208588890588890567018753171.9892.081055888
12Aarambha Chautari Laghubitta Bittiya Sanstha Limited9819819009151140166121658-66-6.8933.571870850
13Agricultural Development Bank Limited3833833603641150734231459522-19-5.0365.84620352
14Ajod Insurance Limited607607545545851596014850292-62-10.0573.30976545
15Ankhu Khola Jalvidhyut Company Ltd24324922423426555170112965843-9-3.7235.21502182
16Api Power Company Ltd.3163162902991081868823598971840-17-5.4300.47670273
17Arun Kabeli Power Ltd.466475426466138923888303544219300.0456.79882352
18Arun Valley Hydropower Development Co. Ltd.4284323964101723188384162102237-18-4.1413.88785300
19Asha Laghubitta Bittiya Sanstha Ltd13581363128613004707738354794-58-4.21320.6721011176
20Asian Life Insurance Co. Limited6987146086096218102196062994-89-12.5652.741565608
21Bank of Kathmandu Ltd.2452452322351294145955087416-10-4.2235.23433230
22Barun Hydropower Co. Ltd.49750444547966738252138801979-18-3.6480.64763280
23Best Finance Company Ltd.4304303923941662730441204427-36-8.4405.24630186
24Bishal Bazar Company Limited3871387237013750256352568141-121-3.13784.4381243588
25Bottlers Nepal (Balaju) Limited19421942194219424078021100.01941.9019421830
26Bottlers Nepal (Terai) Limited14798149991461614680700625747239-118-0.814809.48176709750
27Buddha Bhumi Nepal Hydropower Company Limited508508426440655773814521263-68-13.7449.72744247
28Butwal Power Company Limited3793803603661160575331706338-13-3.4367.67703353
29CEDB Hydropower Development Company Limited7767907267461778896123701387-30-3.9748.251415416
30Central Finance Co. Ltd.3293302973051355727343747416-24-7.2309.82815231
31Century Commercial Bank Ltd.21621620520749286314236481823-9-4.2209.07324204
32Chandragiri Hills Limited12691269117611991212229510126288-70-5.61206.6819491176
33Chhimek Laghubitta Bittiya Sanstha Limited10571072102710442930587427994785-13-1.21047.232065988
34Chhyangdi Hydropower Ltd.3313313043241386341343529413-7-2.1318.85715284
35Chilime Hydropower Company Limited4534534354412311313352462415-12-2.6440.18785427
36Citizen Bank International Limited2502502382421374124956815325-8-3.2241.97444236
37Citizen Investment Trust27652835268026856770260424820649-80-2.82747.7245602625
38Citizens Mutual Fund -19999291839319941100.09.10169
39CITIZENS MUTUAL FUND 21010992219562365014-1-10.09.36179
40Civil Bank Ltd2152182102112026196294831434-4-1.8214.34316206
41Civil Laghubitta Bittiya Sanstha Ltd.8508508058102876359348192-40-4.6829.041811772
42Corporate Development Bank Limited4664754374651837524405467-1-0.2462.031155423
43Deprosc Laghubitta Bittiya Sanstha Limited10971097103010381085452010294243-59-5.41056.612000995
44Dibyashwori Hydropower Ltd.257257225239798931033096267-18-6.9242.36485174
45Emerging Nepal Limited80080071075964876828567233-41-5.0757.121482287
46Everest Bank Limited4955094904911027082120768238-4-0.8495.02811486
47Excel Development Bank Ltd.403408374385995224525454241-18-4.5391.701195374
48First Micro Finance Laghubitta Bittiya Sanstha Limited7037176756791882104927356289-24-3.3690.241365662
49Forward Microfinance Laghubitta Bittiya Sanstha Limited23902429230023774411926318691565-13-0.52364.2133112000
50Ganapati Laghubitta Bittiya Sanstha Limited11021119102810281235686117444-74-6.61067.061972975
51Garima Bikas Bank Limited4144153964002788761469020561-14-3.3404.48750341
52General Insurance Company Nepal Ltd4925194605022144628143205521102.0489.56820460
53Ghalemdi Hydro Limited2432492222341498325863343520-9-3.6236.16556190
54Global IME Bank Limited3003052942962657117289372932-4-1.3297.39510275
55Global IME Bank Ltd. Promoter Share162162162162161700010000100.0161.70171150
56Global IME Laghubitta Bittiya Sanstha Ltd.134013401270128072403485616169-60-4.41294.5231911270
