diff --git a/data/nepse/2026/07/market_summary_2026-07-21.csv b/data/nepse/2026/07/market_summary_2026-07-21.csv new file mode 100644 index 00000000..51e44b15 --- /dev/null +++ b/data/nepse/2026/07/market_summary_2026-07-21.csv @@ -0,0 +1,10 @@ +scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,hour_npt,is_market_open,as_of_date,total_turnover,total_traded_shares,total_transactions,total_trades,total_market_cap,floated_market_cap,nepse_index,nepse_point_change,nepse_percentage_change +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,OPEN,,,,,,,,,, +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,OPEN,,,,,,,,,, +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,OPEN,,,,,,,,,, +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,OPEN,,,,,,,,,, +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,OPEN,,,,,,,,,, +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,OPEN,,,,,,,,,, +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,OPEN,,,,,,,,,, +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,OPEN,,,,,,,,,, +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,CLOSE,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-21.csv b/data/nepse/2026/07/today_price_2026-07-21.csv new file mode 100644 index 00000000..e9ebe19c --- /dev/null +++ b/data/nepse/2026/07/today_price_2026-07-21.csv @@ -0,0 +1,2691 @@ +scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,hour_npt,price_source,is_market_open,business_date,symbol,security_name,open_price,high_price,low_price,close_price,last_traded_price,previous_closing_price,point_change,percentage_change,total_traded_quantity,total_traded_value,total_trades,intraday_range,intraday_range_pct_of_open,return_from_prev_close_pct,turnover_per_trade,vwap_proxy +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,360.0,360.0,360.0,,360.0,374.4,-14.399999999999977,,10.0,3600.0,1.0,0.0,0.0,-3.84615384615384,3600.0,360.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,AKPL,Arun Kabeli Power Ltd.,280.8,280.8,280.8,,280.8,267.5,13.300000000000011,,10.0,2808.0,1.0,0.0,0.0,4.9719626168224345,2808.0,280.8 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1045.0,1045.0,1045.0,,1045.0,1083.9,-38.90000000000009,,20.0,20900.0,2.0,0.0,0.0,-3.588891964203348,10450.0,1045.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5640.0,5640.0,5640.0,,5640.0,5700.0,-60.0,,10.0,56400.0,1.0,0.0,0.0,-1.0526315789473684,56400.0,5640.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,API,Api Power Company Ltd.,346.0,346.0,346.0,,346.0,346.0,0.0,,1359.0,470214.0,12.0,0.0,0.0,0.0,39184.5,346.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1075.6,1075.6,1075.6,,1075.6,1098.0,-22.40000000000009,,10.0,10756.0,1.0,0.0,0.0,-2.040072859744999,10756.0,1075.6 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,BFC,Best Finance Company Ltd.,513.0,513.0,513.0,,513.0,539.8,-26.799999999999955,,10.0,5130.0,1.0,0.0,0.0,-4.96480177843645,5130.0,513.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,BHL,Balephi Hydropower Limited,222.0,222.0,222.0,,222.0,218.1,3.9000000000000057,,311.0,69042.0,2.0,0.0,0.0,1.7881705639614882,34521.0,222.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,BHPL,Barahi Hydropower Public Limited,510.0,510.0,510.0,,510.0,486.1,23.899999999999977,,10.0,5100.0,1.0,0.0,0.0,4.91668380991565,5100.0,510.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,BJHL,Bhujung Hydropower Limited,808.0,808.0,808.0,,808.0,808.0,0.0,,10.0,8080.0,1.0,0.0,0.0,0.0,8080.0,808.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,BUNGAL,Bungal Hydro Limited,638.0,638.0,638.0,,638.0,667.0,-29.0,,10.0,6380.0,1.0,0.0,0.0,-4.3478260869565215,6380.0,638.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,CFCL,Central Finance Co. Ltd.,605.0,605.0,605.0,,605.0,636.0,-31.0,,10.0,6050.0,1.0,0.0,0.0,-4.8742138364779874,6050.0,605.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,CORBL,Corporate Development Bank Limited,1450.0,1450.0,1450.0,,1450.0,1498.0,-48.0,,410.0,594500.0,4.0,0.0,0.0,-3.204272363150868,148625.0,1450.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,CREST,Crest Micro Life Insurance Limited,1205.0,1205.0,1205.0,,1205.0,1219.8,-14.799999999999955,,10.0,12050.0,1.0,0.0,0.0,-1.2133136579767139,12050.0,1205.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,CZBIL,Citizens Bank International Limited,195.0,195.0,195.0,,195.0,204.9,-9.900000000000006,,10.0,1950.0,1.0,0.0,0.0,-4.831625183016108,1950.0,195.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,811.8,811.8,811.8,,811.8,854.5,-42.700000000000045,,400.0,324720.0,2.0,0.0,0.0,-4.997074312463434,162360.0,811.8 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,DHEL,Daramkhola Hydro Energy Limited,580.0,580.0,580.0,,580.0,599.0,-19.0,,10.0,5800.0,1.0,0.0,0.0,-3.1719532554257093,5800.0,580.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,DHPL,Dibyashwori Hydropower Ltd.,330.0,330.0,330.0,,330.0,315.0,15.0,,10.0,3300.0,1.0,0.0,0.0,4.761904761904762,3300.0,330.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,ECL,Everest Colour Limited,376.1,376.1,376.1,,376.1,372.4,3.7000000000000455,,20.0,7522.0,2.0,0.0,0.0,0.9935553168635998,3761.0,376.1 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,760.0,760.0,760.0,,760.0,790.0,-30.0,,10.0,7600.0,1.0,0.0,0.0,-3.79746835443038,7600.0,760.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,793.8,793.8,793.8,,793.8,756.0,37.799999999999955,,10.0,7938.0,1.0,0.0,0.0,4.999999999999994,7938.0,793.8 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,GHL,Ghalemdi Hydro Limited,237.0,237.0,237.0,,237.0,233.9,3.0999999999999943,,20.0,4740.0,2.0,0.0,0.0,1.3253527148353972,2370.0,237.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1900.0,1900.0,1900.0,,1900.0,1815.0,85.0,,10.0,19000.0,1.0,0.0,0.0,4.683195592286501,19000.0,1900.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,HATHY,Hathway Investment Nepal Limited,785.0,785.0,785.0,,785.0,782.0,3.0,,200.0,157000.0,2.0,0.0,0.0,0.3836317135549872,78500.0,785.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,HBL,Himalayan Bank Limited,200.0,200.0,200.0,,200.0,200.7,-0.6999999999999886,,10.0,2000.0,1.0,0.0,0.0,-0.34877927254608304,2000.0,200.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,HDL,Himalayan Distillery Limited,1180.0,1180.0,1180.0,,1180.0,1179.9,0.09999999999990905,,80.0,94400.0,4.0,0.0,0.0,0.00847529451647674,23600.0,1180.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,HIDCL,Hydorelectricity Investment and Development Company Ltd,280.3,280.3,280.3,,280.3,267.0,13.300000000000011,,10.0,2803.0,1.0,0.0,0.0,4.981273408239704,2803.0,280.3 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,209.4,209.4,209.4,,209.4,199.5,9.900000000000006,,10.0,2094.0,1.0,0.0,0.0,4.962406015037597,2094.0,209.4 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,HPPL,Himalayan Power Partner Ltd.,382.0,382.0,382.0,,382.0,373.1,8.899999999999977,,500.0,191000.0,3.0,0.0,0.0,2.385419458590184,63666.666666666664,382.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,HURJA,Himalaya Urja Bikas Company Limited,253.0,253.0,253.0,,253.0,247.4,5.599999999999994,,1000.0,253000.0,4.0,0.0,0.0,2.2635408245755837,63250.0,253.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,935.0,935.0,935.0,,935.0,891.0,44.0,,20.0,18700.0,1.0,0.0,0.0,4.938271604938271,18700.0,935.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,ILI,IME Life Insurance Company Limited,427.7,427.7,427.7,,427.7,427.7,0.0,,12.0,5132.4,1.0,0.0,0.0,0.0,5132.4,427.7 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,JHAPA,Jhapa Energy Limited,1083.0,1083.0,1083.0,,1083.0,1140.0,-57.0,,10.0,10830.0,1.0,0.0,0.0,-5.0,10830.0,1083.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,KAHL,Kalanga Hydro Limited,510.0,510.0,510.0,,510.0,508.0,2.0,,20.0,10200.0,2.0,0.0,0.0,0.39370078740157477,5100.0,510.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,LBBL,Lumbini Bikas Bank Ltd.,510.0,510.0,510.0,,510.0,500.0,10.0,,500.0,255000.0,3.0,0.0,0.0,2.0,85000.0,510.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,MAKAR,Makar Jitumaya Suri Hydropower Limited,446.7,446.7,446.7,,446.7,470.2,-23.5,,10.0,4467.0,1.0,0.0,0.0,-4.997873245427478,4467.0,446.7 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,MBL,Machhapuchhre Bank Limited,250.0,250.0,250.0,,250.0,258.1,-8.100000000000023,,300.0,75000.0,1.0,0.0,0.0,-3.1383184812088425,75000.0,250.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,MFIL,Manjushree Finance Ltd.,780.0,780.0,780.0,,780.0,802.0,-22.0,,20.0,15600.0,2.0,0.0,0.0,-2.7431421446384037,7800.0,780.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1124.3,1124.3,1124.3,,1124.3,1166.0,-41.700000000000045,,100.0,112430.0,1.0,0.0,0.0,-3.5763293310463165,112430.0,1124.3 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,MSHL,Mid Solu Hydropower Limited,655.0,655.0,655.0,,655.0,658.0,-3.0,,11.0,7205.0,2.0,0.0,0.0,-0.4559270516717325,3602.5,655.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,NGPL,Ngadi Group Power Ltd.,435.0,435.0,435.0,,435.0,428.8,6.199999999999989,,500.0,217500.0,3.0,0.0,0.0,1.445895522388057,72500.0,435.