Nepse Index

SOURCE : www.nepalstock.com

SOURCE : www.nepalstock.comAs of 2017-06-22 15:00:00

S.N.Traded CompaniesNo of TransactionsMax PriceMin PriceClosing PriceTraded SharesAmountPervious ClosingDifference (Rs)
1Agriculture Development Bank Limited1054294204211646569491204210
2Alpine Development Bank Limited1125825025826456723802499
3Api Power Company Ltd.60561550555349219385905532
4Arun Finance Limited10209197197670134710204-7
5Arun Finance Limited Promoter Share610510010020139320140200107-7
6Arun Kabeli Power Ltd.67420415418290912157404162
7Arun Valley Hydropower Development Co. Ltd.31272261265886523448702650
8Asian Life Insurance Co. Limited1114941466146649673393614651
9Asian Life Insurance Co. Ltd Promoter Share180080080060000480000008000
10Bank of Kathmandu Ltd.72460453453769434988904530
11Bank of Kathmandu Lumbini Limited Promoter Share1405405405175868712265004014
12Bank of Kathmandu Lumbini Ltd.56504494498108045375810503-5
13Barun Hydropower Co. Ltd.932732662739302494802712
14Bhargav Bikash Bank Ltd.229229029220058200293-1
15Bottlers Nepal (Terai) Limited1620062006200100620000611189
16Butwal Power Company Limited6650641641831534371652-11
17Central Finance Co. Ltd.28176164170715212102301673
18Century Commercial Bank Ltd.1043703613661320248425403651
19Chhimek Laghubitta Bikas Bank Limited2615601520153023763645580151020
20Chilime Hydropower Company Limited218298158291854151799081514
21Citizen Bank International Limited713813753801332650345403755
22Citizen Investment Trust124125409040958073311630407520
23Civil Bank Ltd36246240241854120657502401
24Civil Bank Ltd Promoter Share11351351351542220819701350
25Civil Laghubitta Bittiya Sanstha Ltd.6130212551302155195700125250
26Corporate Development Bank Ltd. Promoter Share1910010010088008800000100
27Deprosc Development Bank Limited441338130013003435451363013000
28Deva Bikas Bank Limited20261258261430611183002583
29Dibyashwori Hydropower Ltd.10224216224105230242204
30Everest Bank Limited3141390133013803040241502300131862
31Everest Bank Limited Con. Pref.16889839867950804290907-40
32Everest Insurance Co. Ltd.87431992930293051985156610000290921
33Excel Development Bank Ltd.162062062010620061010
34Excel Development Bank Ltd. Promoter Share1275275275600016500002750
35First Micro Finance Development Bank Ltd.281040100010072033205547010007
36Forward Community Microfinance Bittiya Sanstha Ltd.31534147515343045130144787
37Garima Bikas Bank Limited3729929329334511017950295-2
38Global IME Bank Limited883853753764254516005700378-2
39Global IME Samunnat Scheme-129.799.69.799400910769.650
40Goodwill Finance Co. Ltd.1221220020723724942801989
41Green Development Bank Ltd.5644630630418265860657-27
42Guheshowori Merchant Bank & Finance Co. Ltd.52652552647371909802604
43Gurans Life Insurance Company Ltd.2610691020105421292222640103024
44Guras Life Insurance Company Ltd. Promoter Share16156156151000061500006150
45Gurkhas Finance Ltd.1019218719241607863721902
46Hamro Bikas Bank Ltd.325625125112030520260-9
47Himalayan Bank Limited108888758861443127077087016
48Himalayan Distillery Limited177377377310773075815
49Himalayan General Insurance Co. Ltd12717051690169597261648010016869
50Himalayan General Insurance Co. Ltd Promoter Share158058058022127605800
51ICFC Finance Limited142852792802802788238285-5