57Global IME Samunnat Scheme-111111111806260731477700.011.052510
58Goodwill Finance Limited470477442444729672016002233-26-5.4454.211010300
59Grameen Bikas Laghubitta Bittiya Sanstha Ltd.8258417988051136777214021156-20-2.4811.341437790
60Green Development Bank Ltd.27427825525823509948888108-16-5.7267.02538206
61Green Ventures Limited31831828429515692857524271548-23-7.2298.43436271
62GreenLife Hydropower Limited400400361379418933411090300-21-5.1375.04657339
63Guheshowori Merchant Bank & Finance Co. Ltd.338338308309549584917301159-29-8.5319.79773276
64Gurans Laghubitta Bittiya Sanstha Limited11561156104110711527518137647-85-7.21115.9822451017
65Gurkhas Finance Ltd.4444514054151806037242504467-29-6.4423.271500403
66Himal Dolakha Hydropower Company Limited24525022623534616484145958711-10-4.0237.45479190
67Himalaya Urja Bikas Company Limited311315287292987638233331273-19-6.0298.08685270
68Himalayan Distillery Limited3556355634303440135375865390001260-116-3.33472.6479383381
69Himalayan Power Partner Ltd.402402365378985438225690206-24-6.0385.71749365
70Hydorelectricity Investment and Development Company Ltd248252235239645607562674461734-9-3.6241.53606230
71ICFC Finance Limited4954954524533720244779373719-42-8.5469.361177319
72IME General Insurance Ltd.5295294744802438734049235519-49-9.1492.851465474
73Infinity Laghubitta Bittiya Sanstha Limited106710671002103043184824210146-37-3.41031.172140990
74Jalpa Samudayik Laghubitta Bittiya Sanstha Limited2497269321522216176404669772436202-281-11.52230.642693319
75Janaki Finance Ltd.4194233813931150719028802281-26-6.1398.90836252
76Janautthan Samudayic Laghubitta Bikas Bank Ltd.2068208819702000169433684546-68-3.22011.9740231881
77Jeevan Bikas Laghubitta Bittya Sanstha Ltd2997300129032927274259959310476-70-2.32944.975517890
78Joshi Hydropower Development Company Ltd2412492212301233590052891454-11-4.5233.96507186
79Jyoti Bikas Bank Limited36436433933938660491111132850-25-6.9348.83650270
80Jyoti Life Insurance Company Limited5435444564602379884649068989-83-15.2481.22895456
81Kalika Laghubitta Bittiya Sanstha Ltd125012501165118940733713429105-61-5.01189.2717151015
82Kalika power Company Ltd4344394024152578569619586-19-4.3423.92879326
83Kamana Sewa Bikas Bank Limited4144213984013252898979938692-13-3.1407.96867345
84Karnali Development Bank Limited325325294309480242715794144-16-5.0306.15607198
85Khanikhola Hydropower Co. Ltd.255260235243878857735789241-12-4.6246.31556180
86Kisan Lagubitta Bittiya Sanstha Limited12551255119012091519744124945-46-3.61212.3918301072
87Kumari Bank Limited22222521521640429438185191712-6-2.7219.52413212
88Kumari Equity Fund9999115141128002300.08.93129
89Laxmi Bank Limited236236230232924390239787181-4-1.7232.95447223
90Laxmi Equity Fund111110104064453939121-1-10.010.34199
91Laxmi Laghubitta Bittiya Sanstha Ltd.13051320124312921846997142432-13-1.01295.1725741205
92Laxmi Unnati Kosh101010103553835401400.09.99169
93Liberty Energy Company Limited3303302933051167487938559280-25-7.6304.42530268
94Life Insurance Corporation (Nepal) Limited16041695149115285804391837343576-76-4.61558.0127551491
95Lumbini Bikas Bank Ltd.4194233953953676385390779618-24-5.6405.94774280
96Lumbini Bikas Bank Ltd. Promoter Share248248248248309677612487100.0248.00324118
97Lumbini General Insurance Co. Ltd.6046045035053822195770201605-99-16.1539.46975503
98Machhapuchhre Bank Limited2802802662711364776850062388-9-3.2273.01455265
99Madhya Bhotekoshi Jalavidyut Company Limited30030227628317490541602381365-17-5.6289.15505100
100Mahalaxmi Bikas Bank Ltd.410413392393686419221715201240-17-4.1400.34883283
101Mahila Lagubitta Bittiya Sanstha Limited360236053395345598728852811168-147-4.03505.3757493029
