| Traded Companies | No. Of Transactions | Max Price | Min Price | Closing Price | Traded Shares | Amount | Previous Closing | Difference Rs. |
|---|
| 10% Prabhu Bank Debenture 2084 | 1 | 870.00 | 870.00 | 870.00 | 25.00 | 21750.00 | 875.00 | -5.00 |
| 10.25% GLOBAL IME BANK LTD. DEBENTURE 2080/81 | 1 | 960.00 | 960.00 | 960.00 | 250.00 | 240000.00 | 965.00 | -5.00 |
| 10.25% KBL Debenture 2086 | 1 | 915.00 | 915.00 | 915.00 | 50.00 | 45750.00 | 915.00 | 0.00 |
| 11% NIC Asia Debenture 082/83 | 1 | 961.00 | 961.00 | 961.00 | 65.00 | 62465.00 | 964.40 | -3.40 |
| 9.5% NCC Debenture 2086 | 2 | 904.90 | 892.70 | 904.90 | 10000.00 | 9048878.00 | 875.20 | 29.70 |
| Aarambha Chautari Laghubitta Bittiya Sanstha Limited | 49 | 725.20 | 711.00 | 713.00 | 1389.00 | 993107.40 | 740.00 | -27.00 |
| Agricultural Development Bank Limited | 202 | 324.90 | 316.00 | 316.50 | 15234.00 | 4857122.90 | 321.00 | -4.50 |
| Ankhu Khola Jalvidhyut Company Ltd | 130 | 178.10 | 169.60 | 172.00 | 22133.00 | 3820917.20 | 180.00 | -8.00 |
| Api Power Company Ltd. | 458 | 224.50 | 212.70 | 214.00 | 110957.00 | 23998657.00 | 220.60 | -6.60 |
| Arun Kabeli Power Ltd. | 272 | 371.00 | 358.00 | 358.00 | 43346.00 | 15735572.90 | 369.00 | -11.00 |
| Arun Valley Hydropower Development Co. Ltd. | 231 | 279.90 | 260.00 | 265.50 | 47412.00 | 12797688.70 | 279.90 | -14.40 |
| Asha Laghubitta Bittiya Sanstha Ltd | 52 | 972.00 | 921.20 | 932.00 | 1817.00 | 1701814.10 | 978.00 | -46.00 |
| Asian Life Insurance Co. Limited | 168 | 489.90 | 470.00 | 470.00 | 25499.00 | 12134634.50 | 476.40 | -6.40 |
| Aviyan Laghubitta Bittiya Sanstha Limited | 199 | 764.00 | 747.00 | 747.00 | 3832.00 | 2886592.70 | 765.00 | -18.00 |
| Balephi Hydropower Limited | 95 | 258.00 | 241.00 | 254.00 | 4003.00 | 984827.00 | 253.00 | 1.00 |
| Barun Hydropower Co. Ltd. | 56 | 218.90 | 206.00 | 209.00 | 6137.00 | 1282237.30 | 215.00 | -6.00 |
| Best Finance Company Ltd. | 104 | 338.00 | 310.10 | 314.00 | 10828.00 | 3462229.00 | 337.00 | -23.00 |
| Bindhyabasini Hydropower Development Company Limited | 70 | 343.00 | 327.00 | 332.90 | 4835.00 | 1610566.00 | 350.00 | -17.10 |
| Bishal Bazar Company Limited | 19 | 3304.00 | 3180.00 | 3304.00 | 300.00 | 963609.00 | 3307.00 | -3.00 |
| Bottlers Nepal (Terai) Limited | 20 | 12210.00 | 11807.00 | 11807.00 | 410.00 | 4908251.00 | 12170.00 | -363.00 |
| Buddha Bhumi Nepal Hydropower Company Limited | 36 | 379.80 | 353.40 | 353.40 | 2402.00 | 859699.60 | 372.40 | -19.00 |
| Butwal Power Company Limited | 73 | 311.20 | 303.00 | 305.00 | 9055.00 | 2758559.60 | 308.00 | -3.00 |
| CEDB Hydropower Development Company Limited | 85 | 647.00 | 620.60 | 627.00 | 11909.00 | 7475500.50 | 640.00 | -13.00 |
| Central Finance Co. Ltd. | 191 | 334.50 | 305.10 | 315.00 | 30853.00 | 9791387.50 | 328.00 | -13.00 |
| Century Debenture 2088 | 6 | 873.70 | 856.00 | 858.00 | 140.00 | 120127.00 | 856.60 | 1.40 |
| Chandragiri Hills Limited | 34 | 1040.00 | 996.00 | 1009.90 | 926.00 | 934366.20 | 1030.00 | -20.10 |
