Nepse Index

SOURCE : www.nepalstock.com

SOURCE : www.nepalstock.com

S.N.Traded CompaniesNo of TransactionsMax PriceMin PriceClosing PriceTraded SharesAmountPervious ClosingDifference (Rs)
1Agriculture Development Bank Limited35449443448513222868804480
2Alpine Development Bank Limited1125825025826456723802499
3Api Power Company Ltd.195795675701039594216574-4
4Arun Finance Limited11701701701017001673
5Arun Finance Limited Promoter Share610510010020139320140200107-7
6Arun Kabeli Power Ltd.36341330340334411254703400
7Arun Valley Hydropower Development Co. Ltd.122022022050110002191
8Asian Life Insurance Co. Limited1715051498150523833574850149213
9Asian Life Insurance Co. Ltd Promoter Share180080080024000192000008000
10Bank of Kathmandu Limited Promoter Share127027027050001350000275-5
11Bank of Kathmandu Ltd.58443433434121205277700439-5
12Bank of Kathmandu Lumbini Limited Promoter Share1405405405175868712265004014
13Bank of Kathmandu Lumbini Ltd.56504494498108045375810503-5
14Barun Hydropower Co. Ltd.3223321722216333632672148
15Bhargav Bikash Bank Ltd.827627227210802956502711
16Bishal Bazar Company Limited53246122602265190343255202511-246
17Bottlers Nepal (Terai) Limited468606723672315510448007000-277
18Butwal Power Company Limited3624620620595370100624-4
19Central Finance Co. Ltd.61901871871750330300190-3
20Century Commercial Bank Ltd.83231225227179684104170229-2
21Century Commercial Bank Ltd. Promoter Share1209209209952019896802090
22Chhimek Laghubitta Bikas Bank Limited314741467147225237053414657
23Chhyangdi Hydropower Ltd.2217916917511511994071696
24Chilime Hydropower Company Limited48805790800653652216407982
25Citizen Bank International Limited65309304306983630114103024
26Citizen Investment Trust143755373537501204451233037455
27Citizens Bank Internatioal Limited Promoter Share13253253251449747115203250
28Civil Bank Ltd362342272301171027097202300
29Civil Bank Ltd Promoter Share113113113110001310001310
30Civil Laghubitta Bittiya Sanstha Ltd.8130812751297152195450127621
31Corporate Development Bank Ltd. Promoter Share1910010010088008800000100
32Deprosc Development Bank Limited251260124012482655331132012408
33Deva Bikas Bank Limited4626325326318524474987025211
34Dibyashwori Hydropower Ltd.1215014514714092081631470
35Everest Bank Limited491235122012255330654404012205
36Everest Bank Limited Con. Pref.280079080090716007982
37Everest Insurance Co. Ltd.132690267926806601769200267010
38Excel Development Bank Ltd.164604434605230234472044119
39Excel Development Bank Ltd. Promoter Share1275275275600016500002750
40First Micro Finance Development Bank Ltd.258708588701680145479085020
41First Micro Finance Development Bank Ltd. Promoter Share46006006001256775402006000
42Forward Community Microfinance Bittiya Sanstha Ltd.153700364037008643154020365050
43Gandaki Bikas Bank Limited18371366370281710420703673
44Garima Bikas Bank Limited1526325726131378170422610
45Garima Bikas Bank Limited Promoter Share1165165165517768543040168-3
46General Finance Limited Promoter Share41011011013331633649201010
47General Finance Ltd.5138135138670920501353
48Global IME Bank Limited56389379381870033178503792
49Global IME Samunnat Scheme-111010102900290009.810
50Goodwill Finance Co. Ltd.718017418032475739091773
51Green Development Bank Ltd.4561530561402181053823
52Guheshowori Merchant Bank & Finance Co. Ltd.52642592629102363402602
53Gurans Life Insurance Company Ltd.26106810361041273728596801048-7
54Guras Life Insurance Company Ltd. Promoter Share2000174977524931005170
55Gurkhas Finance Ltd.1191191191315921194-3
56Hamro Bikas Bank Ltd.3200200200750150000204-4
57Hamro Bikas Bank Ltd. Promoter Share11401401402500035000001400
58Himalayan Bank Limited5900890891308275407896-5
59Himalayan Distillery Limited11350135013503040500134010
60Himalayan General Insurance Co. Ltd8745730735652478870739-4
61Himalayan General Insurance Co. Ltd Promoter Share158058058022127605800
