Stock Information and Tools

Nepal Stock Information

Stock Information and Tools

Market Closed
Share Volume | 21,894,209 Turnover | 10,983,599,094

Nepse Index History (Source: Nepal Stock Exchange and other Media)


S.N Date Open High Low Close Absolute Percentage Volume Trunover
1 2021-08-01 3,088.44 3,097.67 3,075.90 3,081.05 1.25 0.04  % 30,342,352 12,103,871,862
2 2021-07-29 3,103.53 3,107.00 3,076.75 3,079.83 15.11 -0.49% 26,040,023 10,905,830,064
3 2021-07-28 3,088.45 3,111.28 3,076.04 3,094.94 15.3 0.5  % 28,170,172 13,291,954,535
4 2021-07-27 3,030.51 3,085.80 3,002.10 3,079.67 29.24 0.96  % 32,355,260 15,170,651,643
5 2021-07-26 3,072.92 3,075.51 3,041.94 3,050.42 8.24 -0.27% 37,061,447 14,139,785,431
6 2021-07-25 3,017.56 3,058.63 3,017.56 3,058.63 54.31 1.81  % 43,939,212 14,232,417,472
7 2021-07-22 2,990.90 3,018.27 2,987.45 3,004.31 18.75 0.63  % 55,964,062 11,114,121,616
8 2021-07-20 3,005.43 3,005.43 2,975.71 2,985.57 9.01 -0.3% 31,608,193 7,897,594,269
9 2021-07-19 3,003.47 3,031.87 2,981.91 2,994.58 13.97 0.47  % 37,571,354 11,813,754,607
10 2021-07-18 2,892.47 2,980.61 2,892.47 2,980.61 17.309 0.7477% 19,290,664 11,453,850,052
11 2021-07-15 2,885.40 2,890.20 2,877.32 2,883.38 11.33 0.39  % 58,502,109 8,143,614,302
12 2021-07-14 2,882.06 2,883.19 2,857.87 2,872.05 1.01 0.0352% 7,918,187 5,029,826,416
13 2021-07-13 2,867.15 2,884.09 2,847.34 2,871.03 16.34 0.57  % 12,348,389 5,546,356,224
14 2021-07-12 2,915.56 2,929.70 2,843.17 2,854.76 45.06 -1.55% 26,021,104 9,980,026,527
15 2021-07-11 2,845.43 2,899.82 2,845.43 2,899.82 74.71 2.64  % 31,588,850 8,061,382,496
16 2021-07-08 2,815.28 2,832.54 2,793.43 2,825.10 23.97 0.86  % 13,143,240 4,815,520,294
17 2021-07-07 2,815.49 2,825.74 2,794.38 2,801.13 16.97 -0.6% 11,664,207 4,585,861,976
18 2021-07-06 2,829.99 2,834.77 2,813.39 2,818.10 5.24 -0.19% 10,135,209 4,224,018,255
19 2021-07-05 2,845.50 2,846.70 2,814.82 2,822.73 11.78 -0.42% 10,063,636 4,582,212,579
20 2021-07-04 2,852.24 2,857.63 2,832.56 2,834.51 8.48 -0.3% 10,842,221 5,053,538,257
21 2021-07-01 2,833.52 2,867.02 2,833.52 2,843.00 19.12 0.68  % 32,838,993 6,707,775,484
22 2021-06-30 2,835.66 2,844.02 2,782.21 2,823.87 4.13 -0.15% 16,248,100 5,838,551,435
23 2021-06-29 2,880.33 2,888.39 2,823.74 2,828.00 47.49 -1.65% 14,044,381 6,726,361,869
24 2021-06-28 2,898.42 2,900.89 2,861.58 2,875.49 5.11 0.18  % 19,282,815 7,725,512,716
25 2021-06-27 2,856.05 2,882.62 2,835.51 2,870.38 27.38 0.96  % 20,974,377 7,167,432,728
26 2021-06-24 2,871.65 2,872.51 2,833.53 2,843.00 16.96 -0.59% 13,210,369 7,033,603,740
27 2021-06-23 2,939.04 2,939.04 2,857.17 2,862.18 51.65 -1.77% 19,417,532 8,362,671,681
28 2021-06-22 2,844.70 2,913.84 2,825.03 2,913.84 79.44 2.8  % 19,770,638 10,286,269,957
29 2021-06-21 2,924.07 2,924.07 2,828.73 2,834.40 71.06 -2.45% 22,522,491 11,619,035,674
30 2021-06-20 2,975.25 2,978.26 2,881.01 2,905.14 63.28 -2.13% 27,344,511 11,819,428,289
31 2021-06-17 2,982.87 2,989.53 2,945.42 2,968.43 1.29 -0.04% 20,365,699 10,904,958,935
32 2021-06-16 2,989.55 3,030.43 2,943.95 2,969.69 52.41 -1.73% 28,289,128 15,484,479,319
33 2021-06-15 3,061.81 3,063.06 3,013.77 3,022.10 3.72 -0.12% 30,948,853 16,528,749,739
34 2021-06-14 3,009.46 3,051.02 3,009.46 3,025.82 42.72 1.43  % 31,941,267 18,753,664,702
35 2021-06-13 2,965.77 2,983.10 2,957.33 2,983.10 38.32 1.3  % 33,345,226 19,423,458,768
36 2021-06-10 2,968.09 2,969.35 2,926.15 2,944.78 1.8 -0.06% 30,606,644 16,100,412,436
37 2021-06-09 2,995.08 3,005.00 2,934.98 2,946.58 13.56 -0.46% 31,354,022 16,997,092,703
38 2021-06-08 2,931.17 2,960.14 2,926.51 2,960.14 53.44 1.84  % 35,700,374 16,951,299,040