52ILFCO Microfinance Bittiya Sanstha Ltd.19135012801305114714851001343-38
53Jalabidyut Lagani tatha Bikas Co. Ltd.871991951954933968758196-1
54Janaki Finance Ltd.3265265265200530002623
55Janata Bank Nepal Ltd.81272266268166594473360271-3
56Janautthan Samudayic Laghubitta Bikas Bank Ltd.33026302630263090780296759
57Jebils Finance Ltd.52652552551453377115260-5
58Jyoti Bikas Bank Limited1921321021324405161342112
59Jyoti Bikash Bank Ltd. Promoter Share12167167167281954708560170-3
60Kabeli Bikas Bank Limited3559548548340188990570-22
61Kailash Bikas Bank Ltd.1933732532726358631693252
62Kalika Microcredit Development Bank Ltd.51693166016806101016430166020
63Kalika Microcredit Development Bank Ltd. Promoter Share680080080070000560000008000
64Kanchan Development Bank Limited330129529513038650299-4
65Kankai Bikas Bank Ltd.65675555663842165065624
66Karnali Development Bank Limited7309306306802246682312-6
67Khanikhola Hydropower Co. Ltd.31212205208509105556211-3
68Kisan Microfinance Bittiya Sanstha Ltd.628502805280540611504302825-20
69Kuber Merchant Finance Limited900020484011266200970
70Kuber Merchant Finance Ltd. Promoter Share21051051053000031500001050
71Kumari Bank Limited47329320322106963450880325-3
72Lalitpur Finance Co. Ltd. Promoter Share14119119119444185528580001190
73Lalitpur Finance Ltd.51801771771000178700178-1
74Laxmi Bank Limited4339338138480673100640390-6
75Laxmi Bank Limited Promoter Share526526526525066250270-5
76Laxmi Laghubitta Bittiya Sanstha Ltd.301890187018701733325440018673
77Laxmi Value Fund-1112.4812.4812.4850006240012.240
78Life Insurance Co. Nepal620011995200063312648702025-25
79Lumbini General Insurance Co. Ltd.18817801758176013977247028001765-5
80MachhaPuchhre Bank Limited Promotor Share12852852851315137480402850
81Machhapuchhre Bank Limited7637035635836857132631003562
82Mahalaxmi Bikas Bank Limited61240226228197134550080240-12
83Mahila Sahayatra Microfinance Bittiya Sanstha Ltd.1812241200122042952211412200
84Manjushree Finance Ltd.211601551563463543916157-1
85Mega Bank Nepal Ltd.1458458458296113561404580
86Mega Bank Nepal Ltd. Promoter Share1260260260794820664802600
87Mero Microfinance Bittiya Sanstha Ltd.312290225622905971361120227218
88Mirmire Microfinance Development Bank Ltd.12260226022602045200225010
89Mission Development Bank Ltd.13653653655018250370-5
90Miteri Development Bank Limited6561545545581318721550-5
91Mithila LaghuBitta Bikas Bank Ltd.51340131413401622159791360-20
92Mount Makalu Development Bank Ltd.2673660673835520966013
93Muktinath Bikas Bank Ltd.8197394594876567272440954-6
94Muktinath Bikas Bank Ltd. Promoter Share2490490490100004900000500-10
95Nabil Balance Fund 1319.619.4819.615983117719.10
96Nabil Bank Limited46148414511452317246369301460-8
97NABIL Bank Limited Promotor Share41107610601076203292170430010679
98Nabil Equity Fund59.99.819.81392938801100
99NagBeli LaghuBitta Bikas Bank Ltd.133003300330015495003325-25
100NagBeli LaghuBitta Bikas Bank Ltd. Promoter Share241900190019002400456000019000
101Namaste Bittiya Sanstha Ltd.155055055010550054010
102National Hydro Power Company Limited111361331356040810670138-3
103National Life Insurance Co. Ltd.21229322602260173939518502285-25
104National Life Insurance Co. Ltd. Promoter Share3137513751375250003437500013750
105National Microfinance Bittiya Sanstha Ltd.41233120912333036510118647
