Welcome to NIC ASIA LAGHUBITTA BITTIYA SANSTHA LTD. - साथी संगै,सबल बन्दै

icon-currency

NEPSE Data

Date: 24 May 2019
Traded Companies No. of Transactions Max price Closing Price Trades shares Amount
Agriculture Development Bank Limited 37 464.00 458.00 11409.00 5152834.00
Alpine Development Bank Limited 2 278.00 278.00 58.00 16124.00
Api Power Company Ltd. 45 357.00 331.00 1546.00 521240.00
Arun Finance Limited 21 174.00 171.00 2300.00 385630.00
Arun Valley Hydropower Development Co. Ltd. 11 223.00 223.00 2518.00 538276.00
Asian Life Insurance Co. Limited 79 1163.00 1100.00 18638.00 20427973.00
Bank of Kathmandu Lumbini Ltd. 102 560.00 545.00 16759.00 8955600.00
Barun Hydropower Co. Ltd. 5 252.00 251.00 540.00 135960.00
Bhargav Bikash Bank Ltd. 2 333.00 333.00 110.00 36630.00
View More

NEPSE Data

Date: 24 May 2019
S.N. Traded Companies No. of Transactions Max price Min price Closing Price Trades shares Amount Previous Closing Difference
1 Agriculture Development Bank Limited 37 464.00 435.00 458.00 11409.00 5152834.00 442.00 16.00
2 Alpine Development Bank Limited 2 278.00 278.00 278.00 58.00 16124.00 283.00 -5.00
3 Api Power Company Ltd. 45 357.00 325.00 331.00 1546.00 521240.00 338.00 -7.00
4 Arun Finance Limited 21 174.00 165.00 171.00 2300.00 385630.00 171.00 0.00
5 Arun Valley Hydropower Development Co. Ltd. 11 223.00 206.00 223.00 2518.00 538276.00 214.00 9.00
6 Asian Life Insurance Co. Limited 79 1163.00 1056.00 1100.00 18638.00 20427973.00 1121.00 -21.00
7 Bank of Kathmandu Lumbini Ltd. 102 560.00 510.00 545.00 16759.00 8955600.00 540.00 5.00
8 Barun Hydropower Co. Ltd. 5 252.00 247.00 251.00 540.00 135960.00 248.00 3.00
9 Bhargav Bikash Bank Ltd. 2 333.00 333.00 333.00 110.00 36630.00 339.00 -6.00
10 Butwal Power Company Limited 22 512.00 485.00 512.00 28790.00 14172710.00 500.00 12.00
11 Century Commercial Bank Ltd. 101 293.00 261.00 293.00 17986.00 4952529.00 273.00 20.00
12 Chhimek Laghubitta Bikas Bank Limited 24 912.00 829.00 860.00 2950.00 2550770.00 895.00 -35.00
13 Chilime Hydropower Company Limited 34 759.00 744.00 752.00 5457.00 4088188.00 746.00 6.00
14 Citizen Bank International Limited 153 434.00 405.00 420.00 22900.00 9588732.00 416.00 4.00
15 Citizen Investment Trust 38 3290.00 3039.00 3210.00 1795.00 5623658.00 3101.00 109.00
16 Civil Bank Ltd 67 230.00 209.00 220.00 19773.00 4284065.00 218.00 2.00
17 Civil Bank Ltd Promoter Share 1 135.00 135.00 135.00 6344.00 856440.00 135.00 0.00
18 Deprosc Development Bank Limited 22 1891.00 1790.00 1891.00 1100.00 2019440.00 1818.00 73.00
19 Deva Bikas Bank Limited 20 205.00 186.00 200.00 2945.00 585641.00 189.00 11.00
20 Everest Bank Limited 88 1780.00 1661.00 1715.00 6676.00 11419094.00 1685.00 30.00
21 Everest Insurance Co. Ltd. 12 1326.00 1275.00 1324.00 713.00 927155.00 1292.00 32.00
22 Excel Development Bank Ltd. 2 532.00 530.00 530.00 379.00 200892.00 542.00 -12.00
23 Excel Development Bank Ltd. Promoter Share 1 290.00 290.00 290.00 5000.00 1450000.00 295.00 -5.00
24 First Micro Finance Development Bank Ltd. 10 794.00 749.00 749.00 790.00 603910.00 810.00 -61.00
25 Garima Bikas Bank Limited 101 391.00 368.00 391.00 14373.00 5518412.00 375.00 16.00
26 Garima Bikas Bank Limited Promoter Share 22 200.00 200.00 200.00 184163.00 36832600.00 200.00 0.00
