Nepal Stock Exchange Ltd.

Notices / Corporate Disclosure

As of 2018-02-22 14:57:31

Regular Trading

Share Volume | 1,059,297 Turnover | 411,958,034

As of 2018-02-22 14:57:31

S.N.	Symbol	LTP	LTV	Point Change	%Change	Open	High	Low	Volume	Previous Closing
1.	NLBBL	746.00	40	-12.00	1.58	746	759	744	2,830	758
2.	SCB	980.00	50	3.00	0.31	980	984	978	4,139	977
3.	DDBL	829.00	400	-11.00	1.43	845	845	828	2,363	840
4.	AKPL	318.00	13	-1.00	0.31	313	320	313	993	319
5.	RBCLPO	12,801.00	20	26.00	0.2	12,950	13,010	12,705	1,708	12,775
6.	KSBBL	164.00	500	1.00	0.61	162	165	162	10,102	163
7.	UIC	1,100.00	20	5.00	0.46	1,100	1,115	1,100	1,630	1,095
8.	IGI	950.00	30	-6.00	0.63	937	955	937	130	956
9.	NUBL	1,178.00	300	-12.00	1.01	1,180	1,180	1,177	1,035	1,190
10.	KBL	274.00	100	3.00	1.11	271	276	270	20,247	271
11.	HBL	656.00	67	-9.00	1.35	652	663	652	1,886	665
12.	ODBL	230.00	10	1.00	0.44	231	232	226	155,578	229
13.	GBBL	195.00	14	0.00	0	196	197	194	9,582	195
14.	FOWAD	3,290.00	26	-11.00	0.33	3,319	3,329	3,280	2,959	3,301
15.	ALICL	847.00	21	-7.00	1.05	844	855	843	738	854
16.	OHL	647.00	10	-3.00	0.46	650	655	633	1,107	650
17.	NTC	757.00	50	7.00	0.93	750	760	748	3,998	750
18.	LBL	265.00	100	0.00	0	265	268	264	6,236	265
19.	NIB	674.00	345	-1.00	0.15	677	680	670	10,376	675
20.	RMDC	652.00	50	1.00	0.15	661	665	652	343	651
21.	UFL	212.00	48	-3.00	1.4	211	215	211	1,996	215
22.	DBBL	181.00	35	1.00	0.56	180	184	178	16,688	180
23.	MNBBL	430.00	20	4.00	0.94	428	442	422	7,559	426
24.	NGBBL	641.00	40	-1.00	0.16	635	654	634	1,990	642
25.	NIBLPF	9.50	758	0.08	0.85	9	10	9	1,963	9
26.	NABIL	1,090.00	50	-5.00	0.46	1,100	1,100	1,086	8,036	1,095
27.	PLIC	1,600.00	125	-19.00	1.17	1,620	1,628	1,590	9,842	1,619
28.	CCBL	203.00	2093	3.00	1.5	200	205	200	160,324	200
29.	NICL	1,232.00	50	-22.00	1.91	1,255	1,260	1,212	3,517	1,254
30.	SICL	1,142.00	22	-18.00	1.64	1,160	1,176	1,141	2,310	1,160
31.	SANIMA	366.00	100	2.00	0.55	370	370	360	18,653	364
32.	HIDCL	163.00	500	-2.00	1.21	162	164	162	15,185	165
33.	MLBL	190.00	500	0.00	0	189	191	189	5,333	190
34.	PCBL	307.00	18	1.00	0.33	305	307	303	5,461	306
35.	KMCDB	1,310.00	50	0.00	1.98	1,336	1,336	1,310	60	1,310
36.	AHPC	193.00	791	-2.00	1.03	192	195	192	4,376	195
37.	NBL	350.00	500	0.00	0	351	352	345	13,095	350
38.	NMFBS	2,170.00	162	-6.00	0.28	2,219	2,219	2,150	512	2,176
39.	BARUN	187.00	10	-3.00	1.58	187	190	187	190	190
40.	MBL	255.00	10	1.00	0.39	255	260	253	6,785	254
41.	SHL	260.00	700	-2.00	0.76	262	262	260	2,486	262
42.	NICA	348.00	43	1.00	0.29	347	354	345	6,316	347
43.	SRBL	258.00	100	-2.00	0.77	261	261	256	3,872	260
44.	NABILP	852.00	13	-3.00	0.47	865	865	850	3,161	855
45.	SKBBL	1,205.00	10	3.00	0.25	1,200	1,207	1,194	1,047	1,202
46.	KRBL	128.00	68	1.00	0	125	128	125	801	127
47.	EBL	840.00	50	-1.00	0.12	849	849	833	15,844	841
48.	DHPL	136.00	11	-4.00	2.86	138	140	136	633	140
