Market Closed

Weekly Share Price

Listed data from 7/16/2021 to 7/23/2021
S.No.Traded CompanyWeek OpenWeek HighWeek LowWeek CloseAmountTotal ShareNo of TransactionsDifference% ChangeAverageHigh 52Low 52
110% Prabhu Bank Debenture 2084 103010481025104002850101.01036.1400
210% Sanima Bank Limited Debenture10891089108910890710000.01088.8000
310% Sunrise Debenture 20801028102810281028050000.01028.0000
410.25% GLOBAL IME BANK LTD. DEBENTURE 2080/81107010701029102901250-41-3.81054.7500
510.25% Sunrise Bank Debenture 2083106410641031103102500-33-3.01044.1200
610.35% Agricultural Bank Debenture 20831080108010411041026150-39-3.61047.1000
710.5 % NEPAL INVESTMENT DEBENTURE 2082109310931045105004250-43-3.91062.3300
811% NIC Asia Debenture 082/831221122111711171011170-50-4.01192.3900
912 % Goodwill Finance Limited Debenture 20831180118011351154021700-26-2.21155.4600
1012% ICFC Finance Limited Debenture 2083123912391185118506000-54-4.31211.1000
118.5% Sanima Debenture 2087984100098499407000101.0994.4500
128.5% SBL Debenture 20849819819819810125000.0981.0000
139% NIC Asia Debenture 2081/8210011001100110010170000.01001.0000
149.5% Manjushree Finance Limited Debenture 2085101310161002101103390-2-0.21009.1300
15Aarambha Chautari Laghubitta Bittiya Sanstha Limited16001683160016420173810422.71632.2500
16Agriculture Development Bank Limited47960047958801720493010922.8531.6600
17Ajod Insurance Limited8138568138390339700263.2836.8300
18Ankhu Khola Jalvidhyut Company Ltd2943052872930612710-1-0.3293.0100
19Api Power Company Ltd.409439406424011950590153.7422.1600
20Arun Kabeli Power Ltd.483544483524019223580418.6517.2100
21Arun Valley Hydropower Development Co. Ltd.474527456509021030680357.3493.4300
22Asha Laghubitta Bittiya Sanstha Ltd18851951186018950160500100.51904.0100
23Asian Life Insurance Co. Limited13701436135513820841330120.91389.9000
24Bank of Kathmandu Ltd.38440838240106836410174.5396.9200
25Barun Hydropower Co. Ltd.54162053456204054940214.0558.2900
26Best Finance Company Ltd.43044140741402784940-16-3.7420.1300
27Bishal Bazar Company Limited57106576564061100635404007.16124.6800
28Bottlers Nepal (Terai) Limited103001110010300109500133506506.310839.3100
29Butwal Power Company Limited51553351152703265090122.4522.3200
30CEDB Hydropower Development Company Limited6207596147590232180013922.6668.2400
31Central Finance Co. Ltd.49549547147503199240-20-4.1481.1400
32Century Commercial Bank Ltd.29330529029601094984031.0295.3200
33Chandragiri Hills Limited1505155015011506030025010.11516.8600
34Chhimek Laghubitta Bikas Bank Limited177218351760179801722360261.51791.5300
35Chhyangdi Hydropower Ltd.48553348552503631030408.2517.5900
36Chilime Hydropower Company Limited69870168068402353960-14-2.0689.6300
37Citizen Bank International Limited391425391422013077980318.0410.1600
38Citizen Investment Trust351038003490370508103301955.63663.5100
39Citizens Bank Internatioal Limited Promoter Share204204204204011753000.0204.0000
40Citizens Mutual Fund -113161315019528900215.414.3100
41CITIZENS MUTUAL FUND 21417141708271990321.415.5200
42Civil Bank Ltd29030628729901123162093.1296.8900
43Civil Laghubitta Bittiya Sanstha Ltd.1727181117001730044601030.21746.5100
44Corporate Development Bank Limited7607767507550248480-5-0.7758.4800
45Deprosc Laghubitta Bittiya Sanstha Limited169518001695175601102700613.61758.7000