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,NHPC,National Hydro Power Company Limited,285.0,285.0,285.0,,285.0,280.0,5.0,,500.0,142500.0,2.0,0.0,0.0,1.7857142857142856,71250.0,285.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,NICA,NIC Asia Bank Ltd.,325.0,325.0,325.0,,325.0,342.1,-17.100000000000023,,10.0,3250.0,1.0,0.0,0.0,-4.998538439052915,3250.0,325.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,NLIC,Nepal Life Insurance Co. Ltd.,806.0,806.0,806.0,,806.0,768.2,37.799999999999955,,10.0,8060.0,1.0,0.0,0.0,4.920593595417853,8060.0,806.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,NRN,NRN Infrastructure and Development Limited,1425.0,1425.0,1425.0,,1425.0,1470.0,-45.0,,10.0,14250.0,1.0,0.0,0.0,-3.061224489795918,14250.0,1425.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,PCIL,Palpa Cement Industries Limited,665.0,665.0,665.0,,665.0,665.0,0.0,,39.0,25935.0,2.0,0.0,0.0,0.0,12967.5,665.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,PPCL,Panchthar Power Compant Limited,378.0,378.0,378.0,,378.0,360.0,18.0,,10.0,3780.0,1.0,0.0,0.0,5.0,3780.0,378.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,PPL,People's Power Limited,324.0,324.0,324.0,,324.0,341.0,-17.0,,10.0,3240.0,1.0,0.0,0.0,-4.9853372434017595,3240.0,324.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,PRVU,Prabhu Bank Limited,208.0,208.0,208.0,,208.0,198.5,9.5,,30.0,6240.0,3.0,0.0,0.0,4.785894206549118,2080.0,208.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,RADHI,Radhi Bidyut Company Ltd,764.9,764.9,764.9,,764.9,764.9,0.0,,110.0,84139.0,2.0,0.0,0.0,0.0,42069.5,764.9 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,RFPL,River Falls Power Limited,369.6,369.6,369.6,,369.6,352.0,17.600000000000023,,10.0,3696.0,1.0,0.0,0.0,5.000000000000006,3696.0,369.6 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,RIDI,Ridi Power Company Limited,350.0,350.0,350.0,,350.0,359.7,-9.699999999999989,,10.0,3500.0,1.0,0.0,0.0,-2.6966916875173728,3500.0,350.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,RLEL,Ridge Line Energy Limited,940.0,940.0,940.0,,940.0,916.0,24.0,,440.0,413600.0,6.0,0.0,0.0,2.6200873362445414,68933.33333333333,940.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,RSML,Reliance Spinning Mills Limited,3460.0,3460.0,3460.0,,3460.0,3498.0,-38.0,,100.0,346000.0,1.0,0.0,0.0,-1.0863350485991996,346000.0,3460.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,SAHAS,Sahas Urja Limited,670.0,670.0,670.0,,670.0,666.5,3.5,,29.0,19430.0,1.0,0.0,0.0,0.5251312828207052,19430.0,670.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,SAIL,Shreenagar Agritech Industries Limited,1069.0,1069.0,1069.0,,1069.0,1069.2,-0.20000000000004547,,35.0,37415.0,2.0,0.0,0.0,-0.01870557426113407,18707.5,1069.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,SAPDBL,Saptakoshi Development Bank Ltd,800.0,800.0,800.0,,800.0,797.0,3.0,,80.0,64000.0,2.0,0.0,0.0,0.37641154328732745,32000.0,800.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,SGHL,Sanigad Hydro Limited,505.0,505.0,505.0,,505.0,503.0,2.0,,70.0,35350.0,7.0,0.0,0.0,0.3976143141153081,5050.0,505.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,SIPD,Shikhar power Development Limited,675.0,675.0,675.0,,675.0,675.0,0.0,,105.0,70875.0,2.0,0.0,0.0,0.0,35437.5,675.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,280.0,280.0,280.0,,280.0,285.3,-5.300000000000011,,20.0,5600.0,1.0,0.0,0.0,-1.8576936558009152,5600.0,280.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,803.2,803.2,803.2,,803.2,765.0,38.200000000000045,,10.0,8032.0,1.0,0.0,0.0,4.993464052287588,8032.0,803.2 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1150.0,1150.0,1150.0,,1150.0,1104.5,45.5,,50.0,57500.0,1.0,0.0,0.0,4.1195110909913994,57500.0,1150.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,SMJC,Sagarmatha Jalabidhyut Company Limited,429.4,429.4,429.4,,429.4,452.0,-22.600000000000023,,10.0,4294.0,1.0,0.0,0.0,-5.000000000000005,4294.0,429.4 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,SNORL,Snow Rivers Limited,850.0,850.0,850.0,,850.0,830.0,20.0,,20.0,17000.0,1.0,0.0,0.0,2.4096385542168677,17000.0,850.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,SOHL,Solu Hydropower Limited,570.0,570.0,570.0,,570.0,596.0,-26.0,,10.0,5700.0,1.0,0.0,0.0,-4.3624161073825505,5700.0,570.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,SOPL,Sopan Pharmaceuticals Limited,848.0,848.0,848.0,,848.0,848.0,0.0,,20.0,16960.0,2.0,0.0,0.0,0.0,8480.0,848.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,SPC,Samling Power Company Limited,417.9,417.9,417.9,,417.9,439.8,-21.900000000000034,,10.0,4179.0,1.0,0.0,0.0,-4.979536152796733,4179.0,417.9 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,SPDL,Synergy Power Development Ltd.,412.9,412.9,412.9,,412.9,393.3,19.599999999999966,,110.0,45419.0,2.0,0.0,0.0,4.983473175692846,22709.5,412.9 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,SPHL,Sayapatri Hydropower Limited,550.0,550.0,550.0,,550.0,554.0,-4.0,,10.0,5500.0,1.0,0.0,0.0,-0.7220216606498195,5500.0,550.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,SSHL,Shiva Shree Hydropower Ltd,223.6,223.6,223.6,,223.6,213.0,10.599999999999994,,10.0,2236.0,1.0,0.0,0.0,4.976525821596241,2236.0,223.6 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,SYPNL,SY Panel Nepal Limited,1327.7,1327.7,1327.7,,1327.7,1397.5,-69.79999999999995,,20.0,26554.0,2.0,0.0,0.0,-4.9946332737030374,13277.0,1327.7 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,536.1,536.1,536.1,,536.1,536.1,0.0,,10.0,5361.0,1.0,0.0,0.0,0.0,5361.0,536.1 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2750.0,2750.0,2750.0,,2750.0,2888.9,-138.9000000000001,,10.0,27500.0,1.0,0.0,0.0,-4.808058430544501,27500.0,2750.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,UMHL,United Modi Hydropower Ltd.,570.0,570.0,570.0,,570.0,600.0,-30.0,,90.0,51300.0,5.0,0.0,0.0,-5.0,10260.0,570.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,UPPER,Upper Tamakoshi Hydropower Ltd,202.5,202.5,202.5,,202.5,202.5,0.0,,50.0,10125.0,1.0,0.0,0.0,0.0,10125.0,202.5 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,USHL,Upper Syange Hydropower Limited,567.0,567.0,567.0,,567.0,540.0,27.0,,10.0,5670.0,1.0,0.0,0.0,5.0,5670.0,567.0 +2026-07-21T05:15:38+00:00,2026-07-21T11:00:38+05:45,2026-07-21,11:00:38,1784610938,1,5,11,nepse_official,OPEN,2026-07-21,YMHL,Yambaling Hydropower Limited,623.0,623.0,623.0,,623.0,623.0,0.0,,10.0,6230.0,1.0,0.0,0.0,0.0,6230.0,623.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,920.0,920.0,920.0,,920.0,945.0,-25.0,,13.0,11960.0,1.0,0.0,0.0,-2.6455026455026456,11960.0,920.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,ADBL,Agricultural Development Bank Limited,314.9,314.9,310.1,,310.1,312.8,-2.6999999999999886,,873.0,272956.9,15.0,4.7999999999999545,1.524293426484584,-0.8631713554987175,18197.126666666667,312.6654066437572 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,AHL,Asian Hydropower Limited,436.0,444.0,435.0,,439.8,439.9,-0.0999999999999659,,2098.0,926278.0,13.0,9.0,2.064220183486239,-0.022732439190717414,71252.15384615384,441.50524308865585 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,AHPC,Arun Valley Hydropower Development Co. Ltd.,280.0,281.0,276.0,,278.0,279.1,-1.1000000000000227,,13136.0,3644971.0,34.0,5.0,1.7857142857142856,-0.3941239699032686,107205.0294117647,277.47952192448236 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,360.0,377.0,360.0,,375.0,374.4,0.6000000000000227,,97089.0,36362541.2,228.0,17.0,4.722222222222222,0.16025641025641635,159484.82982456143,374.5279197437403 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,AKPL,Arun Kabeli Power Ltd.,280.8,280.8,265.5,,266.0,267.5,-1.5,,8732.0,2345185.4,34.0,15.300000000000011,5.4487179487179525,-0.5607476635514018,68976.04117647058,268.5736830050389 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1045.0,1100.0,1045.0,,1088.9,1083.9,5.0,,322.0,347905.0,15.0,55.0,5.263157894736842,0.46129716763539064,23193.666666666668,1080.4503105590063 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,ALICL,Asian Life Insurance Co. Limited,451.9,451.9,439.0,,439.0,442.5,-3.5,,1055.0,464535.9,12.0,12.899999999999977,2.854613852622257,-0.7909604519774011,38711.325000000004,440.31838862559243 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5640.0,6345.0,5620.0,,5701.0,5700.0,1.0,,321.0,1845319.0,11.0,725.0,12.854609929078014,0.017543859649122806,167756.27272727274,5748.657320872274 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,APHL,Appolo Hydropower Limited,832.0,856.8,832.0,,845.3,843.9,1.3999999999999773,,2282.0,1931538.5,48.0,24.799999999999955,2.9807692307692255,0.16589643322668296,40240.385416666664,846.4235319894829 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,API,Api Power Company Ltd.,346.0,348.0,343.0,,343.1,346.0,-2.8999999999999773,,93380.0,32260676.4,251.0,5.0,1.4450867052023122,-0.8381502890173346,128528.59123505975,345.4773656029128 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1075.6,1200.0,1045.0,,1080.0,1098.0,-18.0,,925.0,1000092.5,21.0,155.0,14.410561547043512,-1.639344262295082,47623.45238095238,1081.1810810810812 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,BANDIPUR,Bandipur