49.	SWBBL	1,317.00	100	4.00	0.15	1,310	1,335	1,310	1,370	1,313
50.	SHPC	391.00	103	1.00	0.26	390	397	390	2,715	390
51.	NEF	9.80	327	-0.15	1.51	10	10	10	26,395	10
52.	PIC	1,251.00	40	0.00	0.48	1,251	1,301	1,245	945	1,251
53.	NLIC	1,762.00	12	-10.00	0.56	1,765	1,775	1,760	9,829	1,772
54.	SBL	364.00	55	6.00	1.68	358	365	357	5,135	358
55.	PRIN	757.00	26	1.00	0.13	767	767	756	600	756
56.	RSDC	858.00	13	-9.00	1.04	851	875	850	1,452	867
57.	KKHC	136.00	16	-2.00	1.45	137	139	136	363	138
58.	LGIL	570.00	80	5.00	0.89	562	580	560	5,926	565
59.	CIT	3,455.00	86	25.00	0.73	3,400	3,455	3,400	366	3,430
60.	SMFDB	1,165.00	50	0.00	0	1,160	1,165	1,160	110	1,165
61.	CBL	174.00	349	1.00	0.58	174	175	171	14,682	173
62.	SBI	588.00	330	1.00	0.17	585	590	585	2,644	587
63.	JBBL	156.00	1	0.00	0.64	155	158	155	1,591	156
64.	NIL	580.00	30	-3.00	0.86	575	587	575	1,969	583
65.	NHPC	110.00	50	2.00	1.85	108	110	108	16,300	108
66.	SPDL	150.00	34	0.00	0	149	153	149	7,887	150
67.	CBBL	1,000.00	100	-1.00	0.1	993	1,010	993	2,005	1,001
68.	SKDBL	136.00	800	-3.00	2.16	137	137	136	1,398	139
69.	ADBL	340.00	15	0.00	0	341	342	338	4,099	340
70.	HGI	476.00	50	-4.00	0.83	475	491	475	4,353	480
71.	VLBS	861.00	30	1.00	0.12	865	874	860	257	860
72.	NBB	250.00	400	2.00	0.81	250	254	246	11,941	248
73.	KBBL	240.00	140	0.00	0	243	243	240	3,058	240
74.	SLBBL	1,610.00	30	15.00	0.94	1,600	1,610	1,581	811	1,595
75.	JBNL	179.00	300	-1.00	0.56	177	181	177	29,038	180
76.	NMBSF1	12.60	10000	-0.14	1.1	13	13	13	43,800	13
77.	LBBL	165.00	400	2.00	1.23	162	168	162	3,128	163
78.	CZBIL	277.00	77	0.00	0.36	275	282	274	5,751	277
79.	SADBL	189.00	50	2.00	1.07	187	190	186	1,741	187
80.	PRVU	230.00	100	2.00	0.88	229	231	226	13,678	228
81.	BPCL	536.00	100	-9.00	1.83	535	550	535	2,565	545
82.	NGPL	219.00	11	-4.00	1.79	220	224	217	243	223
83.	KNBL	146.00	11	-2.00	1.35	146	148	146	135	148
84.	NCCB	319.00	16	4.00	1.27	315	320	311	11,111	315
85.	GRDBL	185.00	10	-3.00	1.6	185	185	185	60	188
86.	GBIME	321.00	200	0.00	0	317	324	316	21,659	321
87.	RHPC	140.00	77	-1.00	0.71	140	141	140	563	141
88.	FMDBL	570.00	200	-1.00	0.18	570	580	566	5,048	571
89.	BOKL	374.00	100	4.00	1.08	368	376	368	12,558	370
90.	NMB	462.00	1698	-3.00	0.65	470	470	462	8,132	465
91.	SLICL	887.00	30	-13.00	1.56	900	906	885	1,335	900
92.	SIC	1,355.00	105	-1.00	0.07	1,383	1,383	1,355	506	1,356
93.	RBCL	13,500.00	10	150.00	1.12	13,400	13,600	13,399	767	13,350
94.	WOMI	1,550.00	36	11.00	0.71	1,545	1,554	1,545	313	1,539
95.	SIL	880.00	10	-10.00	1.12	890	895	880	1,282	890
96.	SHINE	291.00	20	1.00	0.34	290	295	290	306	290
97.	PFL	162.00	150	2.00	1.25	160	165	160	3,475	160
98.	SBBLJ	206.00	100	-2.00	1.44	207	207	205	843	208
99.	JFL	170.00	403	0.00	0	170	170	170	493	170
100.	SINDU	147.00	110	1.00	0.68	148	150	145	276	146
101.	CHCL	848.00	192	-6.00	0.7	850	860	846	8,001	854
102.	ICFC	205.00	377	0.00	0	205	207	205	600	205
