NEPSE

1179.17

-8.5957

-0.72 %

Sensitive

249.38

-1.6257

-0.65 %

Float

85.5711

-0.6612

-0.77 %

Sen. Float

78.168

-0.4954

-0.63 %

As of 2019-01-20 15:00:00

#SymbolNo. of Transactions% ChangeOpenHighLowLTPTurnoverQtyPrice Change
1 ADBL 26 0 345 345 341 345 69000 3502 0
2 AHPC 4 -0.952381 105 105 104 104 101920 2100 -1
3 AKJCL 9 -2.24719 89 89 86 87 870 120 -2
4 AKPL 10 -1.04167 192 192 189 190 15200 282 -2
5 ALICL 6 -1.5873 630 640 620 620 11160 568 -10
6 AMFI 6 0 725 725 711 725 7250 60 0
7 API 24 0.657895 152 153 149 153 3213 5762 1
8 BARUN 2 0 108 108 108 108 52920 500 0
9 BBC 1 1.94397 1749 1783 1749 1783 19613 11 34
10 BFC 2 2 100 102 100 102 9180 100 2
11 BOKL 25 0.378788 264 265 260 265 2650 4018 1
12 BPCL 10 -2.1164 378 378 369 370 7400 1110 -8
13 CBBL 33 -3.45946 925 925 880 893 8930 16487 -32
14 CBL 20 0 162 165 160 162 1620 9152 0
15 CCBL 36 -0.584795 171 172 170 170 52360 10284 -1
16 CHCL 11 -0.925926 540 540 535 535 5360 831 -5
17 CHL 4 3.8835 103 107 103 107 1575 53 4
18 CIT 131 -6.3388 2745 2799 2561 2571 64275 10790 -174
19 CZBIL 24 -0.917431 218 218 214 216 64800 6066 -2
20 DBBL 18 -1.5625 128 128 126 126 43974 6499 -2
21 DDBL 3 -0.51458 583 583 572 580 29000 165 -3
22 EBL 32 0 530 535 527 530 26500 4082 0
23 EDBL 3 -0.714286 280 280 278 278 4170 796 -2
24 FMDBL 11 -1.28205 390 390 385 385 44275 1118 -5
25 FOWAD 9 0 1557 1588 1526 1557 15570 136 0
26 GBBL 5 -1.5873 189 189 186 186 21505 264 -3
27 GBIME 17 -0.746269 268 268 264 266 15960 1000 -2
28 GBLBS 3 -5.25164 457 457 433 433 4330 90 -24
29 GDBL 1 -0.520833 192 192 191 191 19100 100 -1
30 GILB 2 0 1200 1200 1200 1200 22800 38 0
31 GLICL 14 -1.37931 725 725 711 715 17925 2426 -10
32 GRDBL 5 -1.85185 108 108 106 106 5300 305 -2
33 HATH 1 1.68067 119 121 119 121 1210 10 2
34 HBL 5 -1.53846 455 455 448 448 24640 335 -7
35 HDL 1 -1.95087 1384 1384 1357 1357 27140 20 -27
36 HGI 15 -0.990099 404 404 397 400 60150 1964 -4
37 HIDCL 14 -0.671141 149 151 147 148 133792 2037 -1
38 HPPL 14 -1.08108 185 185 182 183 1830 170 -2
39 IGI 9 -1.766 453 453 444 445 22250 1030 -8
40 JBBL 14 0.719424 139 140 136 140 42560 3297 1
41 JBNL 16 0 168 169 167 168 84000 4911 0
42 JEFL 7 -0.769231 130 130 128 129 10449 1345 -1
43 JFL 2 -1.17647 170 170 168 168 1176000 10000 -2
44 JSLBB 1 -1.973 2889 2889 2832 2832 33984 12 -57
45 KBBL 8 0.469484 213 214 210 214 16050 2359 1
46 KBL 50 -1.59363 251 256 247 247 35568 13168 -4
47 KMFL 1 -1.97917 960 960 941 941 19761 21 -19
48 KNBL 5 -0.854701 117 117 114 116 81200 1255 -1
49 KPCL 147 -1.9802 101 101 98 99 990 1470 -2
50 KRBL 1 -1.0101 99 99 98 98 9800 100 -1
51 KSBBL 7 -2.14286 140 140 137 137 41400 1491 -3
52 LBBL 12 1.16959 171 173 171 173 86500 5218 2
53 LBL 28 1.38249 217 228 217 220 121220 4616 3
54 LGIL 6 -0.182482 548 548 539 547 5470 202 -1
55 LICN 7 -0.17094 1755 1755 1750 1752 75336 1940 -3
56 LLBS 9 -3.07125 814 814 789 789 29982 280 -25
57 MBL 55 0.478469 209 213 209 210 78540 25144 1
58 MDB 5 -0.34965 286 286 281 285 8550 308 -1
59 MEGA 30 0 170 170 168 170 1700 7102 0
60 MERO 9 3.94265 1116 1160 1110 1160 11600 236 44
61 MIDBL 4 1.37931 145 149 145 147 7350 1006 2
62 MLBBL 6 0.757576 660 670 660 665 19950 160 5
63 MLBL 2 0.588235 170 171 170 171 232560 1420 1
64 MMFDB 1 1.96078 1020 1040 1020 1040 104000 100 20
65 MNBBL 9 -0.2849 351 351 345 350 35000 1981 -1
66 MSLB 1 1.41844 1410 1430 1410 1430 14300 10 20
67 NABIL 28 0.7109 844 850 844 850 17000 2650 6
68 NABILP 1 -0.136986 730 730 729 729 14580 20 -1
69 NADEP 22 -0.752823 797 800 771 791 7910 310 -6
70 NBB 38 0 188 189 187 188 18800 13029 0