27 Global IME Bank Limited 60 397.00 375.00 391.00 15776.00 6018277.00 380.00 11.00
28 Global IME Samunnat Scheme-1 2 10.20 10.20 10.20 6000.00 61200.00 10.05 0.15
29 Green Development Bank Ltd. 20 498.00 476.00 480.00 641.00 310316.00 490.00 -10.00
30 Guheshowori Merchant Bank & Finance Co. Ltd. 1 200.00 200.00 200.00 80.00 16000.00 198.00 2.00
31 Gurans Life Insurance Company Ltd. 10 647.00 594.00 594.00 800.00 482940.00 660.00 -66.00
32 Himalayan Bank Limited 21 840.00 814.00 833.00 3612.00 2986487.00 816.00 17.00
33 Himalayan General Insurance Co. Ltd 44 1102.00 990.00 1030.00 2859.00 2950591.00 1044.00 -14.00
34 ICFC Finance Limited 17 245.00 224.00 229.00 3558.00 827820.00 228.00 1.00
35 ILFCO Microfinance Bittiya Sanstha Ltd. 9 573.00 559.00 559.00 415.00 234940.00 584.00 -25.00
36 Jalabidyut Lagani tatha Bikas Co. Ltd. 94 204.00 192.00 200.00 10171.00 2022941.00 196.00 4.00
37 Janaki Finance Ltd. 3 210.00 209.00 210.00 145.00 30355.00 205.00 5.00
38 Janautthan Samudayic Laghubitta Bikas Bank Ltd. 10 1495.00 1437.00 1437.00 260.00 382320.00 1495.00 -58.00
39 Jebils Finance Ltd. 10 167.00 160.00 166.00 1210.00 198730.00 169.00 -3.00
40 Jyoti Bikas Bank Limited 10 245.00 238.00 243.00 2957.00 714518.00 235.00 8.00
41 Kabeli Bikas Bank Limited 1 524.00 524.00 524.00 12.00 6288.00 534.00 -10.00
42 Kailash Bikas Bank Ltd. 38 310.00 300.00 306.00 8815.00 2683450.00 302.00 4.00
43 Kalika Microcredit Development Bank Ltd. 34 1435.00 1331.00 1415.00 1973.00 2759580.00 1305.00 110.00
44 Karnali Development Bank Limited 4 275.00 270.00 270.00 135.00 36500.00 265.00 5.00
45 Khanikhola Hydropower Co. Ltd. 13 218.00 204.00 214.00 356.00 75098.00 208.00 6.00
46 Kisan Microfinance Bittiya Sanstha Ltd. 1 1600.00 1600.00 1600.00 100.00 160000.00 1569.00 31.00
47 Kumari Bank Limited 94 498.00 456.00 490.00 16650.00 8021460.00 483.00 7.00
48 Laxmi Bank Limited 54 694.00 635.00 694.00 12426.00 8189467.00 660.00 34.00
49 Laxmi Laghubitta Bittiya Sanstha Ltd. 9 1030.00 995.00 1010.00 299.00 300560.00 1035.00 -25.00
50 Life Insurance Co. Nepal 47 2138.00 1970.00 2044.00 4724.00 9646647.00 2097.00 -53.00
51 Lumbini Finance Ltd. 4 233.00 230.00 230.00 850.00 195950.00 237.00 -7.00
52 Lumbini General Insurance Co. Ltd. 79 1111.00 1010.00 1070.00 10721.00 11252730.00 1071.00 -1.00
53 Machhapuchhre Bank Limited 72 362.00 340.00 350.00 10242.00 3590002.00 348.00 2.00
54 Mahalaxmi Bikas Bank Limited 20 214.00 204.00 206.00 5814.00 1210556.00 202.00 4.00
55 Manjushree Finance Ltd. 10 156.00 152.00 152.00 2219.00 341242.00 158.00 -6.00
56 Miteri Development Bank Limited 3 428.00 425.00 427.00 250.00 106480.00 429.00 -2.00
57 Mount Makalu Development Bank Ltd. 4 636.00 612.00 636.00 40.00 25080.00 600.00 36.00
58 Muktinath Bikas Bank Ltd. 46 717.00 660.00 699.00 5304.00 3629274.00 666.00 33.00
59 Nabil Balance Fund 1 4 16.55 16.40 16.55 309391.00 5075281.65 16.50 0.05
60 Nabil Bank Limited 75 1390.00 1304.00 1390.00 7174.00 9654758.00 1365.00 25.00
61 NABIL Bank Limited Promotor Share 36 1000.00 960.00 1000.00 5201.00 5147090.00 979.00 21.00
62 NagBeli LaghuBitta Bikas Bank Ltd. 2 1965.00 1926.00 1926.00 20.00 38910.00 2000.00 -74.00
63 National Hydro Power Company Limited 40 131.00 125.00 130.00 38490.00 4902950.00 129.00 1.00