106Naya Nepal Laghubitta Bikas Bank Ltd.722852260228561013849802300-15
107NB Insurance Co. Ltd.151060103910396506819801060-21
108Neco Insurance Co. Ltd.22104510211021300330973901029-8
109Nepal Bangladesh Bank Limited834053954051613264443804005
110Nepal Bank Limited60345340342195856697520343-1
111Nepal Credit And Commercial Bank Limited8036635235947173169722003590
112Nepal Doorsanchar Comapany Limited22664660663384025422406621
113Nepal Grameen Bikas Bank Ltd.117607407602180163688073525
114Nepal Insurance Co. Ltd.25145014401440404458427001445-5
115Nepal Investment Bank Limited181742721738821560336807335
116Nepal Investment Bank Ltd. Promoter Share1564562263317250107827006276
117Nepal Life Insurance Co. Ltd.137207520212045484599534102051-6
118Nepal Life Insurance Co. Ltd. Promoter11390139013901001390001418-28
119Nepal SBI Bank Limited4893392592576377095580930-5
120Nerude Laghubita Bikas Bank Limited1912981260129717062186780127027
121Ngadi Group Power Ltd.1428227527522261390281-6
122NIBL Pragati Fund19.999.999.993043036.96100
123NIBL Samriddhi Fund 131211.95125000059995012.10
124NIC Asia Bank Limted Promoter Share2250250250110052275130002500
125NIC Asia Bank Ltd.41433430432699930174504311
126Nirdhan Utthan Bank Limited1719791929196526875250040192936
127NLG Insurance Company Ltd.1714951455149518052639020147520
128NMB Microfinance Bittiya Sanstha Ltd.122715270027003248753042720-20
129NMB Bank Limited56545541543997754225205430
130NMB Bank Limited Promoter Share528726726717694948182300292-25
131NMB Hybrid Fund L-189.89.79.8104211016029.560
132NMB Sulav Investment Fund-1612.7512.612.654050051080012.750
133Oriental Hotels Limited268367267243290286702
134Pokhara Finance Ltd.1124823424426656276042440
135Prabhu Bank Limited16640339940027917111936003982
136Prabhu Bank Limited Promoter Share71901901907435141412680001900
137Prabhu Insurance Company Ltd. Promoter1551551551350000192850000562-11
138Prabhu Insurance Ltd.33104210151020419943246001035-15
139Premier Insurance Co. Ltd.251665164016493688607362016454
140Prime Commercial Bank Ltd.80406402403199068038150405-2
141Prime Life Insurance Company Limited81257325452566107502747860025606
142ProgressiveFinance Limited2235235235400940002323
143Prudential Insurance Co. Ltd.16145014171420165823844901425-5
144Purnima Bikas Bank Ltd.8309297297639193475302-5
145Purnima Bikas Bank Ltd. Promoter Share12212212212267450109502210
146Raptibheri Bikas Bank Ltd.16366355365249490277635213
147Rastriya Beema Company Limited7138001348513485390535035013668-183
148Rastriya Beema Company Limited Promoter Share8114001115011201143160981011300-99
149Reliable Microfinance Bittiya Sanstha Ltd.4027902646269987823731302740-41
150Reliance Finance Ltd.1021421021032976931862100
151Ridi Hydropower Development Company Ltd.122082052086931424732053
152RSDC Laghubitta Bittiya Sanstha Ltd.5228902821289014054042100285634
153Rural Microfinance Development Centre Ltd.187857747751088846735777-2
154Sagarmatha Finance Limited142262222262529565498227-1
155Sagarmatha Insurance Co. Ltd.121429140514051824257753014014
156Sahara Bikas Bank Ltd.4648145446064543002180490-30
157Sahayogi Bikas Bank Limited33553543556342244563505
158Sajha Bikas Bank Ltd.6223212219278611762163
159Salt Trading Corporation22862812863189089827610
160Samata Microfinance Bittiya Sanstha Ltd.14034034031040300403