Cablecar and Tourism Limited,746.0,762.0,735.0,,736.2,744.0,-7.7999999999999545,,5405.0,4041802.0,89.0,27.0,3.6193029490616624,-1.0483870967741873,45413.50561797753,747.7894542090656 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,BARUN,Barun Hydropower Co. Ltd.,335.1,335.5,335.1,,335.5,338.0,-2.5,,2446.0,820121.0,14.0,0.39999999999997726,0.11936735302893978,-0.7396449704142012,58580.07142857143,335.29067865903517 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,BEDC,Bhugol Energy Development Company Limited,334.0,336.0,330.0,,330.0,334.0,-4.0,,3571.0,1190682.0,24.0,6.0,1.7964071856287425,-1.1976047904191618,49611.75,333.430971716606 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,BFC,Best Finance Company Ltd.,513.0,544.0,513.0,,536.1,539.8,-3.699999999999932,,12387.0,6671998.6,53.0,31.0,6.042884990253411,-0.6854390515005432,125886.76603773584,538.6290950189715 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,BGWT,Bhagawati Hydropower Development Company Limited,607.0,662.0,590.0,,595.0,590.0,5.0,,2308.0,1422465.8,24.0,72.0,11.86161449752883,0.847457627118644,59269.40833333333,616.3196707105719 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,BHCL,Bikash Hydropower Company Limited,500.0,503.0,490.0,,490.0,499.0,-9.0,,2879.0,1431537.0,42.0,13.0,2.6,-1.8036072144288577,34084.21428571428,497.2341090656478 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,BHDC,Bindhyabasini Hydropower Development Company Limited,447.6,447.7,444.0,,444.0,447.5,-3.5,,2620.0,1168258.9,11.0,3.6999999999999886,0.8266309204646981,-0.782122905027933,106205.35454545454,445.90034351145033 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,BHL,Balephi Hydropower Limited,222.0,222.0,216.1,,216.5,218.1,-1.5999999999999943,,13414.0,2941719.2,84.0,5.900000000000006,2.6576576576576603,-0.7336084364970171,35020.46666666667,219.3021619203817 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,BHPL,Barahi Hydropower Public Limited,510.0,510.0,485.0,,485.0,486.1,-1.1000000000000227,,710.0,346365.0,10.0,25.0,4.901960784313726,-0.22629088664884237,34636.5,487.8380281690141 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,BJHL,Bhujung Hydropower Limited,808.0,815.0,776.0,,779.0,808.0,-29.0,,2560.0,2014276.0,29.0,39.0,4.826732673267327,-3.5891089108910887,69457.79310344828,786.8265625 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,299.0,299.0,292.9,,293.6,298.0,-4.399999999999977,,3595.0,1060589.0,34.0,6.100000000000023,2.0401337792642216,-1.4765100671140863,31193.79411764706,295.01780250347707 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,BPCL,Butwal Power Company Limited,663.0,675.0,659.8,,671.0,675.0,-4.0,,2583.0,1727893.4,17.0,15.200000000000045,2.292609351432888,-0.5925925925925926,101640.78823529411,668.9482771970577 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,BUNGAL,Bungal Hydro Limited,638.0,660.0,638.0,,647.0,667.0,-20.0,,2884.0,1875518.1,60.0,22.0,3.4482758620689653,-2.998500749625187,31258.635000000002,650.3183425797504 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,936.0,941.0,935.1,,941.0,935.0,6.0,,6241.0,5853705.0,36.0,5.899999999999977,0.6303418803418779,0.6417112299465241,162602.91666666666,937.9434385515142 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,CFCL,Central Finance Co. Ltd.,605.0,643.0,605.0,,639.9,636.0,3.8999999999999773,,6557.0,4180667.7,32.0,38.0,6.2809917355371905,0.6132075471698077,130645.865625,637.5884855879214 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,CGH,Chandragiri Hills Limited,786.0,786.0,786.0,,786.0,785.0,1.0,,200.0,157200.0,2.0,0.0,0.0,0.12738853503184713,78600.0,786.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,CHCL,Chilime Hydropower Company Limited,496.0,496.0,491.0,,492.0,496.0,-4.0,,2069.0,1021015.0,11.0,5.0,1.0080645161290323,-0.8064516129032258,92819.54545454546,493.48235862735623 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,CHDC,CEDB Holdings Limited,2250.0,2250.0,2210.0,,2210.0,2218.0,-8.0,,8841.0,19679652.4,34.0,40.0,1.7777777777777777,-0.36068530207394045,578813.3058823529,2225.953217961769 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,CHL,Chhyangdi Hydropower Ltd.,277.0,280.0,274.0,,274.0,274.0,0.0,,2858.0,791302.0,13.0,6.0,2.166064981949458,0.0,60869.38461538462,276.87263820853747 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,CIT,Citizen Investment Trust,1715.0,1719.0,1713.0,,1713.0,1710.0,3.0,,559.0,959521.4,14.0,6.0,0.3498542274052478,0.17543859649122806,68537.24285714286,1716.4962432915922 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,CITY,City Hotel Limited,389.0,389.7,378.3,,381.0,386.0,-5.0,,24529.0,9357731.2,110.0,11.399999999999977,2.930591259640097,-1.2953367875647668,85070.28363636363,381.49664478780215 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,CKHL,Chirkhwa Hydropower Limited ,635.0,635.0,632.6,,632.7,648.9,-16.199999999999932,,1122.0,710669.0,11.0,2.3999999999999773,0.3779527559055082,-2.496532593619962,64606.27272727273,633.3948306595365 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,CLI,Citizen Life Insurance Company Limited,464.6,464.6,456.0,,457.8,457.5,0.30000000000001137,,231.0,105631.2,12.0,8.600000000000023,1.8510546706844644,0.06557377049180577,8802.6,457.2779220779221 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,CORBL,Corporate Development Bank Limited,1450.0,1450.0,1430.1,,1442.0,1498.0,-56.0,,12010.0,17348729.6,139.0,19.90000000000009,1.3724137931034546,-3.7383177570093453,124811.00431654678,1444.523696919234 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,CREST,Crest Micro Life Insurance Limited,1205.0,1241.0,1173.0,,1202.0,1219.8,-17.799999999999955,,500.0,603094.0,19.0,68.0,5.643153526970955,-1.4592556156746972,31741.78947368421,1206.188 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,CSY,Citizens Santulit Yojana,9.03,9.03,9.03,,9.03,9.3,-0.27000000000000135,,300.0,2709.0,3.0,0.0,0.0,-2.903225806451627,903.0,9.03 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1337.0,1337.0,1337.0,,1337.0,1360.0,-23.0,,10.0,13370.0,1.0,0.0,0.0,-1.6911764705882353,13370.0,1337.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,CZBIL,Citizens Bank International Limited,195.0,206.7,195.0,,205.5,204.9,0.5999999999999943,,2716.0,559946.0,14.0,11.699999999999989,5.999999999999995,0.29282576866764,39996.142857142855,206.1656848306333 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,811.8,872.0,811.8,,836.1,854.5,-18.399999999999977,,1410.0,1178287.6,11.0,60.200000000000045,7.415619610741568,-2.1533060269163227,107117.05454545455,835.6649645390072 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,DHEL,Daramkhola Hydro Energy Limited,580.0,603.0,580.0,,585.1,599.0,-13.899999999999977,,5549.0,3286080.0,55.0,23.0,3.9655172413793105,-2.320534223706173,59746.90909090909,592.1931879617949 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,DHPL,Dibyashwori Hydropower Ltd.,330.0,330.0,305.0,,305.0,315.0,-10.0,,212.0,67255.0,5.0,25.0,7.575757575757576,-3.1746031746031744,13451.0,317.24056603773585 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1200.0,1200.1,1200.0,,1200.1,1219.0,-18.90000000000009,,27.0,32401.0,3.0,0.09999999999990905,0.008333333333325754,-1.5504511894995974,10800.333333333334,1200.037037037037 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,DOLTI,Dolti Power Company Limited,334.0,335.0,330.0,,330.0,333.1,-3.1000000000000227,,5078.0,1681915.0,31.0,5.0,1.4970059880239521,-0.9306514560192202,54255.32258064516,331.2160299330445 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,DORDI,Dordi Khola Jal Bidyut Company Limited,270.0,270.0,262.0,,265.0,266.6,-1.6000000000000227,,5531.0,1477831.0,32.0,8.0,2.9629629629629632,-0.6001500375093859,46182.21875,267.19056228530104 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,EBL,Everest Bank Limited,718.1,735.0,718.1,,723.0,717.5,5.5,,2234.0,1611417.0,29.0,16.899999999999977,2.3534326695446284,0.7665505226480837,55566.10344827586,721.3146821844225 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,ECL,Everest Colour Limited,376.1,410.8,376.1,,410.8,372.4,38.400000000000034,,50.0,19492.0,5.0,34.69999999999999,9.226269609146499,10.311493018259945,3898.4,389.84 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,EDBL,Excel Development Bank Ltd.,588.0,588.0,577.0,,586.0,584.0,2.0,,264.0,153500.0,4.0,11.0,1.870748299319728,0.3424657534246575,38375.0,581.439393939394 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,EHPL,Eastern Hydropower Limited,370.0,370.0,360.0,,360.0,367.9,-7.899999999999977,,1120.0,410473.0,10.0,10.0,2.7027027027027026,-2.147322642022283,41047.3,366.49375 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,760.0,806.0,760.0,,789.0,790.0,-1.0,,2220.0,1756802.0,25.0,46.0,6.052631578947368,-0.12658227848101267,70272.08,791.3522522522522 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1029.9,1029.9,1029.9,,1029.9,1000.0,29.90000000000009,,10.0,10299.0,1.0,0.0,0.0,2.990000000000009,10299.0,1029.9 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,GBBL,Garima Bikas Bank Limited,421.0,425.1,419.1,,419.1,421.0,-1.8999999999999773,,5358.0,2258103.3,40.0,6.0,1.4251781472684086,-0.4513064133016573,56452.5825,421.4451847704367 