39 2021-06-07 2,928.09 2,932.39 2,892.98 2,906.70 0.21 -0.01% 35,474,414 15,818,659,063
40 2021-06-06 2,884.07 2,919.10 2,884.74 2,906.89 50.13 1.75  % 37,455,189 17,271,787,525
41 2021-06-03 2,833.84 2,875.04 2,833.84 2,856.67 29.64 1.05  % 34,691,312 16,907,020,286
42 2021-06-02 2,793.22 2,827.12 2,771.42 2,827.12 55.76 2.01  % 22,613,029 11,351,815,356
43 2021-06-01 2,790.71 2,799.07 2,751.44 2,771.15 11.68 -0.42% 19,783,354 8,598,160,117
44 2021-05-31 2,842.28 2,849.26 2,781.69 2,782.68 45.25 -1.6% 30,888,695 13,909,113,291
45 2021-05-30 2,836.11 2,854.48 2,815.86 2,827.93 12.54 0.45  % 42,636,348 17,028,432,245
46 2021-05-27 2,784.59 2,835.39 2,763.19 2,815.39 1.2 -0.04% 41,813,944 14,768,721,042
47 2021-05-25 2,828.06 2,836.10 2,804.44 2,816.56 6.5 -0.23% 23,465,675 11,133,398,108
48 2021-05-24 2,840.21 2,850.55 2,807.95 2,823.06 3.07 0.11  % 27,140,202 13,175,353,188
49 2021-05-23 2,768.86 2,820.00 2,738.70 2,820.00 32.81 1.18  % 25,163,660 11,695,034,728
50 2021-05-20 2,807.52 2,807.52 2,776.17 2,787.18 6.37 0.23  % 20,133,602 9,305,222,004
51 2021-05-19 2,816.26 2,821.86 2,769.72 2,780.81 13.09 -0.47% 25,121,554 11,958,097,411
52 2021-05-18 2,780.70 2,794.28 2,767.25 2,793.89 34.68 1.26  % 23,131,615 11,359,360,092
53 2021-05-17 2,748.83 2,770.86 2,748.04 2,759.21 20.713 0.7564% 17,202,862 9,532,417,763
54 2021-05-16 2,693.90 2,738.29 2,693.90 2,738.29 54.21 2.02  % 21,328,882 10,403,879,000
55 2021-05-13 2,701.82 2,701.82 2,679.18 2,684.01 10.13 0.38  % 21,955,943 7,126,885,280
56 2021-05-12 2,685.40 2,687.34 2,664.32 2,673.88 0.56 0.02  % 14,854,422 5,326,052,801
57 2021-05-11 2,647.48 2,680.62 2,645.77 2,673.32 27.47 1.04  % 10,819,535 5,810,673,071
58 2021-05-10 2,613.17 2,646.76 2,608.13 2,645.85 27.41 1.0468% 6,425,767 4,070,063,175
59 2021-05-09 2,652.58 2,652.58 2,613.78 2,618.56 18.56 -0.7% 12,728,125 6,148,966,772
60 2021-05-06 2,658.69 2,658.69 2,626.38 2,637.13 12.47 -0.47% 12,728,125 6,148,966,772
61 2021-05-05 2,675.95 2,675.95 2,648.74 2,649.60 5.09 -0.19% 14,867,995 6,216,814,313
62 2021-05-04 2,652.27 2,663.39 2,640.63 2,654.69 1.94 0.07  % 13,015,183 6,052,236,811
63 2021-05-03 2,676.45 2,692.89 2,645.80 2,652.75 12.35 -0.46% 15,908,489 7,529,283,086
64 2021-05-02 2,627.81 2,665.10 2,611.03 2,665.11 54 2.07  % 15,832,403 7,360,800,500
65 2021-04-29 2,601.21 2,611.37 2,583.18 2,611.10 25.82 1  % 9,818,046 4,357,019,249
66 2021-04-28 2,606.56 2,622.43 2,564.73 2,585.28 13.79 -0.53% 8,965,588 3,990,431,236
67 2021-04-27 2,506.52 2,599.08 2,506.52 2,599.07 92.46 3.69  % 10,202,219 5,109,096,957
68 2021-04-26 2,571.49 2,579.18 2,501.38 2,506.61 65.58 -2.55% 12,911,721 6,590,928,202
69 2021-04-25 2,664.69 2,664.70 2,564.43 2,572.22 75.79 -2.86% 14,690,720 7,284,194,901
70 2021-04-22 2,647.11 2,650.14 2,609.75 2,648.00 15.8 0.6  % 13,032,823 5,915,139,888
71 2021-04-21 2,674.82 2,674.82 2,625.92 2,632.20 32.41 -1.22% 13,787,218 5,772,251,203
72 2021-04-20 2,673.24 2,684.55 2,646.43 2,664.61 2.68 0.1  % 12,369,501 5,538,617,640
73 2021-04-19 2,715.83 2,716.18 2,656.63 2,661.93 37.58 -1.39% 14,200,768 6,766,801,224
74 2021-04-18 2,759.89 2,759.89 2,697.88 2,699.51 35.89 -1.31% 19,528,656 8,801,803,215
75 2021-04-15 2,735.40 2,755.00 2,732.41 2,735.46 20.61 0.76  % 19,020,528 8,636,668,659
76 2021-04-13 2,698.07 2,714.79 2,688.48 2,714.79 23.23 0.86  % 14,691,643 7,143,151,000
77 2021-04-12 2,681.60 2,693.70 2,671.89 2,691.55 17.2 0.64  % 13,821,573 7,610,828,050
78 2021-04-08 2,690.12 2,690.12 2,672.48 2,674.35 2.74 0.1  % 13,376,000 6,556,616,680
79 2021-04-07 2,694.54 2,694.54 2,668.34 2,671.61 2.85 -0.11% 16,593,501 7,266,972,570
80 2021-04-06 2,675.57 2,675.57 2,642.17 2,674.46 15.72 0.59  % 16,108,499 7,477,795,738