103.	HPPL	353.00	10	-2.00	0.56	356	358	351	1,200	355
104.	NMBMF	1,710.00	51	-16.00	1.27	1,708	1,711	1,704	494	1,726
105.	NHDL	213.00	10	-1.00	0.47	210	214	210	540	214
106.	MDB	300.00	2000	0.00	0	302	302	300	2,260	300
107.	TNBL	203.00	200	-3.00	1.46	206	206	203	1,400	206
108.	NLG	984.00	90	-11.00	1.11	990	995	984	220	995
109.	UMHL	214.00	189	3.00	0	210	218	209	3,074	211
110.	MPFL	284.00	50	-5.00	1.73	284	284	284	50	289
111.	LLBS	1,217.00	56	-23.00	1.85	1,240	1,240	1,217	652	1,240
112.	KMFL	1,490.00	41	0.00	0	1,500	1,500	1,490	419	1,490
113.	GLICL	907.00	100	1.00	0.11	924	924	897	6,980	906
114.	GDBL	239.00	100	1.00	0.42	235	240	235	884	238
115.	TRH	306.00	500	4.00	1.32	302	307	302	1,310	302
116.	NLICL	1,452.00	30	-1.00	0.07	1,465	1,465	1,450	3,522	1,453
117.	SEF	9.60	500	0.00	0	10	10	10	21,100	10
118.	MSMBS	775.00	50	2.00	0.26	775	775	775	61	773
119.	NIBPO	591.00	200	0.00	0.17	590	593	590	2,200	591
120.	MLBBL	1,020.00	10	20.00	2	1,020	1,020	1,020	10	1,000
121.	EDBL	361.00	10	-1.00	0.28	362	368	361	134	362
122.	NIBSF1	11.65	500	0.04	0.34	12	12	12	1,000	12
123.	MLBLPO	120.00	3017	0.00	0	120	120	120	33,988	120
124.	CCBLPO	201.00	6000	-4.00	1.95	205	205	201	27,339	205
125.	KEBL	320.00	50	-3.00	0.93	320	320	320	50	323
126.	JEFL	125.00	157	2.00	1.63	125	125	125	157	123
127.	API	380.00	16	5.00	1.33	370	380	364	664	375
128.	MERO	1,335.00	59	5.00	1.95	1,326	1,356	1,325	291	1,330
129.	UNL	27,966.00	10	548.00	2	27,966	27,966	27,966	10	27,418
130.	EIC	1,600.00	30	0.00	0	1,605	1,605	1,573	166	1,600
131.	PICL	760.00	10	-6.00	0.78	762	762	760	20	766
132.	RLFL	136.00	13	-3.00	2.16	137	137	135	204	139
133.	SEOS	12.07	1000	0.00	0	12	12	12	1,000	12
134.	PROFL	202.00	20	-4.00	1.94	202	202	202	20	206
135.	KADBL	222.00	10	3.00	1.37	0	222	222	10	219
136.	JSLBB	2,915.00	12	0.00	0	2,858	2,915	2,858	22	2,915
137.	MMFDB	2,950.00	23	10.00	0.34	2,895	2,950	2,895	247	2,940
138.	GFCL	148.00	30	0.00	0	148	148	148	30	148
139.	ARUN	160.00	10	3.00	1.91	160	160	160	10	157
140.	GUFL	136.00	29	0.00	0	136	136	136	29	136
141.	BNT	7,165.00	10	274.00	3.98	7,028	7,165	7,028	20	6,891
142.	CHL	171.00	10	0.00	0	168	171	168	33	171
143.	LICN	1,875.00	150	-1.00	0.75	1,855	1,890	1,855	934	1,876
144.	MFIL	142.00	130	2.00	1.43	141	142	141	1,450	140
145.	HAMRO	160.00	200	0.00	0	160	160	160	300	160
146.	NBBL	2,350.00	66	-51.00	2.12	2,353	2,353	2,310	285	2,401
147.	MSLB	2,850.00	20	50.00	1.79	2,785	2,850	2,781	280	2,800
148.	LEMF	9.51	2000	-0.09	0.94	10	10	10	2,000	10
149.	NMBHF1	9.80	915	0.00	0	10	10	10	5,076	10
150.	PURBL	203.00	676	3.00	1.5	203	203	203	676	200
151.	GILB	1,400.00	17	15.00	1.08	1,375	1,400	1,375	87	1,385
152.	CLBSL	816.00	10	16.00	2	816	832	816	180	800
153.	LVF1	11.50	10000	0.00	0	12	12	12	11,000	12
154.	NLICP	1,100.00	50000	0.00	0	1,100	1,100	1,100	50,000	1,100
155.	NBF1	16.60	10000	-0.05	0.3	17	17	17	10,000	17
156.	GBIMEP	176.00	3586	0.00	0	176	176	176	3,586	176