62Himalayan Power Partner Ltd.61393379388788030703703862
63ICFC Finance Limited727526627014683954852664
64ICFC Finance Limited Promotor Share1150150150310604659000153-3
65ILFCO Microfinance Bittiya Sanstha Ltd.19135012801305114714851001343-38
66Jalabidyut Lagani tatha Bikas Co. Ltd.5918317718046508390271800
67Janaki Finance Ltd.427426627111102985502692
68Janata Bank Nepal Ltd.78257250252355588932390254-2
69Janautthan Samudayic Laghubitta Bikas Bank Ltd.8383737613761662507703780-19
70Jebils Finance Ltd.6144140140772108800143-3
71Jebils Finance Ltd. Promoter Share31301301302500032500001300
72Jyoti Bikas Bank Limited361871831851629930103601850
73Jyoti Bikash Bank Ltd. Promoter Share1416416416472861194900167-3
74Kabeli Bikas Bank Limited238538538550192503850
75Kailash Bikas Bank Ltd.133002942942650783300295-1
76Kailash Bikas Bank Ltd. Promoter Share11861861861000018600001860
77Kalika Microcredit Development Bank Ltd.102000197119959491885590198411
78Kalika Microcredit Development Bank Ltd. Promoter Share680080080070000560000008000
79Kamana Sewa Bikas Bank Limited402182142181063322933502162
80Kanchan Development Bank Limited1235235235396930602341
81Kankai Bikas Bank Ltd.32272192272204830021512
82Karnali Development Bank Limited32742702745821594282704
83Karnali Development Bank Limited Promoter Share115615615638876063721560
84Khanikhola Hydropower Co. Ltd.22165161164364596781622
85Kisan Microfinance Bittiya Sanstha Ltd.3240023862386501198602391-5
86Kuber Merchant Finance Limited2193190193120230701930
87Kuber Merchant Finance Ltd. Promoter Share11001001008250082500001000
88Kumari Bank Limited602992942971328939432802952
89Kumari Bank Limited Promotor Share215315015022941134414600156-6
90Lalitpur Finance Co. Ltd. Promoter Share14119119119444185528580001190
91Lalitpur Finance Ltd.4174174174695120930177-3
92Laxmi Bank Limited1834133533923748032843354
93Laxmi Bank Limited Promoter Share526526526525066250270-5
94Laxmi Equity Fund19.929.929.921500148809.890
95Laxmi Laghubitta Bittiya Sanstha Ltd.717001666169483140520167024
96Laxmi Value Fund-1711.511.2711.272500028294011.50
97Life Insurance Co. Nepal27210520882088466097947902100-12
98Lumbini Bikas Bank Ltd.1721521021229726339882120
99Lumbini General Insurance Co. Ltd.1593591093587280371591520
100MachhaPuchhre Bank Limited Promotor Share12852852851315137480402850
101Machhapuchhre Bank Limited16330322324490815902003240
102Mahalaxmi Bikas Bank Limited61240226228197134550080240-12
103Mahalaxmi Bikas Bank Ltd.22227222224859419329402231
104Mahila Sahayatra Microfinance Bittiya Sanstha Ltd.231114109310943093410711112-18
105Mahuli Samudayik Laghubitta Sanstha Ltd.1165816581658100165800162632
106Manjushree Finance Ltd.1115214715131504740141456
107Manjushree Finance Ltd. Promoter Share11101101105861964480901100
108Mega Bank Nepal Ltd.1458458458296113561404580
109Mega Bank Nepal Ltd. Promoter Share1260260260794820664802600
110Mero Microfinance Bittiya Sanstha Ltd.1317191676171940296760020170019
111Mirmire Microfinance Development Bank Ltd.73050300030503641104780299951
112Mission Development Bank Ltd.6275270270740201360276-6
113Miteri Development Bank Limited7555541541548299116547-6
114Mithila LaghuBitta Bikas Bank Ltd.31295126112611001273901280-19
115Mount Makalu Development Bank Ltd.2673660673835520966013
116Muktinath Bikas Bank Ltd.1361560861414919123106086
117Muktinath Bikas Bank Ltd. Promoter Share2463463463700032410004630
118Multipurpose Finance Company Limited11351351351013501332
119Nabil Balance Fund 1417.917.817.8541996678.217.810
120Nabil Bank Limited521265125112646134770987012604
121NABIL Bank Limited Promotor Share2188986886853834691480872-4
122Nabil Equity Fund310.210.1610.29659833.3610.160
123NagBeli LaghuBitta Bikas Bank Ltd.838653800386512794869360382045
124NagBeli LaghuBitta Bikas Bank Ltd. Promoter Share21865186518653000559500018650
125Namaste Bittiya Sanstha Ltd.155055055010550054010