81 2021-04-05 2,679.38 2,681.76 2,639.92 2,658.74 1.13 0.04  % 15,853,993 7,296,760,156
82 2021-04-04 2,658.30 2,658.55 2,646.59 2,657.61 25.71 0.98  % 18,173,378 9,006,858,558
83 2021-04-01 2,645.49 2,645.49 2,615.43 2,631.89 12.88 0.49  % 14,390,447 7,250,924,124
84 2021-03-31 2,596.66 2,619.02 2,592.99 2,619.03 43.36 1.68  % 11,281,766 6,166,900,816
85 2021-03-30 2,545.54 2,575.95 2,545.54 2,575.67 32.15 1.26  % 12,209,926 6,185,658,498
86 2021-03-29 2,558.23 2,562.03 2,537.82 2,543.52 5.45 -0.21% 9,138,935 4,410,345,030
87 2021-03-25 2,584.79 2,594.25 2,544.15 2,548.97 21.29 -0.83% 12,548,146 6,500,806,040
88 2021-03-24 2,550.07 2,570.26 2,550.07 2,570.25 41.3 1.63  % 16,934,893 6,674,423,941
89 2021-03-23 2,524.43 2,531.04 2,496.38 2,528.95 14.57 0.58  % 10,276,710 5,141,897,169
90 2021-03-22 2,564.07 2,568.07 2,509.38 2,514.39 24.08 -0.95% 10,931,313 5,351,337,290
91 2021-03-21 2,494.48 2,538.46 2,492.90 2,538.46 63.38 2.56  % 12,430,002 5,919,824,569
92 2021-03-18 2,448.72 2,476.36 2,441.65 2,475.09 42.95 1.77  % 11,657,975 4,661,792,187
93 2021-03-17 2,399.21 2,432.14 2,390.42 2,432.14 40.4 1.69  % 8,626,667 3,374,552,178
94 2021-03-16 2,400.04 2,416.84 2,369.66 2,391.74 2.56 0.11  % 9,012,853 3,375,699,339
95 2021-03-15 2,418.51 2,432.17 2,380.16 2,389.19 18.07 -0.75% 9,604,529 4,248,424,066
96 2021-03-14 2,466.26 2,467.20 2,397.52 2,407.25 51.23 -2.08% 9,903,704 4,952,722,195
97 2021-03-10 2,476.93 2,477.71 2,446.33 2,458.48 3.4 -0.14% 7,816,874 4,100,406,337
98 2021-03-09 2,494.05 2,494.05 2,453.53 2,461.88 23.22 -0.93% 12,482,428 4,752,708,147
99 2021-03-07 2,519.96 2,525.30 2,473.57 2,485.09 21.58 -0.86% 11,778,820 5,005,466,480
100 2021-03-04 2,425.20 2,506.68 2,427.25 2,506.68 90.67 3.75  % 16,622,763 6,058,104,317
101 2021-03-03 2,449.23 2,428.88 2,391.40 2,416.00 39.23 -1.6% 11,392,135 6,254,809,442
102 2021-03-02 2,523.45 2,529.64 2,437.25 2,455.33 59.7 -2.37% 13,106,738 6,119,638,669
103 2021-03-01 2,488.33 2,524.40 2,442.60 2,515.03 40.64 1.64  % 11,838,488 5,692,316,831
104 2021-02-28 2,557.79 2,559.43 2,474.39 2,474.39 79.74 -3.12% 16,017,322 8,355,289,814
105 2021-02-25 2,622.70 2,622.77 2,547.84 2,554.13 44.94 -1.73% 15,856,171 6,098,188,414
106 2021-02-24 2,600.32 2,620.45 2,498.58 2,599.07 12.56 0.49  % 16,726,472 6,701,983,839
107 2021-02-23 2,627.33 2,627.33 2,519.41 2,586.51 21.16 -0.81% 17,714,912 8,561,539,426
108 2021-02-22 2,665.86 2,673.85 2,603.86 2,607.67 32.67 -1.24% 21,614,452 8,406,310,671
109 2021-02-21 2,667.27 2,667.59 2,619.58 2,640.34 3.66 0.14  % 24,305,066 8,834,603,967
110 2021-02-18 2,634.47 2,642.47 2,619.17 2,636.68 25.23 0.97  % 19,646,578 8,762,146,785
111 2021-02-17 2,619.80 2,623.64 2,596.19 2,611.45 9.94 0.38  % 17,688,261 8,035,503,494
112 2021-02-16 2,615.36 2,631.37 2,584.14 2,601.51 15.5 0.6  % 17,732,765 10,035,454,955
113 2021-02-15 2,517.46 2,586.01 2,538.22 2,586.01 92.42 3.71  % 22,447,157 10,384,197,669
114 2021-02-14 2,536.47 2,536.47 2,482.24 2,493.59 33.33 -1.32% 14,851,592 6,927,668,931
115 2021-02-11 2,552.33 2,565.13 2,524.81 2,526.92 16.11 -0.63% 16,058,458 8,411,732,003
116 2021-02-10 2,544.80 2,547.76 2,511.03 2,543.03 8.66 0.34  % 14,906,077 7,649,411,398
117 2021-02-09 2,562.43 2,585.15 2,524.44 2,532.46 27.11 -1.06% 15,985,198 8,146,269,193
118 2021-02-08 2,553.78 2,563.29 2,538.83 2,561.47 37.48 1.48  % 20,011,555 10,619,163,869
119 2021-02-07 2,486.79 2,524.00 2,486.79 2,524.00 48.74 1.97  % 17,736,734 10,441,951,304
120 2021-02-04 2,479.60 2,481.59 2,443.68 2,475.26 8.34 0.34  % 18,719,387 7,615,071,093
121 2021-02-03 2,490.53 2,519.85 2,457.99 2,466.92 6.81 -0.28% 22,040,516 9,531,716,496