| Chhimek Laghubitta Bittiya Sanstha Limited | 328 | 1128.00 | 1065.00 | 1067.00 | 13543.00 | 14724903.70 | 1109.80 | -42.80 |
| Chhyangdi Hydropower Ltd. | 37 | 213.70 | 205.00 | 207.00 | 4272.00 | 885148.50 | 218.00 | -11.00 |
| Chilime Hydropower Company Limited | 94 | 396.00 | 377.00 | 377.00 | 10876.00 | 4129388.80 | 387.00 | -10.00 |
| Citizen Investment Trust | 214 | 1948.00 | 1879.00 | 1880.00 | 8018.00 | 15245851.50 | 1925.00 | -45.00 |
| Citizens Bank International Limited | 183 | 190.00 | 186.20 | 186.20 | 67215.00 | 12603841.50 | 188.00 | -1.80 |
| Citizens Mutual Fund -1 | 16 | 8.20 | 7.94 | 8.09 | 14440.00 | 116124.60 | 8.26 | -0.17 |
| CITIZENS MUTUAL FUND 2 | 2 | 7.89 | 7.85 | 7.89 | 1645.00 | 12973.25 | 8.00 | -0.11 |
| Civil Laghubitta Bittiya Sanstha Ltd. | 23 | 764.90 | 752.00 | 764.90 | 1019.00 | 768389.20 | 776.00 | -11.10 |
| Corporate Development Bank Limited | 48 | 297.00 | 271.00 | 275.00 | 5466.00 | 1537860.00 | 289.00 | -14.00 |
| Deprosc Laghubitta Bittiya Sanstha Limited | 135 | 997.00 | 912.00 | 930.20 | 6169.00 | 5908431.00 | 993.00 | -62.80 |
| Dibyashwori Hydropower Ltd. | 37 | 183.00 | 173.50 | 174.00 | 6523.00 | 1139167.20 | 180.00 | -6.00 |
| Dordi Khola Jal Bidyut Company Limited | 118 | 259.00 | 240.50 | 242.00 | 4390.00 | 1075240.00 | 254.80 | -12.80 |
| Emerging Nepal Limited | 44 | 645.90 | 615.00 | 615.00 | 1608.00 | 999503.50 | 650.00 | -35.00 |
| Everest Bank Limited | 217 | 535.00 | 524.00 | 525.00 | 45490.00 | 23970123.40 | 530.20 | -5.20 |
| Excel Development Bank Ltd. | 119 | 325.90 | 300.40 | 301.00 | 54549.00 | 16830393.50 | 327.00 | -26.00 |
| First Micro Finance Laghubitta Bittiya Sanstha Limited | 89 | 678.30 | 640.10 | 643.00 | 10897.00 | 7101795.90 | 661.00 | -18.00 |
| Forward Microfinance Laghubitta Bittiya Sanstha Limited | 172 | 2740.00 | 2655.00 | 2655.00 | 4810.00 | 12934695.10 | 2725.00 | -70.00 |
| Ganapati Laghubitta Bittiya Sanstha Limited | 11 | 811.00 | 800.00 | 801.00 | 279.00 | 224990.00 | 824.00 | -23.00 |
| Garima Bikas Bank Limited | 180 | 390.00 | 380.70 | 381.00 | 46292.00 | 17765192.40 | 387.80 | -6.80 |
| Ghalemdi Hydro Limited | 125 | 187.00 | 178.00 | 178.00 | 29003.00 | 5278445.60 | 190.10 | -12.10 |
| Global IME Laghubitta Bittiya Sanstha Ltd. | 42 | 1200.00 | 1181.00 | 1185.00 | 1551.00 | 1838612.50 | 1199.00 | -14.00 |
| Global IME Samunnat Scheme-1 | 17 | 8.46 | 8.30 | 8.30 | 36739.00 | 306768.57 | 8.30 | 0.00 |
| Goodwill Finance Limited | 122 | 472.00 | 440.10 | 446.90 | 15337.00 | 6957654.70 | 467.90 | -21.00 |
| Grameen Bikas Laghubitta Bittiya Sanstha Ltd. | 60 | 618.90 | 591.00 | 591.00 | 4354.00 | 2642945.80 | 617.50 | -26.50 |
| Green Development Bank Ltd. | 43 | 238.00 | 228.10 | 228.10 | 6208.00 | 1436806.00 | 237.70 | -9.60 |
| Green Ventures Limited | 130 | 300.00 | 284.40 | 289.90 | 12930.00 | 3704982.10 | 295.00 | -5.10 |
| GreenLife Hydropower Limited | 47 | 245.00 | 237.50 | 239.00 | 2707.00 | 649566.50 | 250.00 | -11.00 |