46Dibyashwori Hydropower Ltd.2852892762880148051031.1282.2900
47Everest Bank Limited74479574477004051100263.5768.7800
48Everest Bank Limited Con. Pref.6857276857270680426.3705.8800
49Everest Insurance Co. Ltd.7487967487800889350324.3775.2500
50Everest Insurance Co. Ltd. Promoter Share5055194704720635060-33-6.6485.7800
51Excel Development Bank Ltd.87294987293503191540637.4917.0400
52First Micro Finance Development Bank Ltd.83987983083203975570-7-0.8850.5500
53Forward Community Microfinance Bittiya Sanstha Ltd.27802930276028100132010301.12818.9800
54Ganapati Microfinance Bittiya Sanstha Limited17801972178018190247400392.21868.5600
55Garima Bikas Bank Limited55459155356906818640152.8568.2500
56General Insurance Company Nepal Ltd7007256937100292470101.4711.3800
57Ghalemdi Hydro Limited311320299311054583000.0306.7300
58Global IME Bank Limited448480445475014016030276.1467.0900
59Global IME Bank Ltd. Promoter Share156156156156010000000.0156.0000
60Global IME Laghubitta Bittiya Sanstha Ltd.28403050283028850211050451.62893.3200
61Global IME Samunnat Scheme-121242024082871030315.022.5000
62Goodwill Finance Co. Ltd.69575368373902770100446.4698.8900
63Grameen Bikas Laghubitta Bittiya Sanstha Ltd.12301295123012500675600201.61266.2100
64Grameen Bikas Laghubitta Bittiya Sanstha Ltd. Promoter Share63463463463401372000.0634.0000
65Green Development Bank Ltd.3653903653680114488030.8374.9300
66GreenLife Hydropower Limited373415373413017733804010.7383.9400
67Guheshowori Merchant Bank & Finance Co. Ltd.52853850151001939710-18-3.5516.8900
68Gurans Laghubitta Bittiya Sanstha Limited1937200219271927027820-10-0.51959.0300
69Gurans Life Insurance Company Ltd.774814771779056582050.7789.9700
70Gurkhas Finance Ltd. Promoter Share649649649649026523000.0649.0000
71Gurkhas Finance Ltd.127513001155118201226700-93-7.61219.9000
72Himal Dolakha Hydropower Company Limited2973102903030908766062.1297.9200
73Himalaya Urja Bikas Company Limited355405355394012298503910.8383.6100
74Himalayan Distillery Limited5593580055405700010255901071.95686.0600
75Himalayan General Insurance Co. Ltd7798237678080952100293.8800.2000
76Himalayan Power Partner Ltd.457550450518077878706113.6515.6900
77Hydorelectricity Investment and Development Company Ltd452473429438010597740-14-3.2447.3500
78ICFC Finance Limited65067462863004558910-20-3.1647.2900
79IME General Insurance Ltd.12191298121312460658430272.21242.8400
80Infinity Laghubitta Bittiya Sanstha Limited19001961186519100187760100.51907.9700
81Janaki Finance Ltd.48649946647502419210-11-2.3479.0500
82Janautthan Samudayic Laghubitta Bikas Bank Ltd.3400359034003490041140902.73509.7500
83Joshi Hydropower Development Company Ltd29431528631401604600206.8298.7600
84Jyoti Bikas Bank Limited48850548048007669010-8-1.7488.5200
85Jyoti Life Insurance Ltd7457907407650564720202.7761.8700
86Kalika Microcredit Development Bank Ltd.14551495141814250289410-30-2.11456.7800
87Kalika power Company Ltd483560469551020423806814.4504.2400
88Kamana Sewa Bikas Bank Limited59263559059201063988000.0606.8400
89Kamana Sewa Bikas Bank Limited Promoter Share12112112112106884000.0121.0000
90Karnali Development Bank Limited36139136137101918690102.8377.2400
91Khanikhola Hydropower Co. Ltd.28429427528103824880-3-1.1284.8400
92Kisan Lagubitta Bittiya Sanstha Limited1764177517261732092210-32-1.81747.2100
