Nepse Index

SOURCE : www.nepalstock.com

SOURCE : www.nepalstock.comAs of 2017-08-21 15:00:00

S.N.Traded CompaniesNo of TransactionsMax PriceMin PriceClosing PriceTraded SharesAmountPervious ClosingDifference (Rs)
1Agriculture Development Bank Limited4644243243856742474780440-2
2Alpine Development Bank Limited1125825025826456723802499
3Api Power Company Ltd.8263461763421561343040635-1
4Arun Finance Limited101781721752010352070178-3
5Arun Finance Limited Promoter Share610510010020139320140200107-7
6Arun Kabeli Power Ltd.97366350366683724273803624
7Arun Valley Hydropower Development Co. Ltd.1326825726816424321252617
8Asian Life Insurance Co. Limited17159015751581118018674701585-4
9Asian Life Insurance Co. Ltd Promoter Share180080080060000480000008000
10Bank of Kathmandu Ltd.4046545646258942710900465-3
11Bank of Kathmandu Lumbini Limited Promoter Share1405405405175868712265004014
12Bank of Kathmandu Lumbini Ltd.56504494498108045375810503-5
13Barun Hydropower Co. Ltd.624023624060143302400
14Bhargav Bikash Bank Ltd.2280276280158440882800
15Bottlers Nepal (Terai) Limited571047000710054038330806965135
16Butwal Power Company Limited46356236231200757800632-9
17Central Finance Co. Ltd.1119619219260101167140195-3
18Century Commercial Bank Ltd.87253245252146203644150253-1
19Century Commercial Bank Ltd. Promoter Share22092092092697656379802090
20Chhimek Laghubitta Bikas Bank Limited26161015901590282745240301605-15
21Chhyangdi Hydropower Ltd.642181972011788372928210-9
22Chilime Hydropower Company Limited26790780786445934924007860
23Citizen Bank International Limited1613783723752601597491903750
24Citizen Investment Trust9387538503875265102218038678
25Citizens Bank Internatioal Limited Promoter Share13253253251404545646203250
26Civil Bank Ltd47246240243104512546640244-1
27Civil Bank Ltd Promoter Share1131131131131441721860133-2
28Civil Laghubitta Bittiya Sanstha Ltd.221300128013003354345001321-21
29Corporate Development Bank Ltd. Promoter Share1910010010088008800000100
30Deprosc Development Bank Limited1513901370137675310399101382-6
31Deva Bikas Bank Limited132612592612766719364262-1
32Dibyashwori Hydropower Ltd.17175172172620106900175-3
33Everest Bank Limited60134013211339434357737801340-1
34Everest Bank Limited Con. Pref.581081081084680408100
35Everest Insurance Co. Ltd.19265026402644107228383302650-6
36Excel Development Bank Ltd.21709700701858060667207010
37Excel Development Bank Ltd. Promoter Share1275275275600016500002750
38First Micro Finance Development Bank Ltd.15108210601077120412966801081-4
39Forward Community Microfinance Bittiya Sanstha Ltd.53379737403775124246823203800-25
40Gandaki Bikas Bank Limited294003863901384953779603882
41Garima Bikas Bank Limited37270264268921524567602653
42Garima Bikas Bank Limited Promoter Share1165165165517768543040168-3
43General Finance Ltd.3186183183181013366190189-6
44Global IME Bank Limited4638538138383683211540385-2
45Global IME Samunnat Scheme-1510.11010202002036709.950
46Goodwill Finance Co. Ltd.71981941941001195026202-8
47Green Development Bank Ltd.1459156159119110813156130
48Guheshowori Merchant Bank & Finance Co. Ltd.32702662705101366602619
49Gurans Life Insurance Company Ltd.14117511521152129215011201181-29
50Guras Life Insurance Company Ltd. Promoter Share100045597136791005170
51Gurkhas Finance Ltd.61971961961606315382198-2
52Hamro Bikas Bank Ltd.3235231231480111680235-4
53Hamro Bikas Bank Ltd. Promoter Share11401401402500035000001400
54Himalayan Bank Limited21910900910320428933209028
55Himalayan Distillery Limited71335128312831401828001362-79
56Himalayan General Insurance Co. Ltd4181580180426282113640805-1
57Himalayan General Insurance Co. Ltd Promoter Share158058058022127605800