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,GBIME,Global IME Bank Limited,248.5,248.5,245.0,,245.0,245.0,0.0,,26565.0,6516911.9,58.0,3.5,1.4084507042253522,0.0,112360.55,245.31947675512893 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,793.8,793.8,767.0,,767.0,756.0,11.0,,316.0,242673.0,7.0,26.799999999999955,3.37616528092718,1.455026455026455,34667.57142857143,767.9525316455696 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,GCIL,Ghorahi Cement Industry Limited,373.0,373.0,368.0,,371.1,372.0,-0.8999999999999773,,1967.0,728177.2,37.0,5.0,1.3404825737265416,-0.24193548387096164,19680.464864864865,370.19684799186575 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,GFCL,Goodwill Finance Limited,630.0,630.0,624.0,,624.0,627.9,-3.8999999999999773,,1085.0,678775.0,10.0,6.0,0.9523809523809524,-0.6211180124223566,67877.5,625.5990783410139 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,GHL,Ghalemdi Hydro Limited,237.0,237.0,231.2,,232.7,233.9,-1.200000000000017,,16150.0,3779360.5,32.0,5.800000000000011,2.4472573839662495,-0.5130397605814524,118105.015625,234.01613003095974 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,GIBF1,Global IME Balanced Fund-1,10.41,10.41,10.41,,10.41,10.5,-0.08999999999999986,,100.0,1041.0,1.0,0.0,0.0,-0.8571428571428558,1041.0,10.41 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1111.1,1112.0,1111.1,,1111.1,1110.1,1.0,,118.0,131118.8,3.0,0.900000000000091,0.08100081000810827,0.09008197459688318,43706.26666666666,1111.1762711864405 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1900.0,1900.0,1900.0,,1900.0,1815.0,85.0,,10.0,19000.0,1.0,0.0,0.0,4.683195592286501,19000.0,1900.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,GLH,GreenLife Hydropower Limited,263.1,265.0,260.0,,260.0,265.0,-5.0,,11366.0,2980789.3,28.0,5.0,1.9004180919802356,-1.8867924528301887,106456.7607142857,262.25490937884916 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,470.0,470.0,470.0,,470.0,470.0,0.0,,10.0,4700.0,1.0,0.0,0.0,0.0,4700.0,470.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,GMLI,Guardian Micro Life Insurance Limited ,1286.9,1286.9,1200.4,,1200.4,1253.9,-53.5,,80.0,98123.0,4.0,86.5,6.721578988266376,-4.266687933647021,24530.75,1226.5375 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,GRDBL,Green Development Bank Ltd.,1055.5,1098.9,1055.5,,1070.4,1088.0,-17.59999999999991,,573.0,614503.2,17.0,43.40000000000009,4.111795357650411,-1.617647058823521,36147.24705882353,1072.4314136125654 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,GSY,Garima Samriddhi Yojana,10.0,10.0,10.0,,10.0,10.0,0.0,,300.0,3000.0,3.0,0.0,0.0,0.0,1000.0,10.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,GUFL,Gurkhas Finance Ltd.,572.0,575.0,566.0,,567.9,572.1,-4.2000000000000455,,655.0,372645.0,6.0,9.0,1.5734265734265735,-0.73413738856844,62107.5,568.9236641221374 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,GVL,Green Ventures Limited,496.0,496.0,490.3,,490.3,497.0,-6.699999999999989,,2027.0,996626.7,12.0,5.699999999999989,1.1491935483870945,-1.3480885311871205,83052.22499999999,491.675727676369 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,HATHY,Hathway Investment Nepal Limited,785.0,785.0,756.0,,756.0,782.0,-26.0,,4601.0,3555727.1,56.0,29.0,3.694267515923567,-3.324808184143223,63495.12678571429,772.816148663334 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,HBL,Himalayan Bank Limited,200.0,201.3,200.0,,200.0,200.7,-0.6999999999999886,,4967.0,994862.7,70.0,1.3000000000000114,0.6500000000000057,-0.34877927254608304,14212.324285714285,200.29448359170524 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,HDHPC,Himal Dolakha Hydropower Company Limited,222.0,224.0,217.2,,218.5,222.0,-3.5,,33523.0,7355158.2,92.0,6.800000000000011,3.063063063063068,-1.5765765765765765,79947.37173913044,219.40632401634699 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,HDL,Himalayan Distillery Limited,1180.0,1199.0,1178.0,,1182.0,1179.9,2.099999999999909,,11087.0,13156670.6,118.0,21.0,1.7796610169491527,0.17798118484616568,111497.20847457627,1186.675439704158 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,HEI,Himalayan Everest Insurance Limited,541.0,541.0,541.0,,541.0,540.0,1.0,,100.0,54100.0,1.0,0.0,0.0,0.1851851851851852,54100.0,541.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,HEIP,Himalayan Everest Insurance Limited Promoter,330.0,330.0,330.0,,330.0,340.0,-10.0,,180.0,59400.0,1.0,0.0,0.0,-2.941176470588235,59400.0,330.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,HFIN,Hotel Forest Inn Limited,722.0,735.0,714.0,,717.0,725.0,-8.0,,7986.0,5769186.5,96.0,21.0,2.9085872576177287,-1.103448275862069,60095.692708333336,722.4125344352617 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,HHL,Himalayan Hydropower Limited,350.0,355.0,345.0,,345.1,349.0,-3.8999999999999773,,110.0,38451.0,9.0,10.0,2.857142857142857,-1.1174785100286468,4272.333333333333,349.55454545454546 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,HIDCL,Hydorelectricity Investment and Development Company Ltd,280.3,280.3,262.0,,262.0,267.0,-5.0,,17231.0,4601213.3,50.0,18.30000000000001,6.528719229397079,-1.8726591760299627,92024.266,267.0311241367303 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,209.4,209.4,195.2,,198.0,199.5,-1.5,,31376.0,6170619.3,52.0,14.200000000000017,6.781279847182434,-0.7518796992481203,118665.75576923076,196.66685683324835 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,HIMSTAR,Him Star Urja Company Limited,770.0,782.0,760.0,,770.0,762.0,8.0,,2366.0,1807016.0,35.0,22.0,2.857142857142857,1.0498687664041995,51629.02857142857,763.7430262045647 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.6,903.8,899.6,,903.8,895.0,8.799999999999955,,20.0,18034.0,2.0,4.199999999999932,0.46687416629612405,0.9832402234636821,9017.0,901.7 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,HLI,Himalayan Life Insurance Limited,331.5,338.4,331.0,,331.1,335.5,-4.399999999999977,,6532.0,2185998.3,31.0,7.399999999999977,2.2322775263951664,-1.3114754098360588,70516.07419354838,334.6598744641763 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,HLICF,HLI Large Cap Fund,8.74,8.74,8.74,,8.74,8.74,0.0,,100.0,874.0,1.0,0.0,0.0,0.0,874.0,8.74 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,HPPL,Himalayan Power Partner Ltd.,382.0,382.0,369.9,,370.0,373.1,-3.1000000000000227,,7741.0,2884346.1,37.0,12.100000000000023,3.1675392670157128,-0.8308764406325442,77955.3,372.6063945226715 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,HRL,Himalayan Reinsurance Limited,624.0,644.8,624.0,,641.0,616.0,25.0,,86887.0,55206712.4,567.0,20.799999999999955,3.3333333333333264,4.058441558441558,97366.33580246913,635.3851830538515 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,HURJA,Himalaya Urja Bikas Company Limited,253.0,253.0,245.1,,245.3,247.4,-2.0999999999999943,,6150.0,1521085.0,37.0,7.900000000000006,3.1225296442687767,-0.8488278092158426,41110.40540540541,247.3308943089431 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,ICFC,ICFC Finance Limited,619.1,619.1,615.0,,615.0,619.5,-4.5,,250.0,153899.5,8.0,4.100000000000023,0.6622516556291427,-0.7263922518159807,19237.4375,615.598 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1107.0,1100.0,,1107.0,1100.0,7.0,,135.0,148995.0,5.0,7.0,0.6363636363636364,0.6363636363636364,29799.0,1103.6666666666667 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,IGI,IGI Prudential insurance Limited,444.1,444.1,444.1,,444.1,457.0,-12.899999999999977,,100.0,44410.0,1.0,0.0,0.0,-2.8227571115973693,44410.0,444.1 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,IHL,Ingwa Hydropower Limited,362.2,362.2,362.2,,362.2,367.0,-4.800000000000011,,100.0,36220.0,1.0,0.0,0.0,-1.3079019073569513,36220.0,362.2 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,935.0,935.0,880.0,,903.0,891.0,12.0,,111.0,100523.0,7.0,55.0,5.88235294117647,1.3468013468013467,14360.42857142857,905.6126126126126 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,ILI,IME Life Insurance Company Limited,427.7,430.0,425.0,,425.0,427.7,-2.6999999999999886,,638.0,271321.4,18.0,5.0,1.1690437222352115,-0.6312836100070116,15073.411111111112,425.2686520376176 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,JBBL,Jyoti Bikas Bank Limited,357.0,357.0,351.0,,354.4,357.0,-2.6000000000000227,,5624.0,1982286.5,15.0,6.0,1.680672268907563,-0.7282913165266169,132152.43333333332,352.46915007112375 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1281.0,1300.0,1281.0,,1300.0,1299.8,0.20000000000004547,,184.0,238458.0,6.0,19.0,1.483216237314598,0.015386982612713146,39743.0,1295.9673913043478 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,JFL,Janaki Finance Company Limited,402.0,402.0,400.0,,400.0,401.9,-1.8999999999999773,,865.0,346300.0,6.0,2.0,0.4975124378109453,-0.4727544165215172,57716.666666666664,400.3468208092485 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,JHAPA,Jhapa Energy Limited,1083.0,1218.0,1083.0,,1148.0,1140.0,8.0,,1455.0,1674971.0,32.0,135.0,12.465373961218837,0.7017543859649122,52342.84375,1151.1828178694159 