93Kisan Lagubitta Bittiya Sanstha Limited Promoter Share88988988988901859000.0889.0000
94Kumari Bank Limited375400375393015066880184.9389.0600
95Kumari Equity Fund10121011013213590110.010.7800
96Laxmi Bank Limited39542539541904512120246.1411.7000
97Laxmi Equity Fund141814180144996200428.616.3900
98Laxmi Laghubitta Bittiya Sanstha Ltd.230024502271241802129601185.22350.4800
99Laxmi Unnati Kosh12161216064455100430.814.6500
100Liberty Energy Company Limited38741537340803134520215.5392.8000
101Life Insurance Co. Nepal229824592298241003163001124.82402.9200
102Lumbini Bikas Bank Ltd.5966405905960658912000.0608.0800
103Lumbini Bikas Bank Ltd. Promoter Share324324324324025000000.0324.0000
104Lumbini General Insurance Co. Ltd.79083578582401261770344.4814.9800
105Machhapuchhre Bank Limited391430391424013687550338.6413.2900
106Mahalaxmi Bikas Bank Ltd.45050545048109770380317.0479.9900
107Mahila Lagubitta Bittiya Sanstha Limited 482051884820499901028001793.75042.7000
108Mahuli Samudayik Laghubitta Bittiya Sanstha Ltd Promoter121012101210121009000000.01210.0000
109Mahuli Samudayik Laghubitta Bittiya Sanstha Ltd.2224233522002270092880462.12264.9800
110Manjushree Finance Ltd.130513701216124109003020-64-5.01264.5600
111Mega Bank Nepal Ltd.370396369389011888020195.2384.7900
112Mega Bank Nepal Ltd. Promoter Share120120120120013448000.0120.0000
113Mero Microfinance Bittiya Sanstha Ltd.15761697155316370624340613.91648.0300
114Mirmire Microfinance Development Bank Ltd.18872000185019490607600623.41937.3700
115Miteri Development Bank Limited57564457560401050750294.9614.7200
116Mithila LaghuBitta Bikas Bank Ltd. Promoter Share1260126012601260010300000.01260.0000
117Mithila LaghuBitta Bittiya Sanstha Limited2330239022982310098800-20-0.92348.9500
118Mountain Energy Nepal Limited8749898749800129562010611.9936.8400
119Mountain Hydro Nepal Limited3504533504530314576010330.3393.0600
120Muktinath Bikas Bank Ltd.67070067068403590640142.1684.8100
121Multipurpose Finance Company Limited46046543143202173670-28-6.2444.1500
122NABIL BALANCED FUND-214171417035929220321.415.7600
123Nabil Bank Limited136814931368145907587830916.71448.0600
124Nabil Equity Fund15171517035575900213.316.3000
125Narayani Development Bank Limited6977056706870179730-10-1.4688.7400
126National Hydro Power Company Limited31633031432501895931092.9320.4300
127National Life Insurance Co. Ltd.116212631160123801507920766.61224.3000
128National Microfinance Bittiya Sanstha Ltd.3650379836503687092880371.03716.5100
129Neco Insurance Co. Ltd.13601439135213860785140261.91387.8800
130Nepal Bangladesh Bank Limited445473438465017112870204.6458.9900
131Nepal Bank Limited450500445490019225540409.0468.2900
132Nepal Credit & Commercial Bank Ltd. Promoter Share123123123123012644000.0123.0000
133Nepal Credit And Commercial Bank Limited3743853673760999928020.5375.0400
134Nepal Doorsanchar Comapany Limited13141344129512960569570-18-1.41312.2900
135Nepal Finance Ltd.5786265705780348362000.0591.7600
136Nepal Hydro Developers Ltd.480518479487063039071.5489.9400
137Nepal Infrastructure Bank Limited4925084904920785931000.0495.2700
138Nepal Insurance Co. Ltd.104211551041108304485770414.01080.3900
139Nepal Life Insurance Co. Ltd.19572004193019660241038090.51970.8700
140Nepal Reinsurance Company Limited160016671600161502721910150.91631.3600