102Mahuli Laghubitta Bittiya Sanstha Limited131313221244125055628644031-63-4.71271.4624961173
103Mailung Khola Jal Vidhyut Company Limited528528476513603617812147165-15-2.8499.71734187
104Manakamana Smart Laghubitta Bittiya Sanstha Limited104010409529522661722268997-88-8.3990.372310297
105Manjushree Finance Ltd.5005004614612490147652481674-39-7.7473.371456430
106Manushi Laghubitta Bittiya Sanstha Limited11851202114911581640363139384-27-2.21179.032189398
107Mega Bank Nepal Ltd.2322332242251933390884881666-7-3.0227.95405222
108Mega Bank Nepal Ltd. Promoter Share120120120120160116013343100.0120.00124115
109Mega Mutual Fund -18888295600361057000.08.19108
110Mero Microfinance Bittiya Sanstha Ltd.95195190891073076567892187-41-4.3925.111888878
111Mirmire Microfinance Development Bank Ltd.11401145111411295840830519981-11-0.91128.9920951114
112Miteri Development Bank Limited432432402410537161013044126-22-5.0412.21873368
113Mithila LaghuBitta Bittiya Sanstha Limited143814501395142484925459619-14-1.01415.6725401297
114Mountain Energy Nepal Limited99899894698884970488795120-10-1.0966.101530765
115Mountain Hydro Nepal Limited3573643063171163033535973300-40-11.4325.52720282
116Muktinath Bikas Bank Ltd.4834834514583259986470272778-25-5.2465.96850427
117Multipurpose Finance Company Limited2992992632801071169838565342-19-6.2281.66696222
118NABIL BALANCED FUND-210111011961483908502419.110.591710
119Nabil Balanced Fund-39989140159161805300.08.64108
120Nabil Bank Limited930935896906968543631065471988-24-2.6909.861740880
121Nabil Equity Fund10111010711682693663200.010.361710
122Narayani Development Bank Limited3683683423452514069714399-23-6.1353.901251333
123National Hydro Power Company Limited2912972612791069621783806722143-12-4.1281.44531167
124National Life Insurance Co. Ltd.7127126616693650331653524671-43-5.9682.291346661
125National Microfinance Laghubitta Bittiya Sanstha Limited2045204519351950127383956435244-95-4.61980.4039261912
126Naya Sarathi Laghubitta Bittiya Sanstha Limited9179308929003887900425039-17-1.8919.701988892
127Neco Insurance Co. Ltd.8828827638002977663136457595-82-9.3817.561792763
128Nepal Bank Limited31331530230731741906103047959-6-1.9308.15575296
129Nepal Credit And Commercial Bank Limited22622822022227062627121283516-4-1.7223.52407217
130Nepal Doorsanchar Company Limited1058105896297369149070694051103-85-8.1999.561800934
131Nepal Finance Ltd.3373383013111756198554638529-26-7.6319.46806290
132Nepal Hydro Developers Ltd.4284454014051751248042084328-23-5.3416.77840357
133Nepal Infrastructure Bank Limited299301287290743880372546842941-9-3.0292.05599269
134Nepal Insurance Co. Ltd.6676675905973426499055047457-70-10.3618.551294590
135Nepal Life Insurance Co. Ltd.9319328708771208813361360312007-54-5.7889.242247870
136Nepal Reinsurance Company Limited96596588989070446989771571157-75-7.7918.362010889
137Nepal SBI Bank Limited329329315320844921826475155-9-2.7319.61454315
138Nerude Laghubitta Bittiya Sanstha Limited100110019649864326362441587-15-1.5977.001885902
139NESDO Sambridha Laghubitta Bittiya Sanstha Limited259926012400240649718890201851045-193-7.52454.703313748
140Ngadi Group Power Ltd.637641590612971081511565871325-25-3.8619.571397298
141NIBL Pragati Fund11111111368414334481700.011.03219
142NIBL Samriddhi Fund -28988299529353003500.08.47128
143NIC Asia Balanced Fund11111111975853920102100.010.671710
144NIC Asia Bank Ltd.8088147717801068559311364111245-28-3.5782.511085701
145NIC Asia Growth Fund12121212430653374291600.011.511810
146NIC ASIA Laghubitta Bittiya Sanstha Limited977100094196580624028312327-12-1.2967.841836911
147NIC ASIA Laghubitta Bittiya Sanstha Limited Promoter Share50550550550550772820100600200.0504.70650505