64 National Life Insurance Co. Ltd. 38 1750.00 1650.00 1715.00 5730.00 9621860.00 1684.00 31.00
65 NB Insurance Co. Ltd. 20 890.00 852.00 855.00 2150.00 1869690.00 873.00 -18.00
66 Neco Insurance Co. Ltd. 29 707.00 642.00 669.00 2570.00 1727150.00 681.00 -12.00
67 Nepal Bangladesh Bank Limited 143 659.00 602.00 647.00 27125.00 16995688.00 638.00 9.00
68 Nepal Bank Limited 48 360.00 341.00 352.00 13750.00 4805010.00 350.00 2.00
69 Nepal Doorsanchar Comapany Limited 22 665.00 650.00 660.00 38520.00 25142300.00 663.00 -3.00
70 Nepal Grameen Bikas Bank Ltd. 11 477.00 452.00 452.00 2236.00 1036388.00 459.00 -7.00
71 Nepal Insurance Co. Ltd. 40 757.00 691.00 696.00 5020.00 3579869.00 729.00 -33.00
72 Nepal Investment Bank Limited 207 655.00 616.00 655.00 26333.00 16845141.00 640.00 15.00
73 Nepal Investment Bank Ltd. Promoter Share 23 576.00 542.00 564.00 5647.00 3186452.00 561.00 3.00
74 Nepal Life Insurance Co. Ltd. 87 2349.00 2210.00 2295.00 9104.00 20548897.00 2255.00 40.00
75 Nepal SBI Bank Limited 48 1400.00 1325.00 1370.00 7661.00 10354042.00 1350.00 20.00
76 Nerude Laghubita Bikas Bank Limited 12 1074.00 1040.00 1070.00 784.00 828668.00 1095.00 -25.00
77 Ngadi Group Power Ltd. 2 255.00 250.00 255.00 317.00 80250.00 246.00 9.00
78 NIBL Samriddhi Fund 1 14 11.20 10.90 11.00 100478.00 1106758.00 11.22 -0.22
79 NIC Asia Bank Ltd. 87 464.00 439.00 455.00 10784.00 4837050.00 445.00 10.00
80 Nirdhan Utthan Bank Limited 1 1181.00 1181.00 1181.00 19.00 22439.00 1205.00 -24.00
81 NLG Insurance Company Ltd. 35 1100.00 1012.00 1048.00 3974.00 4193653.00 1115.00 -67.00
82 NMB Microfinance Bittiya Sanstha Ltd. 2 1420.00 1420.00 1420.00 70.00 99400.00 1420.00 0.00
83 NMB Bank Limited 65 465.00 428.00 458.00 14269.00 6344698.00 448.00 10.00
84 NMB Bank Limited Promoter Share 5 321.00 297.00 297.00 2500.00 772500.00 327.00 -30.00
85 NMB Hybrid Fund L-1 3 10.30 10.20 10.30 9983.00 102658.80 10.00 0.30
86 NMB Sulav Investment Fund-1 8 11.40 11.25 11.40 116000.00 1310600.00 11.57 -0.17
87 Oriental Hotels Limited 3 470.00 470.00 470.00 149.00 70030.00 479.00 -9.00
88 Pokhara Finance Ltd. 1 218.00 218.00 218.00 170.00 37060.00 214.00 4.00
89 Prabhu Bank Limited 252 305.00 281.00 299.00 77906.00 22973739.00 291.00 8.00
90 Prabhu Insurance Ltd. 51 920.00 851.00 899.00 4462.00 3936305.00 902.00 -3.00
91 Premier Insurance Co. Ltd. 20 1210.00 1160.00 1165.00 3236.00 3778375.00 1157.00 8.00
92 Prime Commercial Bank Ltd. 63 370.00 341.00 367.00 12215.00 4394979.00 354.00 13.00
93 Prime Life Insurance Company Limited 26 1380.00 1299.00 1365.00 3568.00 4758048.00 1360.00 5.00
94 Prudential Insurance Co. Ltd. 19 1000.00 945.00 945.00 1962.00 1890045.00 972.00 -27.00
95 Purnima Bikas Bank Ltd. 6 280.00 270.00 280.00 554.00 152200.00 279.00 1.00
96 Raptibheri Bikas Bank Ltd. 14 307.00 295.00 303.00 1552.00 462546.00 312.00 -9.00
97 Rastriya Beema Company Limited 8 11495.00 11266.00 11495.00 265.00 3012645.00 11500.00 -5.00
98 Rastriya Beema Company Limited Promoter Share 13 10751.00 10125.00 10536.00 281.00 2918860.00 10970.00 -434.00
99 Reliable Microfinance Bittiya Sanstha Ltd. 2 1101.00 1100.00 1101.00 21.00 23110.00 1080.00 21.00
100 Reliance Finance Ltd. 2 200.00 199.00 199.00 80.00 15970.00 204.00 -5.00
101 Ridi Hydropower Development Company Ltd. 17 193.00 184.00 187.00 2980.00 565958.00 184.00 3.00