161Sana Kisan Bikas Bank Ltd151540151015407141090190150535
162Sanima Bank Limited13143242542524475104778004250
163Sanima Bank Ltd. Promoter Share12652652653079502650
164Sanima Mai Hydropower Ltd.4011321110113281899163620111319
165Saptakoshi Development Bank Ltd.18538535736066022465630385-25
166Seti Finance Limited1220220220100220002200
167Shangrila Development Bank Ltd.1141239840524909976403987
168Shikhar Insurance Co. Ltd.5819101865187030235683750185515
169Shikhar Insurance Co. Ltd. Promoter112941294129416603214843001320-26
170Shine Resunga Development Bank Ltd.7415402412117247998440111
171Shree Investment Finance Co. Ltd.1359359359200718003527
172Shree Ram Sugar Mills Limited11201201205325063900001182
173Shrijana Finance (Bittaya Sanstha)1445445445104450454-9
174Siddhartha Bank Limited884994854855471426757000491-6
175Siddhartha Bank Limited Promoter Share135035035040419141466003500
176Siddhartha Development Bank Ltd.10004991696602970
177Siddhartha Equity Orineted Scheme611.9211.6811.681090012775011.70
178Siddhartha Insurance Ltd.201460143914393558513681014354
179Siddhartha Insurance Ltd. Promoter Share15205205205850304200051010
180Siddhartha Investment Growth Scheme-1223.052323.05550012675023.10
181Sindhu Bikas Bank Ltd. Promoter Share31901901902158041002001900
182Sindhu Bikash Bank Ltd2634633433644981534420350-14
183Soaltee Hotel Limited263553483551731860766603514
184Standard Chartered Bank Limited292228522692275123322806750022741
185Summit Micro Finance Development Bank Ltd.10299929402975279829974295520
186Summit Micro Finance Development Bank Ltd. Promoter Share31360136013607875107100001372-12
187Sunrise Bank Limited663793723771443154236703761
188Surya Life Insurance Co. Ltd. Promoter Share256056056022250124600005600
189Surya Life Insurance Company Limited33108710691075597664376401080-5
190Suryodaya Laghubitta Bittiya Sanstha Ltd.165965965910659064712
191Swabalamban Bikas Bank Limited1818251802180916793041780179514
192Swarojgar Laghu Bitta Bikas Bank Ltd.16169016001632169027529301660-28
193Swarojgar Laghu Bitta Bikas Bank Ltd. Promoter Share41000100010006304630400010000
194Synergy Finance Ltd.3161160161300481501610
195Synergy Finance Ltd. Promoter Share110010010041004100001000
196Synergy Power Development Ltd.3927025526717474506322652
197Taragaon Regency Hotel Limited426225526214803869802602
198Tinau Development Bank Limited530830330815514730753026
199Uniliver Nepal Limited12940029400294001029400030000-600
200Union Finance Co. Ltd.1176176176100176001733
201Union Finance Co. Ltd. Promoter Share1100100100647686476800101-1
202United Finance Ltd.426525226566017322025015
203United Insurance Co. (Nepal) Ltd.20146014401453124818133001455-2
204United Modi Hydropower Ltd.613723653671763649207369-2
205Vibor Society Development Bank Limited321731671705640954990173-3
206Vijaya laghubitta Bittiya Sanstha Ltd.101400137613901401946031392-2
207Western Development Bank Limited2233731831836021162170343-25
208Womi Microfinance Bittiya Sanstha Ltd.2720401966204017233462940200040
209World Merchant Banking & Finance Limited Promoter Share2410110110149695950192900103-2
210World Merchant Banking & Finance Ltd.11721721728514620175-3
211Yeti Development Bank Limited3122821621989911981870229-10

* Dedicated Perfection in Marchent Banking *