58Himalayan Power Partner Ltd.4773633363637960287866033033
59ICFC Finance Limited12812812812056202765
60ILFCO Microfinance Bittiya Sanstha Ltd.19135012801305114714851001343-38
61Jalabidyut Lagani tatha Bikas Co. Ltd.71187182184687812723601831
62Janaki Finance Ltd.62802752751233342912283-8
63Janata Bank Nepal Ltd.782712662692441665431002681
64Janautthan Samudayic Laghubitta Bikas Bank Ltd.143670361536701083927363680-10
65Jebils Finance Ltd.12382382387217136242-4
66Jebils Finance Ltd. Promoter Share21301301305718074334001300
67Jyoti Bikas Bank Limited5619919019183381623820196-5
68Jyoti Bikash Bank Ltd. Promoter Share1416416416472861194900167-3
69Kabeli Bikas Bank Limited140940940910040900417-8
70Kailash Bikas Bank Ltd.193203123131040326140314-1
71Kailash Bikas Bank Ltd. Promoter Share1186186186658212242501842
72Kalika Microcredit Development Bank Ltd.62250224722504309663602281-31
73Kalika Microcredit Development Bank Ltd. Promoter Share680080080070000560000008000
74Kanchan Development Bank Limited2263263263416109408267-4
75Kankai Bikas Bank Ltd.221321121121344969217-6
76Karnali Development Bank Limited7294291292578169298294-2
77Karnali Development Bank Limited Promoter Share115615615638876063721560
78Khanikhola Hydropower Co. Ltd.2218318018025045142183-3
79Kisan Microfinance Bittiya Sanstha Ltd.233119305331195181596760310019
80Kuber Merchant Finance Limited3233230233306960234-1
81Kuber Merchant Finance Ltd. Promoter Share11001001008250082500001000
82Kumari Bank Limited473153103131413844200403121
83Lalitpur Finance Co. Ltd. Promoter Share14119119119444185528580001190
84Lalitpur Finance Ltd.417217117149885458174-3
85Laxmi Bank Limited166375360367379991384200035512
86Laxmi Bank Limited Promoter Share526526526525066250270-5
87Laxmi Equity Fund510101020500205000100
88Laxmi Laghubitta Bittiya Sanstha Ltd.15199519501967117723236001999-32
89Laxmi Value Fund-1511.4811.2611.314721653360111.330
90Life Insurance Co. Nepal7230022662290109124988802300-10
91Lumbini Bikas Bank Ltd.2822021421763701371730218-1
92Lumbini General Insurance Co. Ltd.371017995999534653550509990
93MachhaPuchhre Bank Limited Promotor Share12852852851315137480402850
94Machhapuchhre Bank Limited4433933533665662209450337-1
95Mahalaxmi Bikas Bank Limited61240226228197134550080240-12
96Mahalaxmi Bikas Bank Ltd.2425124124642251035380249-3
97Mahila Sahayatra Microfinance Bittiya Sanstha Ltd.171190114411502983488601183-33
98Manjushree Finance Ltd.715615315615482382181560
99Mega Bank Nepal Ltd.1458458458296113561404580
100Mega Bank Nepal Ltd. Promoter Share1260260260794820664802600
101Mero Microfinance Bittiya Sanstha Ltd.3223902351235361914602102430-77
102Mirmire Microfinance Development Bank Ltd.231763176317630952803240-64
103Mission Development Bank Ltd.52852762772044567050290-13
104Miteri Development Bank Limited17560550560794144130805600
105Mithila LaghuBitta Bikas Bank Ltd.1013301300130647061636513042
106Mount Makalu Development Bank Ltd.2673660673835520966013
107Muktinath Bikas Bank Ltd.47660650653487531776806521
108Muktinath Bikas Bank Ltd. Promoter Share2463463463700032410004630
109Multipurpose Finance Company Limited300033871270
110Nabil Balance Fund 11223.9423.623.7295817699407023.790
111Nabil Bank Limited43173017151720308152970401735-15
112NABIL Bank Limited Promotor Share18126012451246182322775001250-4
113Nabil Equity Fund1310.1510.0310.1354971359424010.10
114NagBeli LaghuBitta Bikas Bank Ltd.73410339033901434859553400-10
115NagBeli LaghuBitta Bikas Bank Ltd. Promoter Share21865186518658000149200001900-35
116Namaste Bittiya Sanstha Ltd.155055055010550054010
117National Hydro Power Company Limited2015114614784701250950149-2
118National Life Insurance Co. Ltd.422005197219725628112387002005-33