| Guheshowori Merchant Bank & Finance Co. Ltd. | 51 | 340.00 | 315.60 | 327.00 | 7001.00 | 2289573.40 | 337.50 | -10.50 |
| Gurans Laghubitta Bittiya Sanstha Limited | 72 | 870.00 | 815.00 | 820.00 | 2580.00 | 2155768.10 | 887.40 | -67.40 |
| Gurkhas Finance Ltd. | 383 | 575.00 | 524.00 | 529.00 | 62261.00 | 33780991.10 | 562.00 | -33.00 |
| Himal Dolakha Hydropower Company Limited | 405 | 181.00 | 172.00 | 173.00 | 201924.00 | 35297274.90 | 178.00 | -5.00 |
| Himalaya Urja Bikas Company Limited | 85 | 223.60 | 203.00 | 214.00 | 16528.00 | 3441915.80 | 218.00 | -4.00 |
| Himalayan Bank Limited | 65 | 343.00 | 335.00 | 335.00 | 4379.00 | 1479840.40 | 343.00 | -8.00 |
| Himalayan Distillery Limited | 464 | 3690.00 | 3520.00 | 3540.00 | 14237.00 | 51010732.60 | 3670.00 | -130.00 |
| Himalayan Everest Insurance Limited | 141 | 385.00 | 359.00 | 362.00 | 29947.00 | 11018164.70 | 380.00 | -18.00 |
| Himalayan Everest Insurance Limited Promoter | 8 | 257.00 | 242.20 | 242.20 | 3855.00 | 939620.50 | 252.00 | -9.80 |
| Himalayan Hydropower Limited | 123 | 222.00 | 210.00 | 218.00 | 9717.00 | 2095655.40 | 221.00 | -3.00 |
| Himalayan Power Partner Ltd. | 206 | 294.00 | 265.00 | 270.20 | 55705.00 | 15067134.50 | 289.00 | -18.80 |
| Hydorelectricity Investment and Development Company Limited Promoter | 39 | 100.40 | 96.00 | 98.00 | 28704.00 | 2782845.60 | 99.90 | -1.90 |
| Hydorelectricity Investment and Development Company Ltd | 398 | 179.00 | 170.00 | 170.10 | 57750.00 | 9973205.90 | 177.00 | -6.90 |
| ICFC Finance Limited | 166 | 464.00 | 440.00 | 440.10 | 29072.00 | 13009522.20 | 457.00 | -16.90 |
| IME General Insurance Ltd. | 72 | 375.00 | 355.00 | 355.00 | 10082.00 | 3633877.80 | 370.20 | -15.20 |
| Infinity Laghubitta Bittiya Sanstha Limited | 33 | 967.00 | 927.00 | 945.00 | 1676.00 | 1573487.90 | 968.00 | -23.00 |
| Jalpa Samudayik Laghubitta Bittiya Sanstha Limited | 334 | 3570.00 | 3465.00 | 3485.00 | 9029.00 | 31530661.60 | 3575.00 | -90.00 |
| Janaki Finance Company Limited | 87 | 362.00 | 344.00 | 350.00 | 10700.00 | 3738646.30 | 359.00 | -9.00 |
| Janautthan Samudayic Laghubitta Bittya Sanstha Limited | 49 | 1749.00 | 1632.00 | 1655.00 | 1409.00 | 2374300.00 | 1665.00 | -10.00 |
| Jeevan Bikas Laghubitta Bittya Sanstha Ltd | 233 | 2770.00 | 2680.00 | 2680.10 | 5228.00 | 14235454.00 | 2752.00 | -71.90 |
| Joshi Hydropower Development Company Ltd | 69 | 201.00 | 185.30 | 185.50 | 10395.00 | 1943991.20 | 196.00 | -10.50 |
| Jyoti Bikas Bank Limited | 199 | 289.00 | 275.00 | 277.90 | 29966.00 | 8371938.70 | 286.80 | -8.90 |
| Kalika Laghubitta Bittiya Sanstha Ltd | 48 | 915.00 | 889.00 | 889.00 | 2679.00 | 2413181.70 | 922.50 | -33.50 |
| Kalika power Company Ltd | 47 | 325.00 | 312.00 | 317.00 | 8785.00 | 2766156.80 | 330.00 | -13.00 |
| Kamana Sewa Bikas Bank Limited | 193 | 317.00 | 303.80 | 303.80 | 19443.00 | 5992669.60 | 312.10 | -8.30 |
| Karnali Development Bank Limited | 107 | 244.60 | 230.00 | 230.00 | 20150.00 | 4740958.00 | 244.70 | -14.70 |
| Khanikhola Hydropower Co. Ltd. | 41 | 181.00 | 175.00 | 178.90 | 5838.00 | 1032126.50 | 180.10 | -1.20 |