102 Rural Microfinance Development Centre Ltd. 9 530.00 520.00 520.00 1379.00 722990.00 520.00 0.00
103 Sagarmatha Finance Limited 15 231.00 211.00 231.00 3004.00 661764.00 215.00 16.00
104 Sagarmatha Insurance Co. Ltd. 10 927.00 885.00 900.00 913.00 822369.00 909.00 -9.00
105 Sahayogi Bikas Bank Limited 2 290.00 290.00 290.00 150.00 43500.00 290.00 0.00
106 Sajha Bikas Bank Ltd. 2 242.00 242.00 242.00 40.00 9680.00 246.00 -4.00
107 Sana Kisan Bikas Bank Ltd 11 882.00 840.00 880.00 711.00 611385.00 856.00 24.00
108 Sanima Bank Limited 186 470.00 433.00 461.00 42226.00 19050213.00 460.00 1.00
109 Sanima Mai Hydropower Ltd. 14 708.00 675.00 693.00 1286.00 890831.00 701.00 -8.00
110 Saptakoshi Development Bank Ltd. 1 278.00 278.00 278.00 10.00 2780.00 283.00 -5.00
111 Shangrila Development Bank Ltd. 2 290.00 285.00 290.00 200.00 57500.00 280.00 10.00
112 Shikhar Insurance Co. Ltd. 76 1801.00 1653.00 1770.00 6295.00 10858627.00 1755.00 15.00
113 Shine Resunga Development Bank Ltd. 8 321.00 316.00 318.00 1776.00 564768.00 316.00 2.00
114 Shree Ram Sugar Mills Limited 5 114.00 106.00 114.00 101000.00 11063992.00 104.00 10.00
115 Shrijana Finance (Bittaya Sanstha) 2 455.00 453.00 453.00 150.00 68050.00 462.00 -9.00
116 Siddhartha Bank Limited 208 936.00 868.00 900.00 25820.00 23171520.00 896.00 4.00
117 Siddhartha Development Bank Ltd. 17 290.00 280.00 290.00 3672.00 1040215.00 278.00 12.00
118 Siddhartha Equity Orineted Scheme 2 11.60 11.56 11.56 8847.00 102311.32 11.80 -0.24
119 Siddhartha Insurance Ltd. 45 1167.00 1054.00 1086.00 4470.00 4849666.00 1170.00 -84.00
120 Siddhartha Investment Growth Scheme-1 2 21.75 21.32 21.32 1100.00 23495.00 21.32 0.00
121 Soaltee Hotel Limited 30 287.00 256.00 287.00 9050.00 2492800.00 261.00 26.00
122 Standard Chartered Bank Limited 52 1930.00 1824.00 1930.00 4649.00 8793705.00 1862.00 68.00
123 Summit Micro Finance Development Bank Ltd. 5 1360.00 1324.00 1324.00 300.00 401700.00 1350.00 -26.00
124 Sunrise Bank Limited 27 438.00 416.00 438.00 5510.00 2335108.00 424.00 14.00
125 Surya Life Insurance Company Limited 40 610.00 565.00 575.00 7223.00 4213235.00 603.00 -28.00
126 Swabalamban Bikas Bank Limited 25 1066.00 995.00 1040.00 2490.00 2542252.00 1006.00 34.00
127 Swarojgar Laghu Bitta Bikas Bank Ltd. 1 1599.00 1599.00 1599.00 20.00 31980.00 1630.00 -31.00
128 Synergy Finance Ltd. 20 130.00 124.00 126.00 4674.00 585706.00 130.00 -4.00
129 Taragaon Regency Hotel Limited 2 209.00 207.00 207.00 200.00 41480.00 205.00 2.00
130 Uniliver Nepal Limited 1 29000.00 29000.00 29000.00 10.00 290000.00 28651.00 349.00
131 Union Finance Co. Ltd. 2 179.00 176.00 179.00 5219.00 932434.00 176.00 3.00
132 United Insurance Co. (Nepal) Ltd. 56 938.00 858.00 899.00 8465.00 7482055.00 910.00 -11.00
133 Vibor Society Development Bank Limited 25 165.00 153.00 161.00 16733.00 2680290.00 159.00 2.00
134 Vijaya laghubitta Bittiya Sanstha Ltd. 1 715.00 715.00 715.00 23.00 16445.00 725.00 -10.00
135 Western Development Bank Limited 2 289.00 289.00 289.00 220.00 63580.00 294.00 -5.00
136 Womi Microfinance Bittiya Sanstha Ltd. 4 1074.00 1034.00 1050.00 120.00 126198.00 1095.00 -45.00
137 Yeti Development Bank Limited 15 243.00 230.00 230.00 1716.00 402953.00 235.00 -5.00