148NIC Asia Select Fund 309989232896271803900.08.54108
149Nirdhan Utthan Laghubitta Bittiya Sanstha Limited111011101056106987623308118196-41-3.71075.6918951020
150NLG Insurance Company Ltd.7077076186471725949426140289-60-8.3657.591422618
151NMB Microfinance Bittiya Sanstha Ltd.8558558098112849299344779-44-5.1826.401657809
152NMB 5013131212131425710354025-1-7.712.441811
153NMB Bank Limited2982992832832153256175085689-15-5.1287.01517277
154NMB Hybrid Fund L-112121112871720753262200.011.511611
155NRN Infrastructure and Development Limited5635785315512090001037809364-12-2.1548.61990500
156Nyadi Hydropower Limited382384351362594920616184384-20-5.1365.86566282
157Oriental Hotels Limited497508488492114816812310093-5-1.0495.15761398
158Panchakanya Mai Hydropower Ltd268268241245879830335055259-23-8.5251.62484220
159Panchthar Power Compant Limited3483543233321865390255554338-16-4.5335.94642303
160Pokhara Finance Ltd.410415377380730276918596260-30-7.2393.77920298
161Prabhu Bank Limited2652652512542039340979335645-11-4.2257.12525242
162Prabhu Bank Limited Promoter Share142145142145128179962884000530.0145.00204139
163Prabhu Insurance Ltd.6326405535641226419421232215-68-10.6582.321162553
164Prabhu Life Insurance Limited4674674204201628023637103691-47-9.9439.61861420
165Prabhu Select Fund9989403358459444500.08.73118
166Premier Insurance Company (Nepal) Limited7707706646832250660332307515-87-11.3701.081372664
167Prime Commercial Bank Ltd.298298279283473800811679131067-15-5.1283.80540275
168ProgressiveFinance Limited298303275286965399933723292-12-3.9286.36574181
169Prudential Insurance Co. Ltd.5155224204353029555866999466-80-15.2455.74980420
170Radhi Bidyut Company Ltd6566755916231041084991639581703-33-4.9633.741340490
171Rastra Utthan Laghubitta Sanstha Limited107810811025102976319237275463-49-4.51048.771932502
172Rastriya Beema Company Limited1570015700152501526018128827117479-440-2.815482.262437013907
173Rastriya Beema Company Limited Promoter Share14700147001387213900409752629024-800-5.314162.052018511310
174RASUWAGADHI HYDROPOWER COMPANY LIMITED32332930530835862884113702509-15-4.6315.29613288
175RBB Mutual Fund 1998871637860025-1-11.18.38108
176Reliance Finance Ltd.3433433143201584920848785432-23-6.6326.58814255
177Reliance Life Insurance Limited4554554014031975671747101787-52-11.4416.66795401
178RMDC Laghubitta Bittiya Sanstha Ltd.9279328838941205863713325264-33-3.5911.681800883
179RSDC Laghubitta Bittiya Sanstha Ltd.62162159059843727117241139-23-3.6602.001194573
180Ru Ru Jalbidhyut Pariyojana Limited8809188318503069919357195-30-3.4871.311849764
181Sabaiko Laghubitta Bittiya Sanstha Limited12651265117711901982406165763-75-5.91192.9223061041
182Sadhana Laghubitta Bittiya Sanstha Limited11401142109611232030072181686-17-1.51117.0120791026
183Sagarmatha Insurance Co. Ltd.1030103094695756312825753121-73-7.0979.411821931
184Sahas Urja Limited54956251553728166081525021172-12-2.1534.47789405
185Salt Trading Corporation3902397036993700143327553763192-202-5.13856.44122033699
186Samata Gharelu Laghubitta Bittiya Sanstha Limited8959288728722574880289274-23-2.6899.172048872
187Samling Power Company Limited47349043846138696828383191-12-2.5461.77846296
188Samriddhi Finance Company Limited299299275280439413715455195-19-6.2283.83720245
189Samudayik Laghubitta Bittiya Sanstha Limited135614841314146923299182165592771138.51408.691785952
190Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited1175117511101123102872579120224-52-4.51131.0421841100
191Sanima Bank Limited3153153003022623600686572600-13-4.1303.57565293
192Sanima Equity Fund1313131319338211493934200.012.992012
193Sanima General Insurance Limited510510458465825477617461284-45-8.7472.74880458