| Kisan Lagubitta Bittiya Sanstha Limited | 9 | 867.30 | 825.00 | 830.00 | 184.00 | 153590.60 | 885.00 | -55.00 |
| Kumari Dhanabriddhi Yojana | 6 | 8.02 | 7.90 | 7.96 | 700.00 | 5567.00 | 8.02 | -0.06 |
| Kumari Equity Fund | 10 | 8.10 | 8.07 | 8.10 | 7075.00 | 57195.50 | 8.19 | -0.09 |
| Laxmi Bank Limited | 73 | 208.70 | 205.00 | 206.00 | 17982.00 | 3713616.30 | 207.90 | -1.90 |
| Laxmi Equity Fund | 14 | 7.85 | 7.57 | 7.57 | 32915.00 | 255954.30 | 7.80 | -0.23 |
| Laxmi Laghubitta Bittiya Sanstha Ltd. | 16 | 1163.00 | 1136.80 | 1150.00 | 1476.00 | 1696772.40 | 1186.00 | -36.00 |
| Laxmi Unnati Kosh | 14 | 7.91 | 7.69 | 7.85 | 48175.00 | 376895.75 | 7.91 | -0.06 |
| Liberty Energy Company Limited | 76 | 227.40 | 211.10 | 217.00 | 6385.00 | 1400288.20 | 222.50 | -5.50 |
| Life Insurance Corporation (Nepal) Limited | 154 | 1386.00 | 1322.10 | 1342.00 | 8523.00 | 11458121.70 | 1379.90 | -37.90 |
| Lumbini Bikas Bank Ltd. | 181 | 365.00 | 350.00 | 353.00 | 49998.00 | 17758272.10 | 364.90 | -11.90 |
| Machhapuchhre Bank Limited | 81 | 227.70 | 222.30 | 223.00 | 16370.00 | 3672612.10 | 224.90 | -1.90 |
| Madhya Bhotekoshi Jalavidyut Company Limited | 237 | 219.30 | 210.00 | 211.00 | 16625.00 | 3512556.40 | 213.10 | -2.10 |
| Mahalaxmi Bikas Bank Ltd. | 212 | 357.00 | 346.00 | 347.00 | 39257.00 | 13754093.50 | 358.90 | -11.90 |
| Mahila Lagubitta Bittiya Sanstha Limited | 66 | 4170.00 | 3945.00 | 3945.00 | 1391.00 | 5639852.60 | 4180.00 | -235.00 |
| Mahuli Laghubitta Bittiya Sanstha Limited | 13 | 1000.00 | 981.00 | 983.20 | 293.00 | 288111.60 | 1000.00 | -16.80 |
| Mailung Khola Jal Vidhyut Company Limited | 39 | 412.00 | 396.90 | 396.90 | 3434.00 | 1403678.00 | 419.00 | -22.10 |
| Manakamana Smart Laghubitta Bittiya Sanstha Limited | 16 | 898.00 | 871.00 | 871.00 | 260.00 | 228217.70 | 892.00 | -21.00 |
| Mandakini Hydropower Limited | 102 | 339.20 | 315.70 | 319.00 | 5926.00 | 1893501.40 | 326.10 | -7.10 |
| Manjushree Finance Ltd. | 260 | 446.00 | 423.00 | 423.00 | 33186.00 | 14321138.10 | 446.00 | -23.00 |
| Manushi Laghubitta Bittiya Sanstha Limited | 33 | 1170.00 | 1058.00 | 1085.80 | 750.00 | 807979.00 | 1149.80 | -64.00 |
| Mega Mutual Fund -1 | 20 | 7.49 | 7.35 | 7.37 | 16900.00 | 125564.20 | 7.21 | 0.16 |
| Mero Microfinance Bittiya Sanstha Ltd. | 74 | 811.90 | 768.20 | 768.20 | 4110.00 | 3205775.80 | 796.20 | -28.00 |
| Mirmire Laghubitta Bittya Sanstha Limited | 24 | 943.00 | 925.60 | 943.00 | 1154.00 | 1072780.40 | 944.00 | -1.00 |
| Miteri Development Bank Limited | 84 | 385.00 | 362.00 | 377.70 | 14081.00 | 5232230.70 | 388.00 | -10.30 |
| Mithila LaghuBitta Bittiya Sanstha Limited | 9 | 1098.00 | 1061.10 | 1061.10 | 250.00 | 268823.00 | 1097.00 | -35.90 |
| Mountain Energy Nepal Limited | 22 | 769.00 | 740.00 | 760.00 | 3590.00 | 2745651.00 | 750.00 | 10.00 |
| Mountain Hydro Nepal Limited | 61 | 243.00 | 233.00 | 237.00 | 19590.00 | 4610116.90 | 240.60 | -3.60 |
| Muktinath Bikas Bank Ltd. | 120 | 435.00 | 420.10 | 420.20 | 9366.00 | 3989849.00 | 434.50 | -14.30 |