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,JOSHI,Joshi Hydropower Development Company Ltd,274.0,277.0,270.0,,270.0,274.0,-4.0,,13404.0,3703318.0,11.0,7.0,2.5547445255474455,-1.4598540145985401,336665.2727272727,276.28454192778275 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1001.5,1001.5,1000.0,,1000.0,1020.0,-20.0,,100.0,100046.5,2.0,1.5,0.14977533699450823,-1.9607843137254901,50023.25,1000.465 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,KAHL,Kalanga Hydro Limited,510.0,518.1,498.1,,502.0,508.0,-6.0,,7171.0,3617520.0,245.0,20.0,3.9215686274509802,-1.1811023622047243,14765.387755102041,504.4652070840887 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,KBL,Kumari Bank Limited,223.9,224.0,218.2,,219.4,220.0,-0.5999999999999943,,33101.0,7326472.4,90.0,5.800000000000011,2.5904421616793263,-0.27272727272727015,81405.24888888889,221.33689012416545 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,KBSH,Kutheli Bukhari Small Hydropower Limited,1250.0,1250.0,1212.5,,1212.5,1219.0,-6.5,,71.0,87400.0,4.0,37.5,3.0,-0.5332239540607054,21850.0,1230.9859154929577 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,KDBY,Kumari Dhanabriddhi Yojana,10.86,10.87,10.86,,10.87,11.1,-0.23000000000000043,,200.0,2173.0,2.0,0.009999999999999787,0.09208103130754869,-2.0720720720720758,1086.5,10.865 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,KDL,Kalinchowk Darshan Limited,824.0,824.0,822.0,,822.0,822.0,0.0,,110.0,90440.0,2.0,2.0,0.24271844660194172,0.0,45220.0,822.1818181818181 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,KEF,Kumari Equity Fund,10.3,10.3,10.21,,10.21,10.5,-0.28999999999999915,,2750.0,28302.5,3.0,0.08999999999999986,0.8737864077669889,-2.7619047619047534,9434.166666666666,10.291818181818181 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,KHPL,Kalinchock Hydropower Limited,997.0,1015.0,983.0,,1000.0,999.1,0.8999999999999773,,1759.0,1751936.0,35.0,32.0,3.20962888665998,0.09008107296566682,50055.31428571429,995.9840818646959 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,KKHC,Khanikhola Hydropower Co. Ltd.,271.9,271.9,265.0,,265.4,267.0,-1.6000000000000227,,1010.0,268554.8,11.0,6.899999999999977,2.5376976829716726,-0.5992509363295966,24414.072727272727,265.8958415841584 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,802.0,802.0,802.0,,802.0,802.0,0.0,,17.0,13634.0,1.0,0.0,0.0,0.0,13634.0,802.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,KPCL,Kalika power Company Ltd,490.0,490.0,477.1,,477.1,485.0,-7.899999999999977,,2600.0,1256018.0,13.0,12.899999999999977,2.6326530612244854,-1.6288659793814386,96616.76923076923,483.08384615384614 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,KSBBL,Kamana Sewa Bikas Bank Limited,488.0,488.4,485.0,,487.0,488.4,-1.3999999999999773,,19103.0,9324210.0,51.0,3.3999999999999773,0.6967213114754052,-0.28665028665028197,182827.64705882352,488.10186881641624 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,KSY,Kumari Sabal Yojana,9.75,9.75,9.75,,9.75,9.75,0.0,,100.0,975.0,1.0,0.0,0.0,0.0,975.0,9.75 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,LBBL,Lumbini Bikas Bank Ltd.,510.0,510.0,491.0,,494.0,500.0,-6.0,,5374.0,2665581.2,36.0,19.0,3.7254901960784315,-1.2,74043.92222222223,496.0143654633421 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,LEC,Liberty Energy Company Limited,228.5,228.5,222.1,,224.0,225.4,-1.4000000000000057,,5588.0,1256657.5,39.0,6.400000000000006,2.8008752735229785,-0.6211180124223628,32221.98717948718,224.8850214745884 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,LICN,Life Insurance Corporation (Nepal) Limited,806.0,808.9,805.0,,805.0,804.5,0.5,,637.0,513657.0,10.0,3.8999999999999773,0.48387096774193267,0.06215040397762585,51365.7,806.3689167974883 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,955.0,955.0,926.4,,926.4,930.2,-3.800000000000068,,115.0,107251.0,2.0,28.600000000000023,2.9947643979057617,-0.40851429800043737,53625.5,932.6173913043478 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,LSL,Laxmi Sunrise Bank Limited,223.0,227.0,222.2,,222.3,224.0,-1.6999999999999886,,5054.0,1130742.6,22.0,4.800000000000011,2.1524663677130094,-0.7589285714285664,51397.390909090915,223.73221210922043 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MABEL,Mabilung Energy Limited,611.0,634.0,611.0,,615.2,625.0,-9.799999999999955,,1189.0,738131.0,18.0,23.0,3.764320785597381,-1.5679999999999927,41007.27777777778,620.7998317914214 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MAKAR,Makar Jitumaya Suri Hydropower Limited,446.7,482.1,446.7,,465.0,470.2,-5.199999999999989,,8552.0,3983567.9,38.0,35.400000000000034,7.924781732706522,-1.1059123777116098,104830.73421052631,465.80541393826 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MANDU,Mandu Hydropower Limited,801.1,820.0,801.1,,820.0,801.1,18.899999999999977,,20.0,16211.0,2.0,18.899999999999977,2.3592560229684154,2.3592560229684154,8105.5,810.55 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,889.9,889.9,865.0,,865.0,865.0,0.0,,90.0,78148.8,3.0,24.899999999999977,2.798067198561634,0.0,26049.600000000002,868.32 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,275.1,277.0,275.1,,277.0,277.0,0.0,,580.0,160147.0,17.0,1.8999999999999773,0.6906579425663312,0.0,9420.411764705883,276.11551724137934 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MBL,Machhapuchhre Bank Limited,250.0,259.9,250.0,,256.0,258.1,-2.1000000000000227,,20153.0,5155826.7,34.0,9.899999999999977,3.9599999999999906,-0.8136381247578546,151641.9617647059,255.83420334441524 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MBLEF,MBL Equity Fund,10.0,10.2,10.0,,10.2,10.05,0.14999999999999858,,300.0,3020.0,3.0,0.1999999999999993,1.9999999999999927,1.4925373134328215,1006.6666666666666,10.066666666666666 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MCHL,Menchhiyam Hydropower Limited,302.1,306.0,296.9,,296.9,302.0,-5.100000000000023,,1547.0,466339.2,13.0,9.100000000000023,3.012247600132414,-1.6887417218543124,35872.24615384616,301.4474466709761 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MEHL,Manakamana Engineering Hydropower Limited,330.0,330.0,318.0,,318.0,324.4,-6.399999999999977,,2085.0,675620.0,13.0,12.0,3.6363636363636362,-1.9728729963008562,51970.769230769234,324.03836930455634 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MEL,Modi Energy Limited,226.0,226.1,223.0,,223.1,226.0,-2.9000000000000057,,2666.0,601198.0,15.0,3.0999999999999943,1.371681415929201,-1.2831858407079673,40079.86666666667,225.50562640660166 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MEN,Mountain Energy Nepal Limited,610.0,610.0,595.0,,595.0,600.0,-5.0,,2965.0,1777333.0,26.0,15.0,2.459016393442623,-0.8333333333333334,68358.96153846153,599.4377740303541 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MERO,Mero Microfinance Bittiya Sanstha Ltd.,730.0,730.0,701.2,,701.2,712.0,-10.799999999999955,,290.0,206960.0,7.0,28.799999999999955,3.9452054794520484,-1.5168539325842632,29565.714285714286,713.6551724137931 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MFIL,Manjushree Finance Ltd.,780.0,800.0,780.0,,793.0,802.0,-9.0,,690.0,548040.0,17.0,20.0,2.564102564102564,-1.1221945137157108,32237.647058823528,794.2608695652174 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MHCL,Molung Hydropower Company Limited,335.0,339.5,332.0,,332.0,331.9,0.10000000000002274,,1340.0,448914.8,9.0,7.5,2.2388059701492535,0.030129557095517547,49879.42222222222,335.0110447761194 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MHNL,Mountain Hydro Nepal Limited,247.0,248.0,247.0,,247.9,246.9,1.0,,1245.0,307941.0,9.0,1.0,0.4048582995951417,0.4050222762251924,34215.666666666664,247.3421686746988 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MKCL,Muktinath Krishi Company Limited,1136.0,1136.5,1136.0,,1136.5,1149.0,-12.5,,26.0,29544.0,2.0,0.5,0.04401408450704226,-1.0879025239338556,14772.0,1136.3076923076924 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MKHC,Maya Khola Hydropower Company Limited,300.1,307.0,300.1,,300.2,301.4,-1.1999999999999886,,551.0,166875.0,13.0,6.899999999999977,2.2992335888037245,-0.39814200398141625,12836.538461538461,302.8584392014519 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MKHL,Mai Khola Hydropower Limited,512.0,515.0,512.0,,514.0,527.3,-13.299999999999955,,1030.0,529399.0,6.0,3.0,0.5859375,-2.522283330172569,88233.16666666667,513.9796116504855 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MKJC,Mailung Khola Jal Vidhyut Company Limited,470.0,470.0,460.7,,461.1,464.0,-2.8999999999999773,,1090.0,509220.7,8.0,9.300000000000011,1.9787234042553214,-0.6249999999999951,63652.5875,467.1749541284404 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1124.3,1158.0,1124.3,,1158.0,1166.0,-8.0,,200.0,228230.0,2.0,33.700000000000045,2.997420617272974,-0.6861063464837049,114115.0,1141.15 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MLBL,Mahalaxmi Bikas Bank Ltd.,366.9,366.9,358.3,,358.3,364.6,-6.300000000000011,,945.0,340837.0,6.0,8.599999999999966,2.343962932679195,-1.7279210093252908,56806.166666666664,360.6740740740741 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1175.0,1175.0,1175.0,,1175.0,1175.5,-0.5,,10.0,11750.0,1.0,0.0,0.0,-0.04253509145044662,11750.0,1175.