194Sanima Large Cap Fund9989265922307003400.08.63118
195Sanima Life Insurance Limited4564564054052121138550263945-51-11.0419.75788309
196Sanima Mai Hydropower Ltd.384392365368102225974270065791-16-4.1375.71675345
197SANJEN JALAVIDHYUT COMPANY LIMITED3193203023061099726635472288-13-4.0309.25550293
198Saptakoshi Development Bank Ltd272276253257337456312775127-15-5.4261.56540191
199Shangri-la Development Bank Debenture 208786886886386325961830010-50.0864.821000860
200Shangrila Development Bank Ltd.3483583333402386556169167423-8-2.3343.60595235
201Shangrila Development Bank Ltd. Promoter Share22222222222227619020124410200.0222.00236121
202Shikhar Insurance Co. Ltd.11141122105610562294510621215380-58-5.21082.6423401035
203Shine Resunga Development Bank Ltd.3553613393412951721585507577-14-3.9345.91655272
204Shiva Shree Hydropower Ltd2802932572711759055264863326-9-3.1271.00533243
205SHIVAM CEMENTS LTD910910851855973371531113161419-55-6.0871.981910839
206Shree Investment Finance Co. Ltd.375375337352877161325070250-23-6.2350.06741263
207Siddhartha Bank Limited3923933823832385650761736528-9-2.3386.36605374
208Siddhartha Equity Fund11111111346439323501700.010.651710
209Siddhartha Insurance Ltd.7257256556551222343017914222-70-9.5684.601376655
210Siddhartha Investment Growth Scheme - 210111011197472183501419.110.631710
211Sindhu Bikash Bank Ltd327327305307537803117271114-20-6.2312.18618247
212Singati Hydro Energy Limited339339303306736337523622350-33-9.7314.78650296
213Soaltee Hotel Limited2202222162171671621276558217-3-1.4217.96321185
214Standard Chartered Bank Limited435439425428952807022087239-7-1.6431.57640422
215Summit Laghubitta Bittiya Sanstha Limited101510159609701888679192836-45-4.5978.421938960
216Summit Laghubitta Bittiya Sanstha Limited Promoter Share56156156156130877445504400.0561.00907431
217Sunrise Bank Limited239243228232918112739638231-7-2.9231.39418226
218Sunrise Bluechip Fund8988471729560114200.08.32118
219Sunrise First Mutual Fund121212121088487937001700.011.622010
220Support Microfinance Bittiya Sanstha Ltd.1625162515581560121853377619-65-4.01578.7829001529
221Surya Life Insurance Company Limited5795794834851327831942554721782-94-15.9515.071091483
222Suryodaya Womi Laghubitta Bittiya Sanstha Limited121212129259302266750823310506-282-22.81003.792000925
223Swabalamban Laghubitta Bittiya Sanstha Limited1116113610821118387051634869220.21108.5520901036
224Swabhimaan Laghubitta Bittiya Sanstha Limited1593162515011599181864411805760.41550.1328651501
225Swarojgar Laghu Bitta Bikas Bank Ltd.92593287790570802257864131-20-2.2901.041685872
226Synergy Power Development Ltd.39240035338572551562191001998-7-1.8380.22824323
227Taragaon Regency Hotel Limited34835533234634205111001578-2-0.6345.84468282
228Terhathum Power Company Limited5045044384601005744121546376-44-8.6464.04825254
229Unilever Nepal Limited18750187501845018450558000303-300-1.618618.752318018050
230Union Hydropower Limited26627023324941390523163144898-17-6.3253.25612196
231United IDI Mardi RB Hydropower Limited.8008347557953854252483894-5-0.6796.381150306
232United Insurance Co. (Nepal) Ltd.5435434464602564491654919441-83-15.6475.90890446
233United Modi Hydropower Ltd.29330026728348070091168937865-10-3.3284.27647250
234UNIVERSAL POWER COMPANY LTD272272236255715882792778581612-17-6.1257.65635215
235Unnati Sahakarya Laghubitta Bittiya Sanstha Limited12401240118211822349055193344-58-4.61206.0125501182
236Upper Tamakoshi Hydropower Ltd5215214864951173340582347861734-26-4.9499.20963484
237Vijaya laghubitta Bittiya Sanstha Ltd.105510701009102570053567945-30-2.81034.1720361000
238Wean Nepal Laghubitta Bittiya Sanstha Limited12251225119311932042551705-32-2.61212.552090831