119National Life Insurance Co. Ltd. Promoter Share312251195119528000334604001250-55
120National Microfinance Bittiya Sanstha Ltd.5636003550357183529904303601-30
121Naya Nepal Laghubitta Bikas Bank Ltd.1927802680278011123015040270080
122NB Insurance Co. Ltd.41290127512902152758501300-10
123Neco Insurance Co. Ltd.8311421095110010100111773001120-20
124Nepal Bangladesh Bank Limited963593533572141376118903552
125Nepal Bank Limited41357353353697124741103512
126Nepal Community Development Bank Ltd.1312312312257800318-6
127Nepal Credit & Commercial Bank Ltd. Promoter Share120220220236807433602020
128Nepal Credit And Commercial Bank Limited603683633651697462018603641
129Nepal Doorsanchar Comapany Limited37006976972501747006970
130Nepal Grameen Bikas Bank Ltd.980877878990937140420793-4
131Nepal Insurance Co. Ltd.21155515381538371457385601560-22
132Nepal Investment Bank Limited13677076476814228109230007662
133Nepal Investment Bank Ltd. Promoter Share5674673673550370500676-3
134Nepal Life Insurance Co. Ltd.20921502125213012436265624002143-13
135Nepal Life Insurance Co. Ltd. Promoter512381150115017000195709001263-113
136Nepal SBI Bank Limited4091090090768176154240909-2
137Nerude Laghubita Bikas Bank Limited71400139014002793899371410-10
138Ngadi Group Power Ltd.1326525826218648759265-3
139NIBL Pragati Fund110.1510.1510.155055125.7510.20
140NIBL Samriddhi Fund 1313.3513.1513.15900011900013.30
141NIC Asia Bank Limted Promoter Share125025025029967490002500
142NIC Asia Bank Ltd.794604494571165552669904561
143Nirdhan Utthan Bank Limited821502117211768314566202160-43
144NLG Insurance Company Ltd.17160015651580552487249001592-12
145NMB Microfinance Bittiya Sanstha Ltd.1028002789280013337069128000
146NMB Bank Limited2752852052332511700840525-2
147NMB Bank Limited Promoter Share12662662661309134822102651
148NMB Hybrid Fund L-1610.11010.051339813460410.030
149NMB Sulav Investment Fund-11315.314.7114.71107876162189014.90
150Om Development Bank Ltd.30420414415767831918504150
151Oriental Hotels Limited9940900919428389781928-9
152Pokhara Finance Ltd.225125025126766917253-2
153Prabhu Bank Limited94393385385235279113510392-7
154Prabhu Bank Limited Promoter Share11901901902753052307001900
155Prabhu Insurance Company Ltd. Promoter1551551551350000192850000562-11
156Prabhu Insurance Ltd.401195118211924509535838011902
157Premier Insurance Co. Ltd.417801775178020937177917791
158Prime Commercial Bank Ltd.1034464404413154313937200450-9
159Prime Life Insurance Company Limited25829002710272026264721619002774-54
160ProgressiveFinance Limited72402322371020241420240-3
161Prudential Insurance Co. Ltd.12155015311535209932234801537-2
162Prudential Insurance Co. Ltd. Promoter Share285585585540536346583008550
163Purnima Bikas Bank Ltd.1319319319100319003145
164Purnima Bikas Bank Ltd. Promoter Share12212212212267450109502210
165Raptibheri Bikas Bank Ltd.16366355365249490277635213
166Rastriya Beema Company Limited817422169251720095162492017422-222
167Rastriya Beema Company Limited Promoter Share31540015250154004670400015500-100
168Reliable Microfinance Bittiya Sanstha Ltd.62083205020501623327152125-75
169Reliance Finance Ltd.221921521977165952154
170Reliance Finance Ltd. Promoter Share11201201201000012000001200
171Ridi Hydropower Development Company Ltd.181771711738161420601712
172RSDC Laghubitta Bittiya Sanstha Ltd.4930192962296268020418703015-53
173Rural Microfinance Development Centre Ltd.1482080782011509321498155
174Rural Microfinance Development Centre Ltd. Promoter Share1000100050100000
175Sagarmatha Finance Limited142262222262529565498227-1
176Sagarmatha Insurance Co. Ltd.91745173517404728214751755-15
177Sahara Bikas Bank Ltd.4648145446064543002180490-30
178Sahayogi Bikas Bank Limited5360360360589212040363-3