122 2021-02-02 2,434.48 2,473.73 2,429.90 2,473.73 65.49 2.72  % 15,325,623 8,593,472,987
123 2021-02-01 2,372.04 2,413.18 2,372.04 2,408.24 37.7 1.59  % 13,311,942 6,972,936,529
124 2021-01-31 2,425.53 2,425.53 2,366.46 2,370.54 54.75 -2.26% 16,277,245 8,973,206,450
125 2021-01-28 2,460.83 2,460.83 2,420.64 2,425.29 16.55 -0.68% 22,153,981 9,898,456,128
126 2021-01-27 2,433.74 2,449.42 2,416.62 2,441.85 18.76 0.77  % 15,289,259 8,006,238,770
127 2021-01-26 2,461.42 2,462.28 2,419.89 2,423.09 17.79 -0.73% 19,606,545 8,279,694,747
128 2021-01-25 2,447.01 2,456.22 2,408.87 2,440.87 16.04 0.66  % 19,285,504 8,903,538,731
129 2021-01-24 2,396.74 2,429.11 2,396.74 2,424.84 50.2 2.11  % 19,379,042 9,376,053,220
130 2021-01-21 2,372.86 2,376.13 2,354.70 2,374.64 31.87 1.36  % 18,105,671 7,798,528,433
131 2021-01-20 2,361.52 2,362.99 2,322.72 2,342.76 15.87 0.68  % 15,981,777 6,210,911,751
132 2021-01-19 2,361.99 2,362.86 2,304.98 2,326.90 5.57 -0.24% 16,305,141 7,467,439,848
133 2021-01-18 2,333.87 2,340.57 2,319.58 2,332.31 17.31 0.75  % 15,496,714 6,314,664,167
134 2021-01-17 2,299.33 2,316.80 2,297.50 2,315.00 28.46 1.24  % 15,035,221 6,374,267,782
135 2021-01-13 2,279.04 2,296.17 2,277.26 2,286.54 18.81 0.83  % 13,289,849 5,914,389,261
136 2021-01-12 2,243.16 2,267.73 2,233.61 2,267.73 28.31 1.26  % 13,531,227 4,982,391,897
137 2021-01-11 2,264.27 2,266.44 2,229.13 2,239.42 3.7 0.17  % 13,560,783 5,524,832,993
138 2021-01-10 2,201.38 2,238.24 2,201.38 2,235.72 41.24 1.88  % 15,030,836 6,326,646,806
139 2021-01-07 2,181.27 2,204.97 2,179.09 2,194.48 15.91 0.73  % 11,767,492 5,874,708,279
140 2021-01-06 2,170.82 2,185.20 2,170.31 2,178.57 13.07 0.6  % 10,535,216 4,425,472,339
141 2021-01-05 2,167.82 2,182.39 2,149.74 2,165.49 3.54 -0.16% 10,809,625 4,566,381,178
142 2021-01-04 2,207.05 2,216.44 2,154.00 2,169.04 6.36 -0.29% 11,643,429 5,961,733,122
143 2021-01-03 2,104.85 2,175.39 2,104.85 2,175.39 88.12 4.22  % 14,026,886 6,344,017,889
144 2020-12-31 2,079.37 2,112.59 2,073.80 2,087.27 25.21 1.22  % 11,464,200 5,703,469,837
145 2020-12-30 2,023.59 2,062.06 2,023.40 2,062.06 49.17 2.44  % 9,910,003 4,446,222,579
146 2020-12-29 2,016.26 2,031.47 2,009.38 2,012.89 5.57 0.28  % 8,001,314 4,092,227,802
147 2020-12-28 1,998.81 2,013.51 1,981.50 2,007.29 8.57 0.43  % 7,497,384 3,850,320,045
148 2020-12-27 2,047.12 2,047.19 1,994.80 1,998.65 39.98 -1.96% 8,254,708 4,669,363,658
149 2020-12-24 2,091.59 2,091.59 2,025.65 2,038.63 29.83 -1.44% 9,860,536 5,369,046,322
150 2020-12-23 2,094.27 2,127.22 2,063.13 2,068.45 7.04 0.34  % 11,558,991 6,862,445,215
151 2020-12-22 1,987.47 2,061.41 1,987.47 2,061.41 95.46 4.86  % 12,717,146 6,740,744,432
152 2020-12-21 1,919.05 1,977.42 1,874.07 1,965.96 30.33 1.57  % 12,382,482 6,698,874,354
153 2020-12-20 2,046.57 2,046.57 1,935.40 1,935.63 96.88 -4.77% 14,509,533 9,047,927,547
154 2020-12-17 2,058.72 2,059.80 2,025.19 2,032.51 22.7 -1.1% 14,114,460 6,769,890,815
155 2020-12-16 2,097.20 2,097.20 2,041.85 2,055.22 6.2 -0.3% 10,558,391 5,144,675,578
156 2020-12-15 2,085.56 2,100.96 2,050.90 2,061.41 5.75 -0.28% 9,755,547 6,069,331,687
157 2020-12-14 2,022.72 2,069.06 2,022.72 2,067.17 56.72 2.82  % 12,888,066 7,204,136,923
158 2020-12-13 1,973.75 2,010.45 1,967.44 2,010.45 46.43 2.36  % 9,050,016 4,899,484,131
159 2020-12-10 1,954.60 1,974.12 1,938.92 1,964.02 8.27 0.42  % 9,883,197 4,146,321,050
160 2020-12-09 2,006.40 2,009.81 1,948.98 1,955.75 39.6 -1.98% 10,821,972 4,745,649,292
161 2020-12-08 2,033.97 2,047.35 1,982.07 1,995.35 9.04 -0.45% 12,566,961 5,719,436,384
162 2020-12-07 1,929.46 2,004.39 1,914.42 2,004.39 72.28 3.74  % 11,920,819 6,667,956,831