| Multipurpose Finance Company Limited | 108 | 324.50 | 305.00 | 309.00 | 28423.00 | 8820095.00 | 330.40 | -21.40 |
| NABIL BALANCED FUND-2 | 2 | 9.07 | 9.00 | 9.07 | 2200.00 | 19821.00 | 8.90 | 0.17 |
| Nabil Balanced Fund-3 | 11 | 7.85 | 7.67 | 7.85 | 12700.00 | 97825.00 | 7.52 | 0.33 |
| Nabil Bank Limited | 601 | 866.50 | 822.60 | 823.50 | 46477.00 | 38563935.90 | 833.00 | -9.50 |
| Nabil Debenture 2085 | 1 | 770.00 | 770.00 | 770.00 | 25.00 | 19250.00 | 784.00 | -14.00 |
| Nabil Equity Fund | 2 | 8.40 | 8.40 | 8.40 | 1600.00 | 13440.00 | 8.40 | 0.00 |
| Narayani Development Bank Limited | 22 | 389.00 | 368.70 | 368.70 | 1974.00 | 739869.20 | 390.80 | -22.10 |
| National Hydro Power Company Limited | 303 | 206.00 | 195.10 | 196.40 | 100433.00 | 19940538.90 | 202.00 | -5.60 |
| National Life Insurance Co. Ltd. | 187 | 599.90 | 575.10 | 575.10 | 23457.00 | 13765318.20 | 599.90 | -24.80 |
| Naya Sarathi Laghubitta Bittiya Sanstha Limited | 13 | 784.00 | 741.00 | 741.00 | 240.00 | 179192.00 | 787.00 | -46.00 |
| Neco Insurance Limited | 48 | 725.00 | 700.00 | 700.00 | 2446.00 | 1737263.60 | 720.00 | -20.00 |
| Nepal Bank Limited | 171 | 282.00 | 273.00 | 274.90 | 20214.00 | 5556541.30 | 277.00 | -2.10 |
| Nepal Doorsanchar Company Limited | 285 | 893.00 | 851.00 | 855.00 | 20211.00 | 17391849.30 | 876.10 | -21.10 |
| Nepal Finance Ltd. | 166 | 282.00 | 258.90 | 260.20 | 21756.00 | 5816972.00 | 279.00 | -18.80 |
| Nepal Hydro Developers Ltd. | 20 | 328.50 | 316.00 | 316.00 | 10248.00 | 3266987.00 | 322.10 | -6.10 |
| Nepal Infrastructure Bank Limited | 498 | 201.00 | 192.00 | 192.00 | 52490.00 | 10237704.80 | 197.10 | -5.10 |
| Nepal Insurance Co. Ltd. | 59 | 420.00 | 412.00 | 414.90 | 10936.00 | 4525228.80 | 421.00 | -6.10 |
| Nepal Life Insurance Co. Ltd. | 427 | 618.00 | 590.00 | 591.00 | 62506.00 | 37120540.10 | 618.00 | -27.00 |
| Nepal Reinsurance Company Limited | 815 | 770.00 | 698.00 | 699.00 | 70767.00 | 50777804.00 | 715.00 | -16.00 |
| Nepal SBI Bank Limited | 52 | 297.00 | 291.50 | 293.00 | 16013.00 | 4698182.70 | 299.00 | -6.00 |
| Nerude Laghubitta Bittiya Sanstha Limited | 49 | 878.00 | 835.00 | 835.00 | 3156.00 | 2672754.60 | 873.00 | -38.00 |
| NESDO Sambridha Laghubitta Bittiya Sanstha Limited | 479 | 3344.00 | 3225.10 | 3244.00 | 20751.00 | 67827619.70 | 3279.00 | -35.00 |
| Ngadi Group Power Ltd. | 100 | 220.00 | 212.00 | 213.00 | 11814.00 | 2544394.90 | 218.00 | -5.00 |
| NIBL Pragati Fund | 2 | 8.06 | 8.05 | 8.05 | 600.00 | 4835.00 | 8.19 | -0.14 |
| NIBL Samriddhi Fund -2 | 8 | 7.26 | 7.15 | 7.16 | 2000.00 | 14337.00 | 7.40 | -0.24 |
| NIC Asia Balanced Fund | 6 | 8.78 | 8.48 | 8.78 | 5735.00 | 49382.80 | 8.61 | 0.17 |
| NIC Asia Bank Ltd. | 261 | 685.00 | 669.10 | 670.00 | 24540.00 | 16520119.30 | 676.10 | -6.10 |
| NIC Asia Flexi CAP Fund | 11 | 8.10 | 7.95 | 7.97 | 4600.00 | 36691.00 | 8.10 | -0.13 |
| NIC Asia Growth Fund | 3 | 9.46 | 9.28 | 9.28 | 2000.00 | 18740.00 | 9.65 | -0.37 |