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MMF1,Mega Mutual Fund -1,10.0,10.0,9.7,,9.8,9.75,0.05000000000000071,,2429.0,23692.33,4.0,0.3000000000000007,3.000000000000007,0.5128205128205201,5923.0825,9.75394400988061 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,456.0,462.0,456.0,,462.0,455.0,7.0,,310.0,143130.0,4.0,6.0,1.3157894736842104,1.5384615384615385,35782.5,461.7096774193548 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MNBBL,Muktinath Bikas Bank Ltd.,376.8,376.9,372.0,,372.0,376.0,-4.0,,2171.0,814992.5,26.0,4.899999999999977,1.3004246284501002,-1.0638297872340425,31345.865384615383,375.39958544449564 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MND84/85,Muktinath Debenture 2084/85,1070.0,1070.0,1070.0,,1070.0,1100.0,-30.0,,105.0,112350.0,1.0,0.0,0.0,-2.727272727272727,112350.0,1070.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MPFL,Multipurpose Finance Company Limited,626.0,626.0,620.0,,620.0,626.8,-6.7999999999999545,,326.0,202730.0,6.0,6.0,0.9584664536741214,-1.0848755583918244,33788.333333333336,621.8711656441718 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MSHL,Mid Solu Hydropower Limited,655.0,655.0,650.0,,650.0,658.0,-8.0,,22.0,14355.0,3.0,5.0,0.7633587786259541,-1.21580547112462,4785.0,652.5 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1221.0,1221.0,1221.0,,1221.0,1248.9,-27.90000000000009,,10.0,12210.0,1.0,0.0,0.0,-2.2339658899831925,12210.0,1221.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NABBC,Narayani Development Bank Limited,811.0,820.0,800.1,,800.9,815.0,-14.100000000000023,,950.0,770495.0,15.0,19.899999999999977,2.4537607891491957,-1.7300613496932544,51366.333333333336,811.0473684210526 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NABIL,Nabil Bank Limited,552.0,554.9,550.1,,551.0,550.0,1.0,,16677.0,9202787.9,125.0,4.7999999999999545,0.869565217391296,0.18181818181818182,73622.30320000001,551.8251424117047 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NBL,Nepal Bank Limited,272.0,272.0,265.0,,269.9,269.0,0.8999999999999773,,636.0,172588.0,9.0,7.0,2.5735294117647056,0.33457249070631123,19176.444444444445,271.3647798742138 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1548.0,1548.0,1548.0,,1548.0,1524.0,24.0,,10.0,15480.0,1.0,0.0,0.0,1.574803149606299,15480.0,1548.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NFS,Nepal Finance Ltd.,588.0,590.0,580.0,,580.1,585.0,-4.899999999999977,,1745.0,1020593.0,23.0,10.0,1.7006802721088436,-0.8376068376068336,44373.608695652176,584.8670487106017 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NGPL,Ngadi Group Power Ltd.,435.0,435.0,425.3,,427.0,428.8,-1.8000000000000114,,14983.0,6444508.3,61.0,9.699999999999989,2.2298850574712614,-0.41977611940298765,105647.67704918032,430.1213575385437 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NHDL,Nepal Hydro Developers Ltd.,647.0,647.0,640.0,,640.0,650.0,-10.0,,50.0,32260.0,4.0,7.0,1.0819165378670788,-1.5384615384615385,8065.0,645.2 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NHPC,National Hydro Power Company Limited,285.0,285.0,277.0,,280.0,280.0,0.0,,60846.0,17024684.7,156.0,8.0,2.807017543859649,0.0,109132.59423076923,279.79957104822006 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NIBLGF,NIBL Growth Fund,10.24,10.24,10.1,,10.1,10.55,-0.45000000000000107,,1300.0,13298.0,4.0,0.14000000000000057,1.3671875000000056,-4.265402843601906,3324.5,10.22923076923077 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NIBSF2,NIBL Samriddhi Fund -2,8.73,8.73,8.73,,8.73,9.0,-0.2699999999999996,,100.0,873.0,1.0,0.0,0.0,-2.9999999999999956,873.0,8.73 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NICA,NIC Asia Bank Ltd.,325.0,344.7,325.0,,342.9,342.1,0.7999999999999545,,4172.0,1428011.8,28.0,19.69999999999999,6.061538461538458,0.23384975153462567,51000.42142857143,342.2847075743049 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NICBF,NIC Asia Balanced Fund,9.08,9.08,9.08,,9.08,9.1,-0.019999999999999574,,2000.0,18160.0,1.0,0.0,0.0,-0.21978021978021509,18160.0,9.08 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NICFC,NIC Asia Flexi CAP Fund,9.5,9.5,9.5,,9.5,9.3,0.1999999999999993,,555.0,5272.5,1.0,0.0,0.0,2.1505376344085945,5272.5,9.5 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NICGF2,NIC ASIA Growth Fund-2,9.1,9.1,9.1,,9.1,9.35,-0.25,,100.0,910.0,1.0,0.0,0.0,-2.6737967914438503,910.0,9.1 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NICL,Nepal Insurance Co. Ltd.,538.4,538.4,523.1,,523.1,532.0,-8.899999999999977,,186.0,97956.1,6.0,15.299999999999955,2.841753343239219,-1.6729323308270636,16326.016666666668,526.6456989247312 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,577.0,578.0,561.2,,561.2,569.0,-7.7999999999999545,,280.0,161512.0,7.0,16.799999999999955,2.911611785095313,-1.3708260105448076,23073.14285714286,576.8285714285714 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NICSF,NIC Asia Select Fund 30,9.01,9.01,9.0,,9.0,9.27,-0.2699999999999996,,1300.0,11704.0,3.0,0.009999999999999787,0.11098779134294992,-2.9126213592232966,3901.3333333333335,9.003076923076923 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NIFRA,Nepal Infrastructure Bank Limited,257.0,258.1,254.0,,255.5,257.9,-2.3999999999999773,,28051.0,7183035.1,80.0,4.100000000000023,1.5953307392996199,-0.9305932531989056,89787.93875,256.0705536344515 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NIL,Neco Insurance Limited,645.0,645.0,630.0,,630.0,635.4,-5.399999999999977,,30.0,19095.0,2.0,15.0,2.3255813953488373,-0.8498583569405064,9547.5,636.5 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NIMB,Nepal Investment Mega Bank Limited,201.0,201.0,197.1,,197.2,198.0,-0.8000000000000114,,13622.0,2704618.0,63.0,3.9000000000000057,1.9402985074626893,-0.40404040404040975,42930.444444444445,198.54779033915725 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,145.5,148.9,145.5,,148.7,141.3,7.399999999999977,,39.0,5740.5,3.0,3.4000000000000057,2.3367697594501755,5.237084217975921,1913.5,147.19230769230768 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NLG,NLG Insurance Company Ltd.,600.0,600.0,600.0,,600.0,603.0,-3.0,,39.0,23400.0,2.0,0.0,0.0,-0.4975124378109453,11700.0,600.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NLIC,Nepal Life Insurance Co. Ltd.,806.0,806.0,761.1,,775.0,768.2,6.7999999999999545,,435.0,337453.2,11.0,44.89999999999998,5.570719602977665,0.885186149440244,30677.563636363637,775.7544827586207 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NLICL,National Life Insurance Co. Ltd.,590.0,590.0,588.0,,590.0,590.0,0.0,,90.0,53080.0,3.0,2.0,0.3389830508474576,0.0,17693.333333333332,589.7777777777778 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NMB,NMB Bank Limited,246.0,247.3,245.0,,245.0,246.0,-1.0,,337.0,83031.0,9.0,2.3000000000000114,0.9349593495935007,-0.40650406504065045,9225.666666666666,246.38278931750742 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NMB50,NMB 50,10.56,10.56,10.56,,10.56,10.88,-0.3200000000000003,,4612.0,48702.72,2.0,0.0,0.0,-2.9411764705882377,24351.36,10.56 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NMBHF2,NMB Hybrid Fund L- II,9.58,9.58,9.58,,9.58,9.77,-0.1899999999999995,,200.0,1916.0,2.0,0.0,0.0,-1.9447287615148363,958.0,9.58 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NMFBS,National Laghubitta Bittiya Sanstha Limited,1140.0,1140.0,1140.0,,1140.0,1139.0,1.0,,200.0,228000.0,1.0,0.0,0.0,0.08779631255487269,228000.0,1140.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NMIC,Nepal Micro Insurance Company Limited,979.9,985.0,965.0,,965.0,964.0,1.0,,916.0,898686.0,11.0,20.0,2.041024594346362,0.1037344398340249,81698.72727272728,981.0982532751092 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,562.5,562.5,550.0,,550.0,553.0,-3.0,,790.0,435920.0,10.0,12.5,2.2222222222222223,-0.5424954792043399,43592.0,551.7974683544304 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NRIC,Nepal Reinsurance Company Limited,1030.0,1030.0,989.0,,989.0,1000.0,-11.0,,24783.0,25429746.8,33.0,41.0,3.9805825242718447,-1.0999999999999999,770598.3878787879,1026.0963886535126 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NRM,Nepal Republic Media Limited,322.0,328.0,317.5,,327.0,322.0,5.0,,3055.0,978401.5,16.0,10.5,3.260869565217391,1.5527950310559007,61150.09375,320.26235679214403 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NRN,NRN Infrastructure and Development Limited,1425.0,1500.0,1425.0,,1469.9,1470.0,-0.09999999999990905,,9994.0,14710811.7,55.0,75.0,5.263157894736842,-0.006802721088429187,267469.30363636365,1471.9643486091654 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NSY,Nepal Life Samriddhi Lagani Yojana,9.41,9.41,9.16,,9.16,9.7,-0.5399999999999991,,200.0,1857.0,2.0,0.25,2.6567481402763016,-5.567010309278341,928.5,9.285 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NTC,Nepal Doorsanchar Company Limited,875.0,875.0,867.0,,867.0,869.0,-2.0,,686.0,596262.0,19.0,8.0,0.9142857142857144,-0.23014959723820483,31382.21052631579,869.1865889212828 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,635.0,639.7,635.0,,636.0,630.6,5.399999999999977,,485.0,308460.0,4.0,4.7000000000000455,0.7401574803149678,0.8563273073263522,77115.0,636.