163 2020-12-06 2,051.51 2,051.51 1,932.11 1,932.11 123.34 -6% 15,490,078 7,209,180,213
164 2020-12-03 2,090.79 2,118.41 2,040.99 2,055.45 15.57 -0.75% 15,889,560 8,026,023,798
165 2020-12-02 2,016.82 2,077.70 2,016.82 2,071.02 70.62 3.53  % 15,564,427 7,463,482,972
166 2020-12-01 2,009.46 2,022.25 1,966.18 2,000.40 3.35 0.17  % 18,576,708 7,404,154,007
167 2020-11-30 2,000.00 2,028.45 1,971.24 1,997.05 28.79 1.46  % 25,191,319 8,867,714,682
168 2020-11-29 1,912.11 1,971.42 1,912.11 1,968.27 75.02 3.96  % 25,945,380 9,227,348,348
169 2020-11-26 1,894.78 1,926.91 1,879.00 1,893.24 18.43 0.98  % 17,188,099 7,613,030,091
170 2020-11-25 1,820.87 1,874.81 1,820.87 1,874.81 64.7 3.57  % 18,846,181 6,817,774,994
171 2020-11-24 1,790.19 1,813.86 1,786.71 1,810.11 29.68 1.67  % 11,748,520 5,442,950,189
172 2020-11-23 1,789.35 1,792.41 1,772.11 1,780.43 2.38 -0.13% 12,021,347 4,762,704,611
173 2020-11-22 1,791.21 1,811.63 1,761.75 1,782.81 4.69 0.26  % 16,034,717 6,906,728,315
174 2020-11-19 1,750.42 1,779.21 1,750.42 1,778.12 36.32 2.08  % 14,062,507 6,116,730,071
175 2020-11-18 1,714.86 1,741.81 1,708.87 1,741.81 23.32 1.36  % 11,674,875 4,791,041,649
176 2020-11-12 1,713.71 1,722.32 1,702.70 1,718.49 10.82 0.63  % 13,889,189 4,826,286,551
177 2020-11-11 1,681.82 1,707.67 1,681.82 1,707.67 28.89 1.72  % 12,523,651 4,099,604,742
178 2020-11-10 1,660.37 1,678.79 1,659.18 1,678.79 25.98 1.57  % 9,657,677 4,096,190,256
179 2020-11-09 1,648.75 1,661.32 1,648.75 1,652.80 4.22 0.26  % 10,035,313 3,699,879,726
180 2020-11-08 1,643.29 1,648.58 1,637.80 1,648.58 12.49 0.76  % 10,863,456 3,526,777,261
181 2020-11-05 1,644.94 1,645.08 1,634.38 1,636.17 4.47 -0.27% 9,123,896 2,842,469,177
182 2020-11-04 1,645.53 1,645.70 1,638.69 1,640.64 2.39 -0.15% 5,631,604 1,757,459,905
183 2020-11-03 1,636.20 1,644.61 1,635.15 1,643.03 5.4 0.33  % 7,757,353 2,237,964,572
184 2020-11-02 1,644.01 1,646.90 1,635.64 1,637.63 3.33 -0.2% 6,937,454 2,453,954,688
185 2020-11-01 1,654.15 1,654.15 1,634.63 1,640.95 4.72 -0.29% 10,626,514 2,930,939,007
186 2020-10-29 1,661.64 1,663.41 1,640.48 1,645.67 1.78 -0.11% 10,365,607 3,037,694,845
187 2020-10-28 1,612.50 1,647.45 1,612.37 1,647.45 41.2 2.57  % 9,322,085 2,725,994,069
188 2020-10-22 1,609.11 1,609.52 1,596.22 1,606.25 8.54 0.53  % 6,457,833 1,994,543,919
189 2020-10-21 1,591.04 1,597.71 1,588.78 1,597.71 13.94 0.88  % 5,509,448 1,633,246,148
190 2020-10-20 1,576.62 1,583.60 1,573.06 1,583.60 13.22 0.84  % 5,024,050 1,271,829,990
191 2020-10-19 1,556.85 1,570.38 1,555.46 1,570.38 13.58 0.87  % 3,353,201 979,094,403
192 2020-10-18 1,565.90 1,567.89 1,554.14 1,556.80 5.66 -0.36% 4,395,669 1,265,145,369
193 2020-10-15 1,564.69 1,579.55 1,560.69 1,562.46 1.29 0.08  % 4,994,367 1,425,890,738
194 2020-10-14 1,572.35 1,573.08 1,560.45 1,561.17 7.42 -0.47% 5,291,314 1,496,387,992
195 2020-10-13 1,583.29 1,584.28 1,567.23 1,568.59 9.42 -0.6% 6,782,947 1,819,638,977
196 2020-10-12 1,580.14 1,580.80 1,566.70 1,578.01 1.741 0.1104% 6,815,710 1,949,060,195
197 2020-10-11 1,594.01 1,594.36 1,574.62 1,576.27 13.37 -0.84% 9,281,478 2,395,432,599
198 2020-10-08 1,607.52 1,614.04 1,586.96 1,589.63 11.34 -0.71% 11,164,506 2,905,057,966
199 2020-10-07 1,593.04 1,602.14 1,587.59 1,600.97 14.68 0.93  % 12,699,535 3,358,506,296
200 2020-10-06 1,588.01 1,588.01 1,581.75 1,586.29 4.17 0.26  % 9,949,317 2,510,585,332
201 2020-10-05 1,587.31 1,594.89 1,580.65 1,582.12 3.63 -0.23% 9,518,765 2,578,607,088
202 2020-10-04 1,577.77 1,588.05 1,577.77 1,585.75 14.71 0.94  % 11,086,480 3,294,632,721
203 2020-10-01 1,553.95 1,572.94 1,553.95 1,571.04 20.61 1.33  % 9,930,830 2,807,708,137
204 2020-09-30 1,561.58 1,563.40 1,542.57 1,550.43 3.19 -0.21% 8,019,661 1,953,636,694