126National Hydro Power Company Limited713413213219902639701320
127National Life Insurance Co. Ltd.1018251792182515412799270181015
128National Life Insurance Co. Ltd. Promoter Share312251195119528000334604001250-55
129National Microfinance Bittiya Sanstha Ltd.63350334933506220768833500
130Naya Nepal Laghubitta Bikas Bank Ltd.112798273527351905238402749-14
131NB Insurance Co. Ltd.212401240124010012400012400
132Neco Insurance Co. Ltd.149409259311649153885092110
133Nepal Bangladesh Bank Limited723353293312356978155903310
134Nepal Bank Limited323563523541006935642803504
135Nepal Community Development Bank Ltd.32316300316375011518103088
136Nepal Community Development Bank Ltd. Promoter Share12002002001577231544002000
137Nepal Credit & Commercial Bank Ltd. Promoter Share3202202202110000222200002020
138Nepal Credit And Commercial Bank Limited23358349353531318748003521
139Nepal Doorsanchar Comapany Limited9715710715157011164007123
140Nepal Grameen Bikas Bank Ltd.7719705706164811685107051
141Nepal Insurance Co. Ltd.31390138013841401936601400-16
142Nepal Investment Bank Limited44976575776442483323375007577
143Nepal Investment Bank Ltd. Promoter Share1967466367411530767279066311
144Nepal Life Insurance Co. Ltd.12720051995200061281225230019964
145Nepal Life Insurance Co. Ltd. Promoter21100110011003000330000011000
146Nepal SBI Bank Limited238548478542505212768084014
147Nerude Laghubita Bikas Bank Limited121324131013101107145824013100
148Ngadi Group Power Ltd.9239228237130305202289
149NIBL Pragati Fund210.0110.0110.01505050550.5100
150NIBL Samriddhi Fund 1212.25121230003650012.50
151NIC Asia Bank Limted Promoter Share125025025029967490002500
152NIC Asia Bank Ltd.40360354357597421290803561
153Nirdhan Utthan Bank Limited2624202410242012062915850240020
154NLG Insurance Company Ltd.11157015051505126119401601531-26
155NMB Microfinance Bittiya Sanstha Ltd.92817275727573599969552764-7
156NMB Bank Limited15494482494300814622904886
157NMB Bank Limited Promoter Share12662662661817848353502660
158NMB Hybrid Fund L-1210.0410.0410.04332833413.110.250
159NMB Sulav Investment Fund-1512.291212.297700093548011.950
160Om Development Bank Ltd.1630229930021016299253000
161Om Development Bank Ltd. Promoter1239239239664915891102390
162Oriental Hotels Limited2873856856167145332890-34
163Pokhara Finance Ltd.22332302309121080237-7
164Prabhu Bank Limited54390380385562521540503796
165Prabhu Bank Limited Promoter Share11901901901333125328901900
166Prabhu Insurance Company Ltd. Promoter1551551551350000192850000562-11
167Prabhu Insurance Ltd.121144112611442716308609011404
168Premier Insurance Co. Ltd.21665166516651931140164025
169Prime Commercial Bank Ltd.105440431434189748247150435-1
170Prime Commercial Bank Promoter Share5275260275594981579110025520
171Prime Life Insurance Company Limited201900187518801380259992018800
172ProgressiveFinance Limited4232226226655150130236-10
173Prudential Insurance Co. Ltd.21144514251443179025742801445-2
174Prudential Insurance Co. Ltd. Promoter Share285585585540536346583008550
175Purnima Bikas Bank Ltd.83123103106482015123064
176Purnima Bikas Bank Ltd. Promoter Share12212212212267450109502210
177Raptibheri Bikas Bank Ltd.16366355365249490277635213
178Rastriya Beema Company Limited21595015850158503047750015998-148
179Rastriya Beema Company Limited Promoter Share7147881420014200135195709014499-299
180Reliable Microfinance Bittiya Sanstha Ltd.152120206720672495165732100-33
181Reliance Finance Ltd.8213209210709149181213-3
182Reliance Finance Ltd. Promoter Share11201201201000012000001200
183Ridi Hydropower Development Company Ltd.181641581632045331606164-1
184RSDC Laghubitta Bittiya Sanstha Ltd.48136413401349960129812013409
185Rural Microfinance Development Centre Ltd.97907817906064764647882
186Rural Microfinance Development Centre Ltd. Promoter Share7000250001019200000
187Sagarmatha Finance Limited142262222262529565498227-1
