Welcome to NIC ASIA CAPITAL LTD. - Your Friend For Prosperity

icon-currency

NEPSE Data

Date: 19 August 2018
Traded Companies No. of Transactions Max price Closing Price Trades shares Amount
Agriculture Development Bank Limited 67 450.00 441.00 9273.00 4113210.00
Alpine Development Bank Limited 1 249.00 249.00 44.00 10956.00
Api Power Company Ltd. 45 455.00 412.00 4129.00 1786663.00
Arun Finance Limited 1 154.00 154.00 40.00 6160.00
Arun Valley Hydropower Development Co. Ltd. 30 226.00 222.00 6406.00 1423555.00
Asian Life Insurance Co. Limited 130 1313.00 1300.00 17526.00 22660543.00
Bank of Kathmandu Lumbini Ltd. 71 418.00 409.00 13746.00 5679666.00
Barun Hydropower Co. Ltd. 10 223.00 220.00 350.00 77510.00
Bhargav Bikash Bank Ltd. 11 230.00 224.00 1302.00 292168.00
View More

NEPSE Data

Date: 19 August 2018
S.N. Traded Companies No. of Transactions Max price Min price Closing Price Trades shares Amount Previous Closing Difference
1 Agriculture Development Bank Limited 67 450.00 440.00 441.00 9273.00 4113210.00 440.00 1.00
2 Alpine Development Bank Limited 1 249.00 249.00 249.00 44.00 10956.00 249.00 0.00
3 Api Power Company Ltd. 45 455.00 412.00 412.00 4129.00 1786663.00 435.00 -23.00
4 Arun Finance Limited 1 154.00 154.00 154.00 40.00 6160.00 156.00 -2.00
5 Arun Valley Hydropower Development Co. Ltd. 30 226.00 219.00 222.00 6406.00 1423555.00 228.00 -6.00
6 Asian Life Insurance Co. Limited 130 1313.00 1274.00 1300.00 17526.00 22660543.00 1296.00 4.00
7 Bank of Kathmandu Lumbini Ltd. 71 418.00 409.00 409.00 13746.00 5679666.00 417.00 -8.00
8 Barun Hydropower Co. Ltd. 10 223.00 220.00 220.00 350.00 77510.00 223.00 -3.00
9 Bhargav Bikash Bank Ltd. 11 230.00 224.00 224.00 1302.00 292168.00 230.00 -6.00
10 Butwal Power Company Limited 5 500.00 491.00 491.00 1144.00 567680.00 496.00 -5.00
11 Century Commercial Bank Ltd. 43 304.00 296.00 296.00 3638.00 1097125.00 300.00 -4.00
12 Chhimek Laghubitta Bikas Bank Limited 15 1018.00 990.00 1010.00 1710.00 1718612.00 999.00 11.00
13 Chilime Hydropower Company Limited 13 739.00 725.00 732.00 4108.00 2997386.00 729.00 3.00
14 Citizen Bank International Limited 68 380.00 372.00 372.00 10219.00 3819225.00 377.00 -5.00
15 Citizen Investment Trust 12 3160.00 3140.00 3140.00 1121.00 3530680.00 3150.00 -10.00
16 Civil Bank Ltd 40 215.00 211.00 212.00 10986.00 2340923.00 215.00 -3.00
17 Deprosc Development Bank Limited 3 929.00 912.00 915.00 560.00 516030.00 912.00 3.00
18 Deva Bikas Bank Limited 11 195.00 190.00 192.00 2178.00 417946.00 192.00 0.00
19 Dibyashwori Hydropower Ltd. 6 239.00 235.00 239.00 62.00 14634.00 239.00 0.00
20 Everest Bank Limited 31 1740.00 1715.00 1716.00 3337.00 5759263.00 1740.00 -24.00
21 Everest Insurance Co. Ltd. 17 1400.00 1340.00 1353.00 1332.00 1829866.00 1360.00 -7.00
22 Excel Development Bank Ltd. 18 664.00 639.00 639.00 1466.00 950632.00 639.00 0.00
23 First Micro Finance Development Bank Ltd. 41 790.00 766.00 775.00 4452.00 3454432.00 776.00 -1.00
24 Garima Bikas Bank Limited 36 330.00 328.00 328.00 3896.00 1281614.00 330.00 -2.00
25 Global IME Bank Limited 86 417.00 405.00 405.00 13443.00 5516217.00 414.00 -9.00
26 Goodwill Finance Co. Ltd. 7 225.00 221.00 225.00 2401.00 539535.00 225.00 0.00