141Nepal SBI Bank Limited4154404134240312642092.2424.6400
142Nerude Laghubita Bikas Bank Limited16271709162716720303870452.81673.8300
143Ngadi Group Power Ltd.58169458169401118440011320.1641.9800
144NIBL Pragati Fund15181518029752820320.016.5800
145NIBL Samriddhi Fund 11517141601095344017.115.8000
146NIBL Samriddhi Fund -21111101101951331000.010.6500
147NIC Asia Balanced Fund14171416034905700214.315.3000
148NIC Asia Bank Ltd.1007108310011034012526350272.71038.2000
149NIC Asia Growth Fund15181518052488590320.016.8600
150NIC ASIA Laghubitta Bittiya Sanstha Limited15751669156015960751800211.41606.4500
151Nirdhan Utthan Laghubitta Bittiya Sanstha Limited162517201625164102342780161.01650.9400
152NLG Insurance Company Ltd.122212681221124101007390191.61244.8600
153NMB Microfinance Bittiya Sanstha Ltd.14521530145214710264610191.31487.5700
154NMB 5015181518038984000320.016.7800
155NMB Bank Limited4464954444900153998104410.0476.3800
156NMB Hybrid Fund L-114161416012431610214.315.0500
157NRN Infrastructure and Development Limited634718620709016692407512.3669.5800
158Oriental Hotels Limited66070264569901360040395.9668.6400
159Panchakanya Mai Hydropower Ltd308318299314098353062.0309.8600
160Panchthar Power Compant Limited37742737040801218720318.4402.3900
161Pokhara Finance Ltd.68371864471802771800355.2666.8300
162Prabhu Bank Limited466503460497012479720316.8484.6200
163Prabhu Bank Limited Promoter Share2002002002000400000000.0200.0000
164Prabhu Insurance Ltd.9791031963102002019010414.31002.6200
165Prabhu Life Insurance Limited760800760767053654070.9773.6200
166Prabhu Select Fund10111011017301810110.010.6000
167Premier Insurance Co. Ltd.11901270118512250584680353.01217.6600
168Prime Commercial Bank Ltd.48052148051008758120306.3503.4500
169Prime Life Insurance Company Limited9701013965973073930030.3984.7500
170Prime Life Insurance Company Limited Promoter Share520520520520030000000.0520.0000
171ProgressiveFinance Limited40440937938103037850-23-5.8390.9700
172Prudential Insurance Co. Ltd.8108788108580893050485.9848.0800
173Radhi Bidyut Company Ltd76082872082403726430648.6774.1200
174Rairang Hydropower Development Company Ltd.43444541643001855500-4-0.9429.3200
175Rastriya Beema Company Limited21600219002098721025032930-575-2.721521.5100
176Rastriya Beema Company Limited Promoter Share182961835916900170000198740-1296-7.317602.4800
177RASUWAGADHI HYDROPOWER COMPANY LIMITED48249646648004467870-2-0.4478.6500
178Reliance Finance Ltd.53257153254906058640173.2551.1400
179Reliance Life Insurance Limited66072866070301197900436.4702.4900
180Ridi Hydropower Development Company Ltd.58759054455602268380-31-5.4566.2100
181RMDC Laghubitta Bittiya Sanstha Ltd.139914341360137401181500-25-1.81386.0000
182RSDC Laghubitta Bittiya Sanstha Ltd.870920870875080808050.6891.9500
183Ru Ru Jalbidhyut Pariyojana Limited92410009009670210400434.7944.7700
184SABAIKO LAGHUBITTA BITTIYA SANSTHA LIMITED182519791825195002539401256.91914.8700
185Sadhana Laghubitta Bittiya Sanstha Limited16921856169217500285540583.41777.4000
186Sagarmatha Insurance Co. Ltd.13551462135514500303910957.11427.3800
187Salt Trading Corporation99051090098551055001025406456.510441.3300
188Samata Gharelu Laghubitta Bittiya Sanstha Limited16821739166816940245500120.71703.4400