188Sagarmatha Insurance Co. Ltd.516891657165763010481101660-3
189Sahara Bikas Bank Ltd.4648145446064543002180490-30
190Sahayogi Bikas Bank Limited132032032015048000322-2
191Sajha Bikas Bank Ltd.6223212219278611762163
192Salt Trading Corporation224624224614993687142388
193Samata Microfinance Bittiya Sanstha Ltd.14564564561045604488
194Sana Kisan Bikas Bank Ltd201565155015651828285707015605
195Sanima Bank Limited973503423421409948682703411
196Sanima Bank Ltd. Promoter Share12652652653079502650
197Sanima Mai Hydropower Ltd.1455452552521501141420545-20
198Saptakoshi Development Bank Ltd.3193189193126239051867
199Seti Finance Limited1220220220100220002200
200Shangrila Development Bank Ltd.1237537137116386109883692
201Shikhar Insurance Co. Ltd.25202019851999418683666202005-6
202Shikhar Insurance Co. Ltd. Promoter1122012201220500610000120020
203Shine Resunga Development Bank Ltd.154204144191340355752004127
204Shree Investment & Finance Co. Ltd. Promoter Share12752752751170932199802750
205Shree Investment Finance Co. Ltd.347447047499467104659
206Shree Ram Sugar Mills Limited11201201205325063900001182
207Shrijana Finance (Bittaya Sanstha)2566555566201121054521
208Siddhartha Bank Limited39432426428276511847404271
209Siddhartha Bank Limited Promoter Share1350350350792427734003500
210Siddhartha Development Bank Ltd.10004991696602970
211Siddhartha Equity Orineted Scheme1611.911.7411.746170072829511.930
212Siddhartha Insurance Ltd.121500147014862618387717014824
213Siddhartha Insurance Ltd. Promoter Share15205205205850304200051010
214Siddhartha Investment Growth Scheme-11121.2320.520.54240088611320.810
215Sindhu Bikas Bank Ltd. Promoter Share21901901902097439850601900
216Sindhu Bikash Bank Ltd819018519010832024671855
217Soaltee Hotel Limited13583583585001790003580
218Standard Chartered Bank Limited9021972187219450591109190021877
219Summit Micro Finance Development Bank Ltd.72114207020703557368302100-30
220Summit Micro Finance Development Bank Ltd. Promoter Share31360136013607875107100001372-12
221Sunrise Bank Limited111333318320204236591600322-2
222Sunrise Bank Ltd Promoter Share23643623624592216626200370-8
223Surya Life Insurance Co. Ltd. Promoter Share254954954920475112408005490
224Surya Life Insurance Company Limited449709509703225310606095020
225Suryodaya Laghubitta Bittiya Sanstha Ltd.4896846896403483083066
226Swabalamban Bikas Bank Limited121773174917508781542750173911
227Swadeshi Laghubitta Bittiya Sanstha Ltd.13573573571035703507
228Swarojgar Laghu Bitta Bikas Bank Ltd.2023802350238010772538290235030
229Swarojgar Laghu Bitta Bikas Bank Ltd. Promoter Share41000100010006304630400010000
230Synergy Finance Ltd.221551491515740870015155-4
231Synergy Finance Ltd. Promoter Share110010010041004100001000
232Synergy Power Development Ltd.1017016116213021460167-5
233Taragaon Regency Hotel Limited328127627627075645281-5
234Tinau Development Bank Limited2280276280137383042764
235Tinau Development Bank Ltd. Promoter117817817823144118921780
236Uniliver Nepal Limited33060030450305003091550030000500
237Union Finance Co. Ltd.1176176176100176001733
238Union Finance Co. Ltd. Promoter Share1100100100647686476800101-1
239United Finance Ltd.12762762762055202751
240United Insurance Co. (Nepal) Ltd.281305129512953440447202012950
241United Insurance Co. (Nepal) Ltd. Promoter Share7000955149744000
242United Modi Hydropower Ltd.122702622703981055062619
243Vibor Society Development Bank Limited321731671705640954990173-3
244Vijaya laghubitta Bittiya Sanstha Ltd.18134913001300109514463301345-45
245Western Development Bank Limited2233731831836021162170343-25
246Womi Microfinance Bittiya Sanstha Ltd.4192818951928489211519208
247World Merchant Banking & Finance Limited Promoter Share2410110110149695950192900103-2
248World Merchant Banking & Finance Ltd.1138138138101380140-2
249Yeti Development Bank Limited3122821621989911981870229-10

* Dedicated Perfection in Merchant Banking *