71 NBBL 6 -4.4586 785 785 750 750 75000 200 -35
72 NBL 42 -0.341297 293 295 291 292 201480 13240 -1
73 NCCB 38 -0.460829 217 217 215 216 79704 9994 -1
74 NCDB 2 -0.847458 118 120 117 117 12000 123 -1
75 NGPL 1 -1.51515 132 132 130 130 1430 11 -2
76 NHPC 2 0 69 69 68 69 3400 60 0
77 NIB 62 -0.736648 543 544 539 539 19943 8455 -4
78 NIBPO 11 -1.63934 488 488 480 480 24000 3000 -8
79 NIBSF1 6 0 10 10 10 10 100000 110000 0
80 NICA 34 -1.0101 396 397 392 392 25480 5752 -4
81 NICGF 2 0 9.3 9.3 9.3 9.3 9300 2000 0
82 NICL 8 0 570 570 565 570 11400 920 0
83 NIL 11 -2 550 550 539 539 26950 1485 -11
84 NLBBL 1 1.46444 478 485 478 485 14550 30 7
85 NLG 1 0.938967 852 860 852 860 60200 70 8
86 NLIC 27 -0.535714 1120 1120 1113 1114 55700 1595 -6
87 NLICL 11 -0.716332 698 698 693 693 42966 528 -5
88 NMB 25 -0.925926 324 324 320 321 48792 3310 -3
89 NMBMF 11 -2.67857 1120 1120 1080 1090 10900 536 -30
90 NMBSF1 1 -0.97561 10.25 10.25 10.15 10.15 101500 10000 -0.1
91 NMFBS 12 6.64207 1626 1734 1626 1734 86500 307 108
92 NSEWA 9 -1.63934 610 610 599 600 6000 100 -10
93 NTC 1 0.272851 733 735 733 735 7350 10 2
94 NUBL 5 0 780 780 780 780 39000 270 0
95 PCBL 20 -0.609756 328 330 323 326 17604 2057 -2
96 PFL 3 0 133 134 133 133 3325 74 0
97 PIC 22 0.281162 1067 1081 1051 1070 10700 748 3
98 PICL 4 -0.562588 711 711 701 707 106050 506 -4
99 PLIC 4 -1.1976 501 501 495 495 22770 173 -6
100 PMHPL 83 -2.65487 113 113 108 110 1100 830 -3
101 PRIN 18 -0.43956 455 455 445 453 22450 3332 -2
102 PRVU 36 -0.411523 243 245 241 242 105028 11529 -1
103 PURBL 2 -1.98676 151 151 148 148 74000 732 -3
104 RADHI 7 -1.76471 170 170 167 167 1837 75 -3
105 RBCL 7 -0.8 9500 9500 9410 9424 94240 214 -76
106 RBCLPO 5 -2.08357 8975 9150 8788 8788 87880 75 -187
107 RHPC 7 -1.0101 99 100 98 98 36260 1602 -1
108 RMDC 7 -1.45719 549 550 541 541 10820 693 -8
109 RRHP 40 0 102 102 99 102 1020 400 0
110 RSDC 8 -0.252525 396 400 395 395 7524 443 -1
111 SADBL 5 -4.02685 149 149 143 143 12870 340 -6
112 SANIMA 22 -0.326797 306 306 302 305 9150 2955 -1
113 SBBLJ 1 -1.92308 208 208 204 204 45900 225 -4
114 SBI 6 -0.769231 390 390 386 387 7740 450 -3
115 SBL 26 -1.02389 293 293 288 290 7250 4024 -3
116 SCB 23 -2.37691 589 590 575 575 17310 3606 -14
117 SDESI 10 0.813008 615 622 610 620 31000 226 5
118 SEF 2 -1.92926 9.33 9.33 9.15 9.15 9150 2000 -0.18
119 SEOS 1 1 10 10.1 10 10.1 50500 5000 0.1
120 SHINE 3 -2 250 250 245 245 12250 200 -5
121 SHL 4 0.490196 204 206 204 205 20500 627 1
122 SHPC 15 1.26582 237 240 229 240 15360 2296 3
123 SICL 7 -0.967742 930 930 921 921 46050 557 -9
124 SIL 3 -1.51515 660 660 650 650 20800 88 -10
125 SKBBL 13 -1.67224 897 898 882 882 44100 1151 -15
126 SLBBL 13 -1.48699 538 538 527 530 38690 857 -8
127 SLBS 3 -1.9981 1051 1051 1030 1030 11330 61 -21
128 SLICL 13 0.179856 556 559 551 557 124768 1284 1
129 SMATA 2 -1.58333 1200 1200 1181 1181 44878 54 -19
130 SMB 7 -1.24417 643 643 631 635 6350 70 -8
131 SMFDB 3 -1.40845 710 724 700 700 22400 1042 -10
132 SPDL 1 -1.07527 93 93 92 92 920 10 -1
133 SRBL 14 0 215 215 214 215 15480 1148 0
134 SRS 1 4.92958 142 149 142 149 5960 40 7
135 SWBBL 5 -1.16144 861 861 850 851 8510 244 -10
136 TNBL 1 -1.23457 162 162 160 160 1600 10 -2
137 UFL 1 0 160 160 160 160 4800 30 0
138 UIC 1 0.257069 778 780 778 780 117000 150 2
139 UMB 30 2.25399 1819 1929 1819 1860 46525 1615 41
140 UMHL 5 -0.826446 121 121 119 120 8160 122 -1
141 UPPER 12489 -6.10932 326 342 280 292 14600 729258 -19
142 VLBS 0 0 695 695 695 695 8340 0 0
143 WOMI 7 0.521739 1150 1156 1135 1156 36992 327 6