27 Green Development Bank Ltd. 7 420.00 411.00 411.00 353.00 147400.00 420.00 -9.00
28 Guheshowori Merchant Bank & Finance Co. Ltd. 2 199.00 196.00 199.00 262.00 51922.00 198.00 1.00
29 Gurans Life Insurance Company Ltd. 11 652.00 650.00 650.00 1375.00 894150.00 659.00 -9.00
30 Hamro Bikas Bank Ltd. 1 402.00 402.00 402.00 60.00 24120.00 395.00 7.00
31 Himalayan Bank Limited 7 860.00 855.00 855.00 277.00 237503.00 860.00 -5.00
32 Himalayan Distillery Limited 2 540.00 530.00 540.00 60.00 32300.00 520.00 20.00
33 Himalayan General Insurance Co. Ltd 8 1095.00 1075.00 1075.00 1131.00 1229025.00 1090.00 -15.00
34 ICFC Finance Limited 2 233.00 233.00 233.00 104.00 24252.00 236.00 -3.00
35 ILFCO Microfinance Bittiya Sanstha Ltd. 2 630.00 630.00 630.00 20.00 12600.00 635.00 -5.00
36 Jalabidyut Lagani tatha Bikas Co. Ltd. 86 193.00 188.00 189.00 8449.00 1608598.00 192.00 -3.00
37 Jebils Finance Ltd. 1 174.00 174.00 174.00 100.00 17400.00 171.00 3.00
38 Jyoti Bikas Bank Limited 7 255.00 248.00 248.00 1374.00 346452.00 255.00 -7.00
39 Kailash Bikas Bank Ltd. 11 308.00 303.00 307.00 2758.00 840489.00 309.00 -2.00
40 Kalika Microcredit Development Bank Ltd. 1 1690.00 1690.00 1690.00 100.00 169000.00 1690.00 0.00
41 Kanchan Development Bank Limited 5 272.00 270.00 270.00 530.00 143500.00 270.00 0.00
42 Khanikhola Hydropower Co. Ltd. 56 227.00 220.00 227.00 2036.00 458298.00 221.00 6.00
43 Kisan Microfinance Bittiya Sanstha Ltd. 5 1671.00 1640.00 1671.00 270.00 448610.00 1635.00 36.00
44 Kumari Bank Limited 28 327.00 322.00 322.00 3658.00 1185982.00 322.00 0.00
45 Laxmi Bank Limited 60 735.00 701.00 721.00 12241.00 8745459.00 705.00 16.00
46 Laxmi Laghubitta Bittiya Sanstha Ltd. 5 980.00 970.00 970.00 282.00 273740.00 980.00 -10.00
47 Life Insurance Co. Nepal 12 2150.00 2121.00 2135.00 1400.00 2980330.00 2101.00 34.00
48 Lumbini General Insurance Co. Ltd. 45 1244.00 1211.00 1215.00 6188.00 7581530.00 1230.00 -15.00
49 Machhapuchhre Bank Limited 47 357.00 350.00 350.00 18557.00 6541056.00 357.00 -7.00
50 Mahalaxmi Bikas Bank Limited 61 240.00 226.00 228.00 19713.00 4550078.00 240.00 -12.00
51 Mahila Sahayatra Microfinance Bittiya Sanstha Ltd. 1 668.00 668.00 668.00 10.00 6680.00 668.00 0.00
52 Manjushree Finance Ltd. 1 152.00 152.00 152.00 300.00 45600.00 153.00 -1.00
53 Mero Microfinance Bittiya Sanstha Ltd. 1 797.00 797.00 797.00 10.00 7970.00 782.00 15.00
54 Mission Development Bank Ltd. 8 436.00 412.00 412.00 488.00 206336.00 404.00 8.00
55 Miteri Development Bank Limited 11 460.00 446.00 456.00 4458.00 2027598.00 460.00 -4.00
56 Mithila LaghuBitta Bikas Bank Ltd. 4 824.00 808.00 824.00 210.00 170090.00 800.00 24.00
57 Mount Makalu Development Bank Ltd. 1 608.00 608.00 608.00 10.00 6080.00 597.00 11.00
58 Muktinath Bikas Bank Ltd. 31 694.00 686.00 689.00 3363.00 2313905.00 681.00 8.00
59 Nabil Balance Fund 1 2 16.99 16.65 16.65 3997.00 66890.05 16.80 -0.15
60 Nabil Bank Limited 17 1465.00 1440.00 1449.00 1385.00 2011608.00 1455.00 -6.00
61 NABIL Bank Limited Promotor Share 11 999.00 983.00 983.00 3410.00 3371956.00 980.00 3.00
62 Nabil Equity Fund 9 10.10 10.00 10.10 6965.00 69887.30 10.11 -0.01
63 NagBeli LaghuBitta Bikas Bank Ltd. 2 1865.00 1860.00 1865.00 393.00 732445.00 1845.00 20.00