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NWCL,Nepal Warehousing Company Limited ,759.9,760.0,759.9,,760.0,750.0,10.0,,50.0,37999.0,2.0,0.10000000000002274,0.013159626266617023,1.3333333333333335,18999.5,759.98 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,NYADI,Nyadi Hydropower Limited,383.0,383.0,377.2,,383.0,385.0,-2.0,,310.0,117885.5,8.0,5.800000000000011,1.5143603133159298,-0.5194805194805194,14735.6875,380.2758064516129 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,OMPL,Om Megashree Pharmaceuticals Limited,989.0,989.0,966.1,,966.2,989.0,-22.799999999999955,,590.0,571877.8,10.0,22.899999999999977,2.3154701718907966,-2.3053589484327555,57187.780000000006,969.2844067796611 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,PBD88,10% Prime Debenture 2088,1250.0,1250.0,1250.0,,1250.0,1250.0,0.0,,20.0,25000.0,1.0,0.0,0.0,0.0,25000.0,1250.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,PCBL,Prime Commercial Bank Ltd.,243.0,243.0,242.0,,242.0,242.5,-0.5,,7930.0,1923584.0,8.0,1.0,0.411522633744856,-0.2061855670103093,240448.0,242.57049180327868 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,PCIL,Palpa Cement Industries Limited,665.0,670.0,650.0,,664.9,665.0,-0.10000000000002274,,13635.0,9009942.8,155.0,20.0,3.007518796992481,-0.015037593984965826,58128.66322580646,660.7952181884856 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,PHCL,Peoples Hydropower Company Limited,310.0,314.5,307.0,,307.0,309.9,-2.8999999999999773,,18405.0,5743040.0,33.0,7.5,2.4193548387096775,-0.9357857373346169,174031.51515151514,312.03694648193425 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,PMHPL,Panchakanya Mai Hydropower Ltd,325.1,328.1,325.0,,328.1,328.0,0.10000000000002274,,2000.0,652057.0,6.0,3.1000000000000227,0.9535527529990842,0.030487804878055715,108676.16666666667,326.0285 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,PMLI,Prabhu Mahalaxmi Life Insurance Limited,454.4,455.0,454.4,,455.0,454.4,0.6000000000000227,,454.0,206454.2,4.0,0.6000000000000227,0.13204225352113177,0.13204225352113177,51613.55,454.74493392070485 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,PPCL,Panchthar Power Compant Limited,378.0,378.0,347.0,,347.0,360.0,-13.0,,1955.0,686474.0,10.0,31.0,8.201058201058201,-3.6111111111111107,68647.4,351.1375959079284 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,PPL,People's Power Limited,324.0,347.8,324.0,,340.0,341.0,-1.0,,2093.0,715594.1,22.0,23.80000000000001,7.345679012345682,-0.2932551319648094,32527.004545454543,341.89875776397514 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,PRIN,Prabhu Insurance Ltd.,709.8,709.8,709.8,,709.8,702.4,7.399999999999977,,19.0,13486.2,1.0,0.0,0.0,1.0535307517084251,13486.2,709.8000000000001 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,PROFL,Progressive Finance Limited,441.0,441.0,440.0,,441.0,449.4,-8.399999999999977,,1500.0,660500.0,4.0,1.0,0.22675736961451248,-1.869158878504668,165125.0,440.3333333333333 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,PRSF,Prabhu Smart Fund,12.75,12.76,12.75,,12.76,12.75,0.009999999999999787,,700.0,8927.0,2.0,0.009999999999999787,0.07843137254901794,0.07843137254901794,4463.5,12.752857142857144 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,PRVU,Prabhu Bank Limited,208.0,208.0,197.0,,198.5,198.5,0.0,,23967.0,4746157.5,78.0,11.0,5.288461538461538,0.0,60848.17307692308,198.02885217173613 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,PURE,Pure Energy Limited,872.0,872.0,850.0,,850.0,872.0,-22.0,,1267.0,1087025.0,18.0,22.0,2.522935779816514,-2.522935779816514,60390.27777777778,857.9518547750592 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,RADHI,Radhi Bidyut Company Ltd,764.9,775.0,757.5,,758.1,764.9,-6.7999999999999545,,6152.0,4694817.2,27.0,17.5,2.2878807687279386,-0.8890050987057073,173882.11851851852,763.1367360208063 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,RAWA,Rawa Energy Development Limited,453.5,459.9,442.1,,442.1,453.0,-10.899999999999977,,3396.0,1514140.6,31.0,17.799999999999955,3.9250275633958007,-2.4061810154525336,48843.245161290324,445.86001177856303 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,RBBD2088,7% RBBL Debenture 2088,1032.0,1032.0,1032.0,,1032.0,1032.0,0.0,,125.0,129000.0,1.0,0.0,0.0,0.0,129000.0,1032.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,RBBF40,RBB Focus 40,9.1,9.12,9.1,,9.11,9.18,-0.07000000000000028,,1100.0,10025.0,3.0,0.019999999999999574,0.21978021978021509,-0.7625272331154715,3341.6666666666665,9.113636363636363 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,RFPL,River Falls Power Limited,369.6,369.6,348.1,,348.1,352.0,-3.8999999999999773,,4987.0,1755902.0,39.0,21.5,5.817099567099566,-1.107954545454539,45023.1282051282,352.09584920794066 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,RHGCL,Rapti Hydro And General Construction Limited,277.0,277.0,271.3,,272.6,277.0,-4.399999999999977,,928.0,253518.0,8.0,5.699999999999989,2.0577617328519815,-1.5884476534295946,31689.75,273.1875 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,265.0,266.0,263.0,,263.3,267.0,-3.6999999999999886,,920.0,243083.0,7.0,3.0,1.1320754716981132,-1.3857677902621681,34726.142857142855,264.22065217391304 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,RIDI,Ridi Power Company Limited,350.0,366.8,350.0,,366.4,359.7,6.699999999999989,,198989.0,72649159.0,328.0,16.80000000000001,4.800000000000003,1.8626633305532356,221491.33841463414,365.09133168165073 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,RLEL,Ridge Line Energy Limited,940.0,950.0,880.1,,900.0,916.0,-16.0,,6058.0,5584851.5,139.0,69.89999999999998,7.436170212765955,-1.7467248908296942,40178.787769784176,921.8969131726642 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,RLFL,Reliance Finance Ltd.,470.0,479.0,470.0,,470.0,475.0,-5.0,,5120.0,2409616.0,20.0,9.0,1.9148936170212765,-1.0526315789473684,120480.8,470.628125 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,RMF1,RBB Mutual Fund 1,10.0,10.0,9.7,,9.7,9.75,-0.05000000000000071,,5100.0,50970.0,3.0,0.3000000000000007,3.000000000000007,-0.5128205128205201,16990.0,9.994117647058824 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,RMF2,RBB Mutual Fund 2,9.77,9.77,9.77,,9.77,9.99,-0.22000000000000064,,100.0,977.0,1.0,0.0,0.0,-2.2022022022022085,977.0,9.77 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,RNLI,Reliable Nepal Life Insurance Limited,460.5,463.7,457.0,,459.0,459.5,-0.5,,7564.0,3482196.5,20.0,6.699999999999989,1.4549402823018434,-0.1088139281828074,174109.825,460.36442358540455 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,679.0,679.0,667.0,,667.0,673.9,-6.899999999999977,,163.0,109706.0,4.0,12.0,1.7673048600883652,-1.0238907849829317,27426.5,673.0429447852761 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,RSML,Reliance Spinning Mills Limited,3460.0,3520.0,3460.0,,3500.5,3498.0,2.5,,14936.0,51974001.8,184.0,60.0,1.7341040462427744,0.0714694110920526,282467.4010869565,3479.780516871987 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,RSY,Reliable Samriddhi Yojana,9.95,10.39,9.8,,10.29,10.1,0.1899999999999995,,2700.0,27433.0,6.0,0.5899999999999999,5.92964824120603,1.8811881188118762,4572.166666666667,10.160370370370371 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,RURU,Ru Ru Jalbidhyut Pariyojana Limited,625.0,625.0,623.0,,623.0,634.0,-11.0,,1511.0,941471.0,5.0,2.0,0.32,-1.7350157728706623,188294.2,623.0780939774984 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SABBL,Salapa Bikas Bank Limited,996.0,1025.8,971.2,,980.0,973.0,7.0,,6909.0,6809711.8,78.0,54.59999999999991,5.481927710843364,0.7194244604316548,87303.99743589743,985.6291503835577 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SADBL,Shangrila Development Bank Ltd.,422.8,423.0,413.1,,418.0,422.0,-4.0,,3519.0,1470152.9,12.0,9.899999999999977,2.3415326395458793,-0.9478672985781991,122512.74166666665,417.7757601591361 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SAGAR,Sagar Distillery Limited,1726.9,1750.0,1726.0,,1750.0,1780.3,-30.299999999999955,,523.0,912806.0,18.0,24.0,1.3897735827204816,-1.701960343762285,50711.444444444445,1745.3269598470363 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SAHAS,Sahas Urja Limited,670.0,670.0,663.0,,668.2,666.5,1.7000000000000455,,19999.0,13358726.7,93.0,7.0,1.0447761194029852,0.2550637659414922,143642.22258064515,667.9697334866743 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SAIL,Shreenagar Agritech Industries Limited,1069.0,1070.0,1030.0,,1040.0,1069.2,-29.200000000000045,,4268.0,4485180.6,88.0,40.0,3.7418147801683816,-2.7310138421249572,50967.96136363636,1050.8858013120898 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SANIMA,Sanima Bank Limited,363.0,364.9,363.0,,364.5,362.5,2.0,,9071.0,3293153.5,12.0,1.8999999999999773,0.5234159779614262,0.5517241379310345,274429.4583333333,363.0419468636314 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SANVI,Sanvi Energy Limited,640.0,641.0,622.0,,622.0,633.0,-11.0,,3127.0,1958034.0,22.0,19.0,2.96875,-1.7377567140600316,89001.54545454546,626.1701311160857 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SAPDBL,Saptakoshi Development Bank Ltd,800.0,800.0,776.0,,789.0,797.0,-8.0,,1558.0,1222461.0,32.0,24.0,3.0,-1.0037641154328731,38201.90625,784.6347881899871 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SARBTM,Sarbottam Cement Limited,813.0,813.0,812.0,,812.0,813.0,-1.0,,1011.0,821443.0,4.0,1.0,0.12300123001230012,-0.12300123001230012,205360.75,812.5054401582591 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SBI,Nepal SBI Bank Limited,407.0,407.0,403.0,,403.0,409.0,-6.0,,1360.0,548146.0,5.0,4.0,0.9828009828009828,-1.466992665036675,109629.2,403.0485294117647 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SBL,Siddhartha Bank Limited,405.0,406.0,401.5,,401.5,400.0,1.5,,8515.0,3424770.5,18.0,4.5,1.1111111111111112,0.375,190265.02777777778,402.2044039929536 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SCB,Standard Chartered Bank Limited,665.0,665.0,663.0,,663.0,665.0,-2.0,,24.0,15844.2,5.0,2.0,0.30075187969924816,-0.30075187969924816,3168.84,660.1750000000001 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,100.0,1000.0,1.0,0.0,0.0,0.0,1000.0,10.