179Sajha Bikas Bank Ltd.6223212219278611762163
180Salt Trading Corporation224624224614993687142388
181Samata Microfinance Bittiya Sanstha Ltd.141941941910004190004118
182Sana Kisan Bikas Bank Ltd341620160016009551153003001621-21
183Sanima Bank Limited78415410410198668195600414-4
184Sanima Bank Ltd. Promoter Share12652652653079502650
185Sanima Mai Hydropower Ltd.1256655555533681897040570-15
186Saptakoshi Development Bank Ltd.61951921956381241461950
187Seti Finance Limited1220220220100220002200
188Shangrila Development Bank Ltd.14400387395121047776238312
189Shikhar Insurance Co. Ltd.2921152090211024615186650209614
190Shikhar Insurance Co. Ltd. Promoter1122012201220500610000120020
191Shine Resunga Development Bank Ltd.74304094161526362487004124
192Shree Investment Finance Co. Ltd.14644644646932016471-7
193Shree Ram Sugar Mills Limited11201201205325063900001182
194Shrijana Finance (Bittaya Sanstha)95265105201195618660532-12
195Siddhartha Bank Limited5344243743979893515670448-9
196Siddhartha Bank Limited Promoter Share1350350350792427734003500
197Siddhartha Development Bank Ltd.10004991696602970
198Siddhartha Equity Orineted Scheme291413.813.98191300266330013.920
199Siddhartha Insurance Ltd.27159015751575433368498401590-15
200Siddhartha Insurance Ltd. Promoter Share15205205205850304200051010
201Siddhartha Investment Growth Scheme-14727.226.827103050027835000270
202Sindhu Bikas Bank Ltd. Promoter Share21901901902097439850601900
203Sindhu Bikash Bank Ltd143493383401400481480341-1
204Soaltee Hotel Limited133763693761395551626003751
205Standard Chartered Bank Limited1462279223822406123137527002275-35
206Summit Micro Finance Development Bank Ltd.25365036003625197471500903648-23
207Summit Micro Finance Development Bank Ltd. Promoter Share31360136013607875107100001372-12
208Sunrise Bank Limited2536735535833331197080360-2
209Sunrise Bank Ltd Promoter Share23643623624592216626200370-8
210Surya Life Insurance Co. Ltd. Promoter Share45495495494382642406070005490
211Surya Life Insurance Company Limited63118511571157630974108101176-19
212Suryodaya Laghubitta Bittiya Sanstha Ltd.176176176110761072536
213Swabalamban Bikas Bank Limited11181517821815919165227018132
214Swadeshi Laghubitta Bittiya Sanstha Ltd.233833233822737632612
215Swarojgar Laghu Bitta Bikas Bank Ltd.26214820682080240450476202106-26
216Swarojgar Laghu Bitta Bikas Bank Ltd. Promoter Share41000100010006304630400010000
217Synergy Finance Ltd.51511491502002300198152-2
218Synergy Finance Ltd. Promoter Share110010010041004100001000
219Synergy Power Development Ltd.4319619119312752463711930
220Taragaon Regency Hotel Limited7283279280730204530284-4
221Tinau Development Bank Limited431231131128488424316-5
222Tinau Development Bank Ltd. Promoter117817817823144118921780
223Uniliver Nepal Limited12995029950299503089850030001-51
224Union Finance Co. Ltd.1176176176100176001733
225Union Finance Co. Ltd. Promoter Share1100100100647686476800101-1
226United Finance Ltd.52602502501238316450260-10
227United Insurance Co. (Nepal) Ltd.22156015211521232935742801535-14
228United Insurance Co. (Nepal) Ltd. Promoter Share120004331679101000
229United Modi Hydropower Ltd.35305290294842249803300-6
230Vibor Society Development Bank Limited321731671705640954990173-3
231Vijaya laghubitta Bittiya Sanstha Ltd.1513601325136019626155513519
232Western Development Bank Limited2233731831836021162170343-25
233Womi Microfinance Bittiya Sanstha Ltd.101910189018944378289711927-33
234World Merchant Banking & Finance Limited Promoter Share2410110110149695950192900103-2
235World Merchant Banking & Finance Ltd.1616314716373511589814914
236Yeti Development Bank Limited3122821621989911981870229-10

* Dedicated Perfection in Merchant Banking *