205 2020-09-29 1,564.92 1,564.92 1,552.77 1,553.62 7.21 -0.46% 7,305,111 1,829,872,968
206 2020-09-28 1,566.44 1,569.31 1,557.42 1,560.83 4.73 -0.3% 6,997,420 1,690,154,525
207 2020-09-27 1,569.06 1,575.43 1,562.11 1,565.55 4.29 0.27  % 19,972,311 3,138,243,361
208 2020-09-24 1,565.31 1,565.31 1,554.38 1,561.27 5.74 0.37  % 8,971,303 2,233,489,024
209 2020-09-23 1,543.37 1,555.52 1,535.03 1,555.52 9.37 0.61  % 5,862,617 1,727,821,707
210 2020-09-22 1,576.55 1,577.19 1,541.75 1,546.15 22.91 -1.46% 7,856,788 2,812,856,584
211 2020-09-21 1,587.82 1,587.99 1,561.49 1,569.06 6.12 -0.39% 8,565,078 2,637,376,216
212 2020-09-20 1,595.47 1,605.12 1,574.08 1,575.18 3 0.19  % 9,223,712 2,742,795,692
213 2020-09-17 1,555.86 1,577.99 1,547.13 1,572.18 30.78 2  % 13,216,234 3,726,885,538
214 2020-09-16 1,537.35 1,543.98 1,530.67 1,541.40 5.36 0.35  % 6,390,083 1,845,634,030
215 2020-09-15 1,544.71 1,548.35 1,531.05 1,536.03 4.47 -0.29% 6,697,496 2,119,939,558
216 2020-09-14 1,545.68 1,553.56 1,538.43 1,540.51 3.26 0.21  % 8,834,215 3,210,479,132
217 2020-09-13 1,528.15 1,537.25 1,522.28 1,537.25 16.56 1.09  % 7,205,643 3,386,859,972
218 2020-09-10 1,514.13 1,532.48 1,512.53 1,520.69 12.49 0.83  % 4,329,665 2,209,644,972
219 2020-09-09 1,501.86 1,511.93 1,495.11 1,508.20 13.05 0.87  % 5,831,110 2,567,324,546
220 2020-09-08 1,491.33 1,500.15 1,477.25 1,495.15 7.35 0.49  % 4,180,816 1,798,363,063
221 2020-09-07 1,503.37 1,503.37 1,483.65 1,487.81 12.17 -0.81% 5,595,551 2,164,930,214
222 2020-09-06 1,538.42 1,538.42 1,494.97 1,499.97 10.45 -0.69% 7,038,990 2,782,377,887
223 2020-09-03 1,524.19 1,524.67 1,497.47 1,510.42 0.15 -0.01% 9,302,970 2,634,886,231
224 2020-09-02 1,509.40 1,519.78 1,499.72 1,510.57 25.58 1.72  % 9,686,009 4,181,036,115
225 2020-08-31 1,466.57 1,489.01 1,466.57 1,484.99 22.31 1.53  % 7,763,056 3,462,586,125
226 2020-08-30 1,459.16 1,462.67 1,444.92 1,462.67 4.64 0.32  % 3,685,963 1,614,554,300
227 2020-08-27 1,467.07 1,472.73 1,454.96 1,458.04 4 -0.27% 4,967,403 1,981,761,050
228 2020-08-26 1,445.47 1,468.03 1,445.47 1,462.03 21.1 1.46  % 5,882,101 2,656,163,730
229 2020-08-25 1,435.21 1,440.94 1,428.74 1,440.94 9.34 0.65  % 3,940,691 1,855,180,510
230 2020-08-24 1,413.09 1,431.60 1,413.09 1,431.60 21.26 1.51  % 4,924,289 2,139,202,075
231 2020-08-23 1,399.48 1,410.34 1,394.09 1,410.34 12.77 0.91  % 2,498,662 1,108,053,597
232 2020-08-20 1,392.89 1,403.75 1,392.89 1,397.57 6.28 0.45  % 1,214,514 393,129,068
233 2020-08-19 1,409.44 1,409.44 1,388.17 1,391.29 16.6 -1.18% 2,474,329 976,235,059
234 2020-08-18 1,403.98 1,414.29 1,400.81 1,407.89 5.68 0.41  % 4,114,512 1,239,017,426
235 2020-08-17 1,391.79 1,402.21 1,385.70 1,402.21 10.75 0.77  % 3,591,048 1,074,932,597
236 2020-08-16 1,407.85 1,407.85 1,381.89 1,391.46 17.33 -1.23% 4,371,854 1,259,320,850
237 2020-08-13 1,431.89 1,431.89 1,407.43 1,408.79 16.53 -1.16% 3,344,111 1,048,911,791
238 2020-08-12 1,426.55 1,427.15 1,413.55 1,425.32 1.51 0.11  % 3,032,311 951,960,208
239 2020-08-11 1,433.35 1,441.31 1,421.17 1,423.81 6.61 -0.46% 3,630,854 1,271,742,874
240 2020-08-10 1,394.78 1,430.41 1,394.34 1,430.41 37.74 2.71  % 4,252,808 1,555,518,923
241 2020-08-09 1,383.98 1,392.68 1,363.22 1,392.68 11.3 0.82  % 3,212,379 977,895,525
242 2020-08-06 1,387.44 1,388.68 1,365.66 1,381.37 1.29 -0.09% 2,341,746 920,997,056
243 2020-08-05 1,403.88 1,403.88 1,374.13 1,382.66 21.2 -1.51% 3,447,765 1,233,963,934
244 2020-08-03 1,395.08 1,411.13 1,384.86 1,403.86 7.59 0.54  % 5,342,851 1,290,252,213
245 2020-08-02 1,441.26 1,441.26 1,396.02 1,396.28 42.78 -2.97% 4,661,608 1,841,242,332
246 2020-07-30 1,433.14 1,444.06 1,421.07 1,439.06 7.53 0.53  % 3,430,532 1,320,266,678