| NIC ASIA Laghubitta Bittiya Sanstha Limited | 149 | 738.00 | 721.00 | 727.00 | 4758.00 | 3469582.60 | 743.00 | -16.00 |
| NIC Asia Select Fund 30 | 11 | 7.90 | 7.70 | 7.70 | 22100.00 | 173442.00 | 7.84 | -0.14 |
| Nirdhan Utthan Laghubitta Bittiya Sanstha Limited | 105 | 999.00 | 950.10 | 950.20 | 4463.00 | 4306091.60 | 984.50 | -34.30 |
| NLG Insurance Company Ltd. | 26 | 469.50 | 455.70 | 455.70 | 2565.00 | 1178840.50 | 479.00 | -23.30 |
| NMB Microfinance Bittiya Sanstha Ltd. | 32 | 695.90 | 684.00 | 688.00 | 1779.00 | 1220928.10 | 697.00 | -9.00 |
| NMB 50 | 1 | 9.59 | 9.59 | 9.59 | 100.00 | 959.00 | 9.77 | -0.18 |
| NMB Bank Limited | 212 | 246.00 | 237.50 | 241.00 | 38799.00 | 9317708.80 | 245.00 | -4.00 |
| NMB Hybrid Fund L-1 | 1 | 9.29 | 9.29 | 9.29 | 1020.00 | 9475.80 | 9.31 | -0.02 |
| NRN Infrastructure and Development Limited | 72 | 452.00 | 426.10 | 437.00 | 22545.00 | 9706624.00 | 444.00 | -7.00 |
| Nyadi Hydropower Limited | 49 | 284.00 | 276.00 | 276.10 | 2291.00 | 638428.30 | 285.00 | -8.90 |
| Oriental Hotels Limited | 39 | 501.00 | 477.10 | 477.10 | 7629.00 | 3730107.90 | 494.90 | -17.80 |
| Panchakanya Mai Hydropower Ltd | 33 | 196.50 | 185.00 | 188.70 | 3030.00 | 574393.00 | 199.90 | -11.20 |
| Panchthar Power Compant Limited | 101 | 305.00 | 280.00 | 284.00 | 25766.00 | 7357226.00 | 300.00 | -16.00 |
| People's Power Limited | 378 | 215.00 | 207.00 | 207.00 | 7623.00 | 1606438.60 | 213.00 | -6.00 |
| Pokhara Finance Ltd. | 90 | 350.00 | 330.00 | 337.00 | 7128.00 | 2389535.00 | 350.00 | -13.00 |
| Prabhu Bank Limited | 284 | 220.00 | 212.50 | 213.00 | 60035.00 | 12882043.80 | 218.20 | -5.20 |
| Prabhu Select Fund | 15 | 7.99 | 7.76 | 7.76 | 8200.00 | 65315.00 | 7.79 | -0.03 |
| Prime Commercial Bank Ltd. | 270 | 236.00 | 227.40 | 229.80 | 32976.00 | 7581537.40 | 234.00 | -4.20 |
| Progressive Finance Limited | 99 | 285.50 | 265.00 | 265.00 | 13042.00 | 3591840.40 | 285.00 | -20.00 |
| Prudential Insurance Co. Ltd. | 57 | 373.00 | 348.00 | 358.00 | 5654.00 | 1998415.00 | 370.00 | -12.00 |
| Radhi Bidyut Company Ltd | 93 | 231.00 | 220.00 | 220.50 | 10351.00 | 2317812.50 | 231.00 | -10.50 |
| Rapti Hydro And General Construction Limited | 158 | 220.00 | 211.80 | 213.00 | 3187.00 | 686072.50 | 223.00 | -10.00 |
| Rastra Utthan Laghubitta Sanstha Limited | 64 | 919.00 | 885.00 | 887.20 | 1350.00 | 1208812.00 | 915.00 | -27.80 |
| Rastriya Beema Company Limited | 14 | 13899.00 | 13000.00 | 13000.00 | 140.00 | 1866366.00 | 13149.00 | -149.00 |
| Rastriya Beema Company Limited Promoter Share | 10 | 10500.00 | 10135.00 | 10135.00 | 160.00 | 1649300.00 | 10200.00 | -65.00 |
| RASUWAGADHI HYDROPOWER COMPANY LIMITED | 78 | 232.50 | 222.00 | 223.40 | 12377.00 | 2802740.00 | 228.00 | -4.60 |
| RBB Mutual Fund 1 | 9 | 7.70 | 7.54 | 7.56 | 6900.00 | 52428.00 | 7.58 | -0.02 |
| Reliance Finance Ltd. | 111 | 313.30 | 300.00 | 301.00 | 18044.00 | 5505755.10 | 316.70 | -15.70 |
| Ridi Power Company Limited | 408 | 492.60 | 468.00 | 470.00 | 102291.00 | 48569281.20 | 483.00 | -13.00 |