64 Namaste Bittiya Sanstha Ltd. 1 365.00 365.00 365.00 100.00 36500.00 372.00 -7.00
65 National Hydro Power Company Limited 26 131.00 125.00 127.00 19560.00 2472780.00 129.00 -2.00
66 National Life Insurance Co. Ltd. 32 1854.00 1800.00 1810.00 6873.00 12616720.00 1825.00 -15.00
67 National Microfinance Bittiya Sanstha Ltd. 1 612.00 612.00 612.00 10.00 6120.00 600.00 12.00
68 Naya Nepal Laghubitta Bikas Bank Ltd. 2 1108.00 1100.00 1100.00 20.00 22080.00 1130.00 -30.00
69 NB Insurance Co. Ltd. 9 1010.00 1000.00 1000.00 507.00 509600.00 1010.00 -10.00
70 Neco Insurance Co. Ltd. 17 815.00 803.00 805.00 1238.00 1004646.00 814.00 -9.00
71 Nepal Bangladesh Bank Limited 142 662.00 650.00 656.00 29347.00 19245863.00 657.00 -1.00
72 Nepal Bank Limited 53 373.00 360.00 365.00 19860.00 7222060.00 365.00 0.00
73 Nepal Credit And Commercial Bank Limited 178 315.00 310.00 310.00 51341.00 15994959.00 314.00 -4.00
74 Nepal Doorsanchar Comapany Limited 26 631.00 620.00 620.00 7820.00 4899140.00 620.00 0.00
75 Nepal Grameen Bikas Bank Ltd. 14 650.00 641.00 643.00 1734.00 1115198.00 654.00 -11.00
76 Nepal Insurance Co. Ltd. 16 796.00 775.00 775.00 1957.00 1534150.00 781.00 -6.00
77 Nepal Investment Bank Limited 179 700.00 683.00 690.00 11882.00 8237262.00 691.00 -1.00
78 Nepal Investment Bank Ltd. Promoter Share 50 582.00 560.00 574.00 376426.00 210997194.00 571.00 3.00
79 Nepal Life Insurance Co. Ltd. 125 2090.00 2046.00 2059.00 7528.00 15551715.00 2030.00 29.00
80 Nepal SBI Bank Limited 8 1070.00 1056.00 1056.00 560.00 594850.00 1072.00 -16.00
81 Nerude Laghubita Bikas Bank Limited 21 920.00 885.00 908.00 1975.00 1786575.00 887.00 21.00
82 Ngadi Group Power Ltd. 10 255.00 250.00 255.00 100.00 25220.00 252.00 3.00
83 NIBL Samriddhi Fund 1 2 10.75 10.70 10.75 3800.00 40700.00 10.75 0.00
84 NIC Asia Bank Ltd. 135 441.00 435.00 435.00 16549.00 7235797.00 435.00 0.00
85 Nirdhan Utthan Bank Limited 25 1315.00 1285.00 1295.00 2386.00 3096360.00 1310.00 -15.00
86 NLG Insurance Company Ltd. 6 1060.00 1045.00 1055.00 345.00 363105.00 1050.00 5.00
87 NMB Microfinance Bittiya Sanstha Ltd. 1 1450.00 1450.00 1450.00 20.00 29000.00 1428.00 22.00
88 NMB Bank Limited 49 461.00 451.00 455.00 7299.00 3328809.00 456.00 -1.00
89 NMB Hybrid Fund L-1 3 10.30 10.10 10.10 7073.00 71782.58 10.10 0.00
90 NMB Sulav Investment Fund-1 1 11.40 11.40 11.40 1000.00 11400.00 11.60 -0.20
91 Oriental Hotels Limited 9 468.00 448.00 448.00 765.00 346020.00 475.00 -27.00
92 Pokhara Finance Ltd. 2 221.00 221.00 221.00 202.00 44642.00 225.00 -4.00
93 Prabhu Bank Limited 99 313.00 306.00 307.00 21465.00 6613491.00 307.00 0.00
94 Prabhu Insurance Ltd. 45 1073.00 1053.00 1053.00 5748.00 6089671.00 1065.00 -12.00
95 Premier Insurance Co. Ltd. 8 1249.00 1225.00 1235.00 504.00 624130.00 1240.00 -5.00
96 Prime Commercial Bank Ltd. 38 375.00 371.00 372.00 3258.00 1214764.00 374.00 -2.00
97 Prime Life Insurance Company Limited 30 1465.00 1420.00 1421.00 3130.00 4508340.00 1448.00 -27.00
98 Prudential Insurance Co. Ltd. 16 822.00 800.00 800.00 1630.00 1306770.00 806.00 -6.00
99 Purnima Bikas Bank Ltd. 6 290.00 290.00 290.00 184.00 53360.00 285.00 5.00
100 Raptibheri Bikas Bank Ltd. 5 331.00 326.00 326.00 538.00 175526.00 325.00 1.00
101 Rastriya Beema Company Limited 4 12400.00 12349.00 12349.00 220.00 2717500.00 12600.00 -251.00