247 2020-07-29 1,452.07 1,452.07 1,431.46 1,431.52 23.36 -1.61% 3,839,671 1,687,093,091
248 2020-07-28 1,463.81 1,466.04 1,449.86 1,454.89 7.59 -0.52% 3,247,068 1,259,751,557
249 2020-07-27 1,467.89 1,475.20 1,456.47 1,462.48 2.62 -0.18% 4,257,161 1,812,550,038
250 2020-07-26 1,445.60 1,464.88 1,444.77 1,465.10 22.4 1.55  % 4,500,603 1,942,679,380
251 2020-07-23 1,434.08 1,440.32 1,417.32 1,442.61 10.13 0.71  % 3,392,969 1,327,135,218
252 2020-07-22 1,452.78 1,461.29 1,429.65 1,432.44 17.5 -1.21% 3,586,000 1,532,511,716
253 2020-07-21 1,472.19 1,479.30 1,444.50 1,449.94 14.99 -1.02% 4,976,488 1,872,220,447
254 2020-07-20 1,539.37 1,556.19 1,460.15 1,464.94 -14.094 -0.9529% 4,976,488 1,872,220,447
255 2020-07-19 1,408.51 1,479.03 1,408.51 1,479.03 84.26 6.04  % 180,596 62,566,293
256 2020-07-16 1,364.24 1,395.82 1,362.62 1,394.77 32.42 2.38  % 2,914,518 1,041,770,867
257 2020-07-15 1,347.88 1,367.82 1,347.88 1,362.34 14.9 1.11  % 3,212,924 1,160,491,522
258 2020-07-14 1,344.42 1,349.24 1,340.66 1,347.44 5.04 0.38  % 2,568,124 994,545,109
259 2020-07-13 1,342.59 1,352.69 1,334.17 1,342.40 2.12 0.16  % 3,733,505 1,088,716,118
260 2020-07-12 1,331.31 1,351.82 1,331.31 1,340.29 9.02 0.68  % 2,678,507 1,111,090,272
261 2020-07-09 1,327.13 1,333.25 1,312.01 1,331.10 4.57 0.34  % 2,226,203 908,086,197
262 2020-07-08 1,338.54 1,343.59 1,319.10 1,326.53 10.13 -0.76% 2,977,706 1,078,462,141
263 2020-07-07 1,299.72 1,345.96 1,299.72 1,336.66 37.93 2.92  % 2,883,948 1,212,426,267
264 2020-07-06 1,266.08 1,298.73 1,259.94 1,298.73 33.27 2.63  % 2,731,498 927,841,329
265 2020-07-05 1,256.18 1,280.93 1,246.80 1,265.45 9.35 0.74% 2,806,898 1,033,390,228
266 2020-07-02 1,351.89 1,362.35 1,256.11 1,256.11 80.41 -6.02% 1,061,890 476,654,971
267 2020-07-01 1,261.54 1,336.52 1,261.54 1,336.52 75.77 6.01  % 1,101,002 407,352,247
268 2020-06-30 1,187.25 1,260.75 1,185.72 1,260.75 72.05 6.06  % 489,537 227,212,194
269 2020-06-29 1,197.09 1,200.64 1,149.73 1,188.70 12.87 -1.07% 1,444,173 485,315,627
270 2020-05-13 1,225.68 1,225.68 1,201.57 1,201.57 24.58 -2% 10,526 3,613,523
271 2020-05-12 1,250.95 1,250.95 1,226.15 1,226.15 25.3 -2.02% 106,412 104,499,446
272 2020-03-22 1,269.08 1,275.42 1,246.20 1,251.45 18.2 -1.43% 480,527 194,642,984
273 2020-03-19 1,249.26 1,278.93 1,223.04 1,269.30 13.5 1.08  % 5,106,681 1,903,142,008
274 2020-03-18 1,272.10 1,286.46 1,234.16 1,255.80 16.26 -1.28% 3,483,221 1,184,416,878
275 2020-03-17 1,316.74 1,321.26 1,266.44 1,272.06 44.33 -3.37% 4,367,775 1,465,184,656
276 2020-03-16 1,312.69 1,334.12 1,291.67 1,316.39 3.35 0.26  % 4,191,415 1,615,341,877
277 2020-03-15 1,362.25 1,362.25 1,310.71 1,313.04 64.14 -4.66% 5,570,030 2,101,417,292
278 2020-03-12 1,424.60 1,430.77 1,371.56 1,377.18 45.91 -3.23% 5,686,681 2,206,662,182
279 2020-03-11 1,349.86 1,423.09 1,349.86 1,423.09 73.78 5.47  % 5,626,812 2,221,081,690
280 2020-03-10 1,435.86 1,436.66 1,349.31 1,349.31 86.39 -6.02% 2,735,418 1,076,696,300
281 2020-03-05 1,442.92 1,464.62 1,408.82 1,435.70 5.5 -0.38% 5,940,533 2,457,093,463
282 2020-03-04 1,511.41 1,513.43 1,439.38 1,441.20 68.47 -4.54% 6,771,141 2,908,472,603
283 2020-03-03 1,491.23 1,540.59 1,439.53 1,509.67 14.37 0.96  % 8,211,289 3,851,622,996
284 2020-03-02 1,593.08 1,593.50 1,495.30 1,495.30 96.06 -6.04% 4,986,544 2,154,428,215
285 2020-03-01 1,639.87 1,667.74 1,591.36 1,591.36 40.82 -2.5% 12,517,217 4,847,437,505
286 2020-02-27 1,598.81 1,635.51 1,558.65 1,632.17 36.05 2.26  % 10,859,656 4,460,536,251
287 2020-02-26 1,548.32 1,596.13 1,548.32 1,596.13 50.93 3.3  % 9,906,989 4,154,883,092
288 2020-02-25 1,504.80 1,544.07 1,480.24 1,545.19 43.02 2.86  % 7,059,712 2,992,160,524