| River Falls Power Limited | 91 | 225.40 | 216.00 | 221.00 | 3515.00 | 771263.00 | 230.00 | -9.00 |
| RSDC Laghubitta Bittiya Sanstha Ltd. | 54 | 540.80 | 515.00 | 515.00 | 1515.00 | 787022.50 | 535.00 | -20.00 |
| Ru Ru Jalbidhyut Pariyojana Limited | 31 | 762.00 | 740.00 | 740.10 | 1249.00 | 936785.70 | 761.00 | -20.90 |
| SABAIKO LAGHUBITTA BITTIYA SANSTHA LIMITED | 15 | 1034.00 | 994.70 | 995.00 | 952.00 | 960828.80 | 1015.00 | -20.00 |
| Sadhana Laghubitta Bittiya Sanstha Limited | 13 | 948.00 | 946.00 | 947.00 | 447.00 | 423176.00 | 965.00 | -18.00 |
| Sahas Urja Limited | 256 | 476.00 | 455.00 | 463.00 | 24897.00 | 11511808.70 | 474.00 | -11.00 |
| Salt Trading Corporation | 65 | 3650.00 | 3550.00 | 3590.00 | 1168.00 | 4180722.00 | 3630.00 | -40.00 |
| Samata Gharelu Laghubitta Bittiya Sanstha Limited | 7 | 791.00 | 755.10 | 755.10 | 344.00 | 264469.50 | 780.00 | -24.90 |
| Samling Power Company Limited | 32 | 405.00 | 394.80 | 396.00 | 2246.00 | 890772.90 | 411.00 | -15.00 |
| Samriddhi Finance Company Limited | 151 | 263.90 | 249.10 | 250.00 | 32766.00 | 8332579.60 | 265.00 | -15.00 |
| Samudayik Laghubitta Bittiya Sanstha Limited | 35 | 1253.90 | 1192.60 | 1253.90 | 2304.00 | 2843351.20 | 1267.00 | -13.10 |
| Sanima Bank Limited | 239 | 265.00 | 257.00 | 257.00 | 39783.00 | 10374148.40 | 264.90 | -7.90 |
| Sanima Large Cap Fund | 2 | 7.20 | 7.20 | 7.20 | 300.00 | 2160.00 | 7.23 | -0.03 |
| Sanima Mai Hydropower Ltd. | 216 | 272.00 | 262.00 | 263.30 | 64400.00 | 17107571.80 | 271.00 | -7.70 |
| SANJEN JALAVIDHYUT COMPANY LIMITED | 32 | 227.00 | 222.60 | 224.90 | 2098.00 | 469988.50 | 227.00 | -2.10 |
| Saptakoshi Development Bank Ltd | 53 | 230.00 | 211.10 | 211.10 | 7935.00 | 1727439.80 | 227.00 | -15.90 |
| Sayapatri Hydropower Limited | 106 | 307.50 | 296.10 | 305.00 | 2350.00 | 709359.00 | 310.00 | -5.00 |
| Shangrila Development Bank Ltd. | 99 | 303.50 | 291.30 | 292.90 | 28525.00 | 8424556.80 | 299.70 | -6.80 |
| Shikhar Insurance Co. Ltd. | 114 | 760.10 | 738.00 | 738.00 | 7192.00 | 5375667.50 | 768.00 | -30.00 |
| Shine Resunga Development Bank Ltd. | 239 | 329.00 | 310.00 | 313.00 | 52172.00 | 16414205.10 | 323.00 | -10.00 |
| Shiva Shree Hydropower Ltd | 89 | 183.00 | 175.00 | 176.00 | 16053.00 | 2868370.00 | 185.80 | -9.80 |
| SHIVAM CEMENTS LTD | 678 | 676.00 | 644.00 | 645.00 | 93195.00 | 60849319.60 | 663.00 | -18.00 |
| Shree Investment Finance Co. Ltd. | 93 | 320.50 | 306.80 | 306.80 | 16717.00 | 5215653.30 | 326.40 | -19.60 |
| Siddhartha Bank Limited | 157 | 325.00 | 316.00 | 317.00 | 38815.00 | 12375210.20 | 322.40 | -5.40 |
| Siddhartha Equity Fund | 4 | 8.18 | 8.03 | 8.18 | 27000.00 | 218350.00 | 8.03 | 0.15 |
| Siddhartha Investment Growth Scheme - 2 | 2 | 8.50 | 8.33 | 8.33 | 200.00 | 1683.00 | 8.34 | -0.01 |
| Sindhu Bikash Bank Ltd | 43 | 262.00 | 253.00 | 253.00 | 7487.00 | 1924055.00 | 262.00 | -9.00 |
| Singati Hydro Energy Limited | 50 | 241.00 | 228.20 | 228.20 | 1831.00 | 431790.00 | 235.00 | -6.80 |