189Samriddhi Finance Company Limited478545469538058538006012.8512.5000
190Samudayik Laghubitta Bittiya Sanstha Limited1548163815181540093480-8-0.51553.7900
191Sana Kisan Bikas Bank Ltd16721730165016990509110271.71691.7900
192Sanima Bank Limited4935514935430143577205010.3523.0900
193Sanima Equity Fund17201720067589500317.618.7100
194Sanima General Insurance Limited7317607267490409850182.5744.7600
195Sanima Large Cap Fund101110110849007019.110.6700
196Sanima Mai Hydropower Ltd.52056951555707319900377.2539.6000
197SANJEN JALAVIDHYUT COMPANY LIMITED45845943644701642780-11-2.5448.1000
198Saptakoshi Development Bank Ltd36840136837802486480102.7384.7500
199Sarathi Nepal Laghubitta Bittiya Sanstha Limited19001930177517780213040-122-6.51857.7400
200Shangrila Development Bank Ltd.4254554204300533480051.2437.2300
201Shikhar Insurance Co. Ltd.198020951970204001223130603.12041.6200
202Shine Resunga Development Bank Ltd.4524814524570468382051.1464.3200
203Shiva Shree Hydropower Ltd3443603333530351709092.7348.0300
204SHIVAM CEMENTS LTD147815451473149501459590171.21511.2800
205Shree Investment Finance Co. Ltd.49850847948202465510-16-3.3490.5200
206Siddhartha Bank Limited5145825105700178443705611.1553.2900
207Siddhartha Equity Fund14171417029772760321.415.7300
208Siddhartha Insurance Ltd.10781120104610900244110121.11088.9300
209Siddhartha Investment Growth Scheme - 214171417058084700321.415.6100
210Sindhu Bikash Bank Ltd40948440944105014930328.0446.2700
211Singati Hydro Energy Limited441524441485023319704410.2476.0600
212Soaltee Hotel Limited2672772652690294601020.8271.2400
213Standard Chartered Bank Limited57961557960501874500264.4602.2200
214Summit Laghubitta Bittiya Sanstha Limited17101771167116950133790-15-0.91717.9600
215Sunrise Bank Limited368393366389010193630215.8379.9300
216Sunrise Bluechip Fund1011101106247670110.010.4900
217Sunrise First Mutual Fund16191619055009620318.818.1200
218Support Microfinance Bittiya Sanstha Ltd.2485259024502570074570853.52533.2700
219Surya Life Insurance Company Limited9269859269550913090293.1958.2100
220Suryodaya Laghubitta Bittiya Sanstha Ltd.1758181017431769034470110.61774.6500
221Swabalamban Laghubitta Bittiya Sanstha Limited16751780167517510345750764.61740.3300
222Swabhimaan Laghubitta Bittiya Sanstha Limited2545263025002540028000-5-0.22560.4800
223Swarojgar Laghu Bitta Bikas Bank Ltd.152716001500150101013920-26-1.71540.5400
224Synergy Power Development Ltd.4575454505200127573306314.1505.2200
225Taragaon Regency Hotel Limited40844340543401998380266.5421.5100
226Unilever Nepal Limited19780203501960019990034002101.119962.2100
227Union Hydropower Limited37741036638903023810123.2386.1000
228United IDI Mardi RB Hydropower Limited.4785214774970590130194.0493.9300
229United Insurance Co. (Nepal) Ltd.72978772975201514330233.2755.2000
230United Modi Hydropower Ltd.4114233884110991089000.0412.2300
231UNIVERSAL POWER COMPANY LTD3213313103250635409041.3319.6000
232Unnati Sahakarya Laghubitta Bittiya Sanstha Limited227023752217227903951090.42295.1900
233Upper Tamakoshi Hydropower Ltd70971568168305726520-26-3.7692.2000
234Vijaya laghubitta Bittiya Sanstha Ltd.1840190718311847011748070.41856.6700
235Vijaya laghubitta Bittiya Sanstha Ltd. Promoter Share97697697697602530000.0976.0000
236Womi Microfinance Bittiya Sanstha Ltd.16301728163016680265950382.31684.8700