Top 10 Turnovers

Symbol	Turnover	LTP
As of 2018-02-22 14:57:31
NLICP	55,000,000.00	1,100.00
ODBL	35,831,876.00	228.00
CCBL	32,363,288.00	203.00
RBCLPO	21,669,373.00	12,800.00
NLIC	17,377,502.00	1,762.00
PLIC	15,826,094.00	1,600.00
EBL	13,273,441.00	840.00
RBCL	10,335,219.00	13,500.00
FOWAD	9,740,656.00	3,290.00
NABIL	8,754,206.00	1,090.00
View All

Top Gainers

Symbol	LTP	% Change
As of 2018-02-22 14:57:31
BNT	7,165.00	3.9762
CLBSL	816.00	2
MLBBL	1,020.00	2
UNL	27,966.00	1.9987
KMCDB	1,310.00	1.9847
MERO	1,335.00	1.9549
ARUN	160.00	1.9108
NHPC	110.00	1.8519
MSLB	2,850.00	1.7857
SBL	364.00	1.676
View All

Top Losers

Symbol	LTP	% Change
As of 2018-02-22 14:57:31
DHPL	136.00	-2.8571
RLFL	136.00	-2.1583
SKDBL	136.00	-2.1583
NBBL	2,350.00	-2.1241
CCBLPO	201.00	-1.9512
PROFL	202.00	-1.9417
NICL	1,232.00	-1.9139
LLBS	1,217.00	-1.8548
BPCL	536.00	-1.8349
NGPL	219.00	-1.7937
View All

QUICK QUOTE

Top 10 Turnovers

Top Gainers

Top Losers