Nepse Index History - Nepal Stock Information

S.N	Date	Open	High	Low	Close	Absolute	Percentage	Volume	Trunover
1	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
2	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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
118	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
119	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
120	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
121	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
122	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
123	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
124	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
125	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
126	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
127	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
128	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
129	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
130	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
131	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
132	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
133	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
134	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
135	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
136	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
137	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
138	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
139	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
140	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
141	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
142	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
143	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
144	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
145	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
146	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
147	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
148	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
149	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
150	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
151	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
152	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
153	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
154	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
155	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
156	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
157	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
158	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
159	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
160	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
161	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
162	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
163	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
164	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
165	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
166	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
167	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
168	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
169	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
170	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
171	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
172	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
173	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
174	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
175	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
176	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
177	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
178	2020-07-19	1,408.51	1,479.03	1,408.51	1,479.03	84.26	6.04 %	180,596	62,566,293
179	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
180	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
181	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
182	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
183	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
184	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
185	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
186	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
187	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
188	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
189	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
190	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
191	2020-06-30	1,187.25	1,260.75	1,185.72	1,260.75	72.05	6.06 %	489,537	227,212,194
192	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
193	2020-05-13	1,225.68	1,225.68	1,201.57	1,201.57	24.58	-2%	10,526	3,613,523
194	2020-05-12	1,250.95	1,250.95	1,226.15	1,226.15	25.3	-2.02%	106,412	104,499,446
195	2020-03-22	1,269.08	1,275.42	1,246.20	1,251.45	18.2	-1.43%	480,527	194,642,984
196	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
197	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
198	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
199	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
200	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
201	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
202	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
203	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
204	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
205	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
206	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
207	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
208	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
209	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
210	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
211	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
212	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
213	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
214	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
215	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
216	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
217	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
218	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
219	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
220	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
221	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
222	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
223	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
224	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
225	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
226	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
227	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
228	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
229	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
230	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
231	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
232	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
233	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
234	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
235	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
236	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
237	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
238	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
239	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
240	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
241	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
242	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
243	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
244	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
245	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
246	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
247	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
248	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
249	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
250	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

Nepal Stock Information

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

Quicks Links

Stocks Sites

Capitals

Capitals

Contact Us