102 Rastriya Beema Company Limited Promoter Share 4 12295.00 12000.00 12000.00 378.00 4558022.00 12300.00 -300.00
103 Reliable Microfinance Bittiya Sanstha Ltd. 4 1015.00 983.00 1015.00 41.00 41045.00 984.00 31.00
104 Reliance Finance Ltd. 4 183.00 182.00 182.00 570.00 103810.00 184.00 -2.00
105 Ridi Hydropower Development Company Ltd. 7 198.00 191.00 198.00 506.00 97279.00 195.00 3.00
106 Rural Microfinance Development Centre Ltd. 14 570.00 557.00 560.00 910.00 513570.00 568.00 -8.00
107 Sagarmatha Insurance Co. Ltd. 10 1075.00 1010.00 1010.00 482.00 503975.00 1055.00 -45.00
108 Sahara Bikas Bank Ltd. 4 399.00 392.00 392.00 184.00 72772.00 392.00 0.00
109 Sahayogi Bikas Bank Limited 10 306.00 300.00 305.00 1693.00 511837.00 300.00 5.00
110 Sajha Bikas Bank Ltd. 9 211.00 207.00 207.00 218.00 45198.00 211.00 -4.00
111 Sana Kisan Bikas Bank Ltd 18 990.00 960.00 961.00 2867.00 2793702.00 963.00 -2.00
112 Sanima Bank Limited 189 480.00 465.00 472.00 43721.00 20734947.00 470.00 2.00
113 Sanima Mai Hydropower Ltd. 16 845.00 840.00 840.00 2279.00 1916943.00 850.00 -10.00
114 Saptakoshi Development Bank Ltd. 27 277.00 255.00 260.00 379.00 101254.00 265.00 -5.00
115 Seti Finance Limited 4 166.00 160.00 166.00 390.00 62850.00 159.00 7.00
116 Shangrila Development Bank Ltd. 2 300.00 300.00 300.00 108.00 32400.00 300.00 0.00
117 Shikhar Insurance Co. Ltd. 63 1875.00 1841.00 1841.00 4603.00 8561526.00 1863.00 -22.00
118 Shine Resunga Development Bank Ltd. 5 345.00 343.00 343.00 280.00 96200.00 350.00 -7.00
119 Shrijana Finance (Bittaya Sanstha) 2 368.00 361.00 368.00 210.00 75880.00 368.00 0.00
120 Siddhartha Bank Limited 43 580.00 569.00 569.00 4399.00 2528432.00 570.00 -1.00
121 Siddhartha Equity Orineted Scheme 1 11.00 11.00 11.00 5000.00 55000.00 11.00 0.00
122 Siddhartha Insurance Ltd. 20 1130.00 1116.00 1122.00 2142.00 2405631.00 1125.00 -3.00
123 Sindhu Bikash Bank Ltd 2 234.00 230.00 234.00 592.00 136404.00 226.00 8.00
124 Soaltee Hotel Limited 18 301.00 295.00 298.00 9000.00 2684100.00 300.00 -2.00
125 Standard Chartered Bank Limited 47 1990.00 1925.00 1925.00 4546.00 8927330.00 2000.00 -75.00
126 Summit Micro Finance Development Bank Ltd. 2 1480.00 1479.00 1480.00 30.00 44390.00 1450.00 30.00
127 Sunrise Bank Limited 17 416.00 405.00 409.00 2985.00 1221696.00 416.00 -7.00
128 Surya Life Insurance Company Limited 12 590.00 569.00 569.00 1600.00 919600.00 590.00 -21.00
129 Swabalamban Bikas Bank Limited 6 1172.00 1150.00 1170.00 708.00 823793.00 1150.00 20.00
130 Swarojgar Laghu Bitta Bikas Bank Ltd. 2 1391.00 1391.00 1391.00 34.00 47294.00 1417.00 -26.00
131 Synergy Finance Ltd. 10 136.00 131.00 133.00 1940.00 259420.00 137.00 -4.00
132 Taragaon Regency Hotel Limited 5 197.00 196.00 196.00 800.00 157000.00 200.00 -4.00
133 Tinau Development Bank Limited 11 325.00 320.00 325.00 784.00 251446.00 324.00 1.00
134 United Finance Ltd. 1 227.00 227.00 227.00 50.00 11350.00 231.00 -4.00
135 United Insurance Co. (Nepal) Ltd. 13 977.00 926.00 928.00 1670.00 1562330.00 940.00 -12.00
136 Womi Microfinance Bittiya Sanstha Ltd. 1 1059.00 1059.00 1059.00 18.00 19062.00 1080.00 -21.00
137 Yeti Development Bank Limited 31 228.00 216.00 219.00 8991.00 1981870.00 229.00 -10.00