| Soaltee Hotel Limited | 100 | 214.00 | 205.60 | 209.00 | 33272.00 | 6920406.20 | 212.00 | -3.00 |
| Standard Chartered Bank Limited | 90 | 423.50 | 416.00 | 417.80 | 7949.00 | 3321234.80 | 419.10 | -1.30 |
| Sunrise Bank Limited | 87 | 202.00 | 198.00 | 198.00 | 17378.00 | 3444937.50 | 202.00 | -4.00 |
| Sunrise Bluechip Fund | 3 | 7.50 | 7.40 | 7.50 | 780.00 | 5819.20 | 7.44 | 0.06 |
| Sunrise First Mutual Fund | 4 | 8.94 | 8.92 | 8.92 | 6700.00 | 59871.00 | 9.10 | -0.18 |
| Support Microfinance Bittiya Sanstha Ltd. | 13 | 1283.00 | 1190.00 | 1212.00 | 169.00 | 208724.10 | 1259.70 | -47.70 |
| Suryodaya Womi Laghubitta Bittiya Sanstha Limited | 64 | 740.00 | 701.00 | 707.00 | 2342.00 | 1665217.40 | 726.00 | -19.00 |
| Swabalamban Laghubitta Bittiya Sanstha Limited | 119 | 1243.00 | 1211.00 | 1212.00 | 5817.00 | 7112904.20 | 1250.00 | -38.00 |
| Swabhimaan Laghubitta Bittiya Sanstha Limited | 19 | 1560.00 | 1460.20 | 1467.00 | 339.00 | 505513.00 | 1560.00 | -93.00 |
| Swarojgar Laghu Bitta Bikas Bank Ltd. | 34 | 845.00 | 825.00 | 825.00 | 2110.00 | 1758852.50 | 850.00 | -25.00 |
| Swet-Ganga Hydropower & Construction Limited | 174 | 235.00 | 221.50 | 225.00 | 16241.00 | 3721605.50 | 238.00 | -13.00 |
| Synergy Power Development Ltd. | 124 | 256.00 | 245.20 | 253.00 | 33874.00 | 8518326.10 | 256.80 | -3.80 |
| Taragaon Regency Hotel Limited | 12 | 355.00 | 339.00 | 339.00 | 3805.00 | 1311430.00 | 350.10 | -11.10 |
| Terhathum Power Company Limited | 29 | 339.60 | 328.30 | 335.00 | 1709.00 | 565354.00 | 339.10 | -4.10 |
| Unilever Nepal Limited | 5 | 19490.00 | 18826.10 | 19490.00 | 50.00 | 955941.00 | 19600.00 | -110.00 |
| Union Hydropower Limited | 106 | 195.00 | 183.30 | 184.30 | 20560.00 | 3818237.90 | 194.40 | -10.10 |
| United IDI Mardi RB Hydropower Limited. | 78 | 450.00 | 421.40 | 422.00 | 8499.00 | 3669325.80 | 450.00 | -28.00 |
| United Insurance Co. (Nepal) Ltd. | 51 | 368.50 | 345.50 | 354.00 | 12658.00 | 4443752.20 | 366.00 | -12.00 |
| United Modi Hydropower Ltd. | 213 | 251.50 | 232.20 | 234.00 | 89690.00 | 21566029.70 | 247.90 | -13.90 |
| UNIVERSAL POWER COMPANY LTD | 331 | 227.00 | 211.10 | 214.00 | 96504.00 | 21124526.70 | 227.00 | -13.00 |
| Unnati Sahakarya Laghubitta Bittiya Sanstha Limited | 16 | 927.00 | 901.00 | 901.00 | 464.00 | 421216.00 | 930.00 | -29.00 |
| Upakar Laghubitta Bittiya Sanstha Limited | 171 | 3552.00 | 3295.00 | 3340.00 | 3569.00 | 12191345.50 | 3598.00 | -258.00 |
| Upper Hewakhola Hydropower Company Limited | 144 | 400.40 | 352.10 | 391.00 | 5692.00 | 2049645.40 | 364.00 | 27.00 |
| Upper Solu Hydro Electric Company Limited | 100 | 270.00 | 256.00 | 260.00 | 5175.00 | 1340990.70 | 270.00 | -10.00 |
| Upper Tamakoshi Hydropower Ltd | 261 | 388.00 | 370.00 | 372.00 | 35390.00 | 13298764.00 | 383.00 | -11.00 |
| Vijaya laghubitta Bittiya Sanstha Ltd. | 20 | 844.00 | 828.10 | 832.00 | 713.00 | 597320.00 | 857.00 | -25.00 |
| Wean Nepal Laghubitta Bittiya Sanstha Limited | 12 | 937.00 | 888.00 | 937.00 | 255.00 | 231775.00 | 921.00 | 16.00 |