289 2020-02-24 1,507.98 1,536.83 1,499.04 1,502.18 1.96 -0.13% 8,348,234 3,410,516,278
290 2020-02-23 1,435.87 1,509.92 1,435.87 1,504.14 69.56 4.85  % 8,769,522 3,608,526,354
291 2020-02-20 1,405.51 1,434.57 1,405.51 1,434.57 29.32 2.09  % 5,829,510 2,785,004,908
292 2020-02-19 1,399.29 1,406.25 1,389.12 1,405.25 5.24 0.37  % 3,455,682 1,628,841,389
293 2020-02-18 1,399.47 1,416.87 1,387.68 1,400.01 1.77 0.13  % 5,468,483 2,125,977,034
294 2020-02-17 1,364.34 1,403.21 1,364.34 1,398.24 34.26 2.51  % 6,474,750 2,687,533,442
295 2020-02-16 1,344.73 1,363.97 1,344.73 1,363.97 19.39 1.44  % 4,105,134 1,978,108,701
296 2020-02-13 1,346.45 1,354.88 1,342.90 1,344.59 1.39 -0.1% 3,720,092 1,773,805,746
297 2020-02-12 1,341.07 1,353.29 1,340.87 1,345.97 4.6 0.34  % 3,986,769 1,509,784,311
298 2020-02-11 1,324.31 1,342.91 1,323.69 1,341.38 17.11 1.29  % 3,996,877 1,532,250,440
299 2020-02-10 1,320.77 1,329.84 1,315.37 1,324.26 4.28 0.32  % 2,360,584 932,086,055
300 2020-02-09 1,332.91 1,333.85 1,316.10 1,319.99 13.7 -1.03% 2,550,266 950,402,584
301 2020-02-06 1,341.03 1,346.60 1,331.02 1,333.69 8.67 -0.65% 2,801,803 1,049,345,436
302 2020-02-05 1,338.50 1,342.62 1,335.72 1,342.36 5.31 0.4  % 3,260,198 1,082,483,909
303 2020-02-04 1,351.01 1,353.27 1,334.09 1,337.04 12.09 -0.9% 4,949,015 1,570,166,163
304 2020-02-03 1,348.12 1,355.27 1,339.60 1,349.13 2.49 0.18  % 4,748,829 1,611,719,203
305 2020-02-02 1,325.62 1,349.68 1,331.87 1,346.64 21.26 1.6  % 5,346,508 2,077,987,799
306 2020-01-30 1,306.29 1,331.83 1,306.29 1,325.38 19.51 1.49  % 4,602,101 1,966,219,749
307 2020-01-29 1,306.16 1,311.74 1,302.14 1,305.88 0.27 -0.02% 2,878,452 1,293,711,383
308 2020-01-28 1,300.65 1,316.44 1,300.65 1,306.15 5.52 0.42  % 3,739,397 1,400,467,805
309 2020-01-27 1,276.68 1,300.62 1,274.03 1,300.62 23.95 1.88  % 2,409,262 917,359,865
310 2020-01-26 1,298.67 1,299.46 1,275.52 1,276.68 20.79 -1.6% 2,660,037 965,018,662
311 2020-01-23 1,314.16 1,320.76 1,295.80 1,297.47 15.95 -1.21% 3,754,521 1,384,209,412
312 2020-01-22 1,324.32 1,325.69 1,310.64 1,313.42 7.05 -0.53% 4,914,437 1,581,381,364
313 2020-01-21 1,318.65 1,331.28 1,309.14 1,320.47 3.36 0.26  % 4,455,545 1,519,976,760
314 2020-01-20 1,342.70 1,359.32 1,308.62 1,317.11 26.54 -1.98% 5,846,238 1,970,387,993
315 2020-01-19 1,310.26 1,349.10 1,310.26 1,343.65 33.43 2.55  % 6,131,418 2,090,877,917
316 2020-01-16 1,284.28 1,313.19 1,284.28 1,310.23 26 2.02  % 5,025,563 1,699,995,107
317 2020-01-15 1,263.32 1,287.20 1,263.32 1,284.23 20.85 1.65033% 2,179,674 659,451,365
318 2020-01-14 1,271.11 1,274.86 1,254.30 1,263.38 7.48 -0.59% 3,766,982 1,026,443,666
319 2020-01-13 1,260.01 1,285.50 1,259.34 1,270.86 15.14 1.21  % 5,518,636 1,705,060,664
320 2020-01-12 1,213.19 1,255.72 1,213.19 1,255.72 42.61 3.51  % 3,831,054 1,335,747,967
321 2020-01-09 1,209.87 1,216.23 1,206.49 1,213.11 3.51 0.29  % 3,849,722 837,035,757
322 2020-01-08 1,217.82 1,223.66 1,207.26 1,209.60 7.32 -0.6% 2,185,397 730,852,345
323 2020-01-07 1,200.65 1,218.14 1,200.65 1,216.92 16.23 1.35  % 3,880,950 1,102,736,748
324 2020-01-06 1,183.35 1,200.69 1,183.35 1,200.69 18.26 1.54  % 2,683,610 842,582,150
325 2020-01-05 1,166.49 1,187.33 1,163.39 1,182.31 16.09 1.38  % 2,082,718 712,357,241
326 2020-01-02 1,168.63 1,169.27 1,165.24 1,166.21 3.29 -0.28% 1,660,406 532,211,211
327 2020-01-01 1,166.52 1,169.50 1,163.99 1,169.50 3.47 0.3  % 1,175,313 372,988,301

Quicks Links

Stocks Sites

Capitals

Capitals

Contact Us

Nepal Stock Information
Kathmandu,Nepal
Email: nepalstockinfo@gmail.com
Email: info@nepalstockinfo.com

2021 © All Rights Reserved.

About Us | Privacy Policy | Term and Condition | FAQs