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SGHC,Swet-Ganga Hydropower & Construction Limited ,339.0,339.0,334.0,,334.1,338.8,-4.699999999999989,,2630.0,883434.0,10.0,5.0,1.4749262536873156,-1.3872491145218384,88343.4,335.906463878327 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SGHL,Sanigad Hydro Limited,505.0,510.0,491.1,,495.3,503.0,-7.699999999999989,,12380.0,6148501.2,344.0,18.899999999999977,3.7425742574257383,-1.5308151093439342,17873.55,496.647915993538 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SHEL,Singati Hydro Energy Limited,316.0,316.0,310.0,,312.0,316.0,-4.0,,5314.0,1652065.6,31.0,6.0,1.89873417721519,-1.2658227848101267,53292.43870967742,310.88927361686115 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SHINE,Shine Resunga Development Bank Ltd.,416.0,417.0,415.1,,417.0,419.0,-2.0,,330.0,137390.0,3.0,1.8999999999999773,0.4567307692307638,-0.47732696897374705,45796.666666666664,416.3333333333333 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SHIVM,SHIVAM CEMENTS LTD,666.0,668.0,653.5,,657.0,663.0,-6.0,,11533.0,7605023.5,76.0,14.5,2.177177177177177,-0.904977375565611,100066.09868421052,659.4141593687679 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SHL,Soaltee Hotel Limited,503.9,503.9,500.0,,500.0,503.8,-3.8000000000000114,,966.0,484860.0,8.0,3.8999999999999773,0.7739630879142643,-0.754267566494643,60607.5,501.9254658385093 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SHPC,Sanima Mai Hydropower Ltd.,522.0,522.0,522.0,,522.0,522.9,-0.8999999999999773,,200.0,104400.0,1.0,0.0,0.0,-0.17211703958691477,104400.0,522.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SICL,Shikhar Insurance Co. Ltd.,639.9,639.9,635.0,,635.0,634.0,1.0,,265.0,168624.0,6.0,4.899999999999977,0.7657446476011842,0.15772870662460567,28104.0,636.3169811320755 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SIFC,Shree Investment Finance Co. Ltd.,532.0,532.0,532.0,,532.0,533.9,-1.8999999999999773,,50.0,26600.0,1.0,0.0,0.0,-0.35587188612099224,26600.0,532.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SIGS2,Siddhartha Investment Growth Scheme - 2,10.35,10.35,10.35,,10.35,10.5,-0.15000000000000036,,1000.0,10350.0,1.0,0.0,0.0,-1.428571428571432,10350.0,10.35 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SIGS3,Siddhartha Investment Growth Scheme 3,10.37,10.37,10.37,,10.37,10.37,0.0,,2000.0,20740.0,1.0,0.0,0.0,0.0,20740.0,10.37 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SIKLES,Sikles Hydropower Limited,576.0,576.0,573.0,,573.0,576.0,-3.0,,41.0,23583.0,3.0,3.0,0.5208333333333333,-0.5208333333333333,7861.0,575.1951219512196 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SINDU,Sindhu Bikash Bank Ltd,703.0,730.0,703.0,,711.5,716.0,-4.5,,218.0,155473.0,8.0,27.0,3.8406827880512093,-0.6284916201117319,19434.125,713.1788990825688 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SIPD,Shikhar power Development Limited,675.0,688.0,660.0,,665.0,675.0,-10.0,,2317.0,1563178.4,42.0,28.0,4.148148148148148,-1.4814814814814816,37218.53333333333,674.6561933534742 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,280.0,290.0,280.0,,285.0,285.3,-0.30000000000001137,,1191.0,340846.4,16.0,10.0,3.571428571428571,-0.10515247108307443,21302.9,286.1850545759866 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SJLIC,SuryaJyoti Life Insurance Company Limited,426.0,426.0,422.0,,422.7,426.0,-3.3000000000000114,,540.0,229399.0,11.0,4.0,0.9389671361502347,-0.7746478873239464,20854.454545454544,424.81296296296296 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,803.2,803.2,765.0,,765.0,765.0,0.0,,381.0,294802.0,13.0,38.200000000000045,4.755976095617536,0.0,22677.076923076922,773.7585301837271 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SKHEL,Suryakunda Hydro Electric Limited,1028.0,1030.0,1001.5,,1020.0,1029.8,-9.799999999999955,,1130.0,1147495.0,21.0,28.5,2.772373540856031,-0.9516410953583178,54642.619047619046,1015.4823008849557 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SKHL,Super Khudi Hydropower Limited,892.4,905.0,865.6,,900.0,920.0,-20.0,,870.0,782808.0,33.0,39.39999999999998,4.41506051098162,-2.1739130434782608,23721.454545454544,899.7793103448275 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,810.0,810.0,810.0,,810.0,820.0,-10.0,,16.0,12960.0,1.0,0.0,0.0,-1.2195121951219512,12960.0,810.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1150.0,1150.0,1115.0,,1115.0,1104.5,10.5,,143.0,161555.0,6.0,35.0,3.0434782608695654,0.9506564056133997,26925.833333333332,1129.7552447552448 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,775.0,776.9,774.9,,774.9,761.0,13.899999999999977,,136.0,105550.1,5.0,2.0,0.25806451612903225,1.8265440210249642,21110.02,776.1036764705883 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SMH,Super Mai Hydropower Limited,519.0,519.0,513.0,,513.0,513.2,-0.20000000000004547,,359.0,184685.0,9.0,6.0,1.1560693641618496,-0.03897116134061681,20520.555555555555,514.4428969359332 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SMHL,Super Madi Hydropower Limited,498.5,500.0,493.0,,493.0,497.0,-4.0,,9080.0,4517746.1,37.0,7.0,1.4042126379137412,-0.8048289738430584,122101.24594594594,497.5491299559471 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SMJC,Sagarmatha Jalabidhyut Company Limited,429.4,455.4,429.4,,452.2,452.0,0.19999999999998863,,769.0,347203.8,10.0,26.0,6.054960409874244,0.04424778761061696,34720.38,451.50039011703507 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,775.0,775.0,772.0,,772.0,795.0,-23.0,,655.0,506260.0,2.0,3.0,0.3870967741935484,-2.8930817610062896,253130.0,772.9160305343512 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SNLI,Sun Nepal Life Insurance Company Limited,442.5,450.0,442.5,,444.6,442.5,2.1000000000000227,,1294.0,574726.8,17.0,7.5,1.694915254237288,0.47457627118644585,33807.458823529414,444.14744976816075 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SNORL,Snow Rivers Limited,850.0,850.0,807.0,,815.1,830.0,-14.899999999999977,,3077.0,2533417.2,79.0,43.0,5.0588235294117645,-1.7951807228915637,32068.572151898738,823.3400064998376 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SOHL,Solu Hydropower Limited,570.0,615.0,570.0,,592.0,596.0,-4.0,,33282.0,19874947.9,232.0,45.0,7.894736842105263,-0.6711409395973155,85667.87887931034,597.1680758367886 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SONA,Sonapur Minerals And Oil Limited,424.0,425.0,418.0,,420.0,425.0,-5.0,,5547.0,2331566.0,37.0,7.0,1.650943396226415,-1.1764705882352942,63015.2972972973,420.32918694789976 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SOPL,Sopan Pharmaceuticals Limited,848.0,857.0,833.2,,842.0,848.0,-6.0,,15607.0,13246813.0,193.0,23.799999999999955,2.8066037735849,-0.7075471698113208,68636.33678756477,848.7738194399949 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SPC,Samling Power Company Limited,417.9,442.0,417.9,,435.5,439.8,-4.300000000000011,,695.0,305563.0,10.0,24.100000000000023,5.766929887532908,-0.9777171441564373,30556.3,439.6589928057554 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SPDL,Synergy Power Development Ltd.,412.9,412.9,389.0,,400.0,393.3,6.699999999999989,,63616.0,25038905.0,29.0,23.899999999999977,5.788326471300552,1.7035341978133711,863410.5172413794,393.5944573692153 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SPHL,Sayapatri Hydropower Limited,550.0,550.0,538.0,,540.1,554.0,-13.899999999999977,,290.0,157183.9,12.0,12.0,2.181818181818182,-2.5090252707581184,13098.658333333333,542.0134482758621 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SPL,Shuvam Power Limited,695.0,695.0,685.0,,685.0,684.0,1.0,,20.0,13800.0,2.0,10.0,1.4388489208633095,0.14619883040935672,6900.0,690.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SRLI,Sanima Reliance Life Insurance Limited,394.9,394.9,386.6,,390.0,391.4,-1.3999999999999773,,948.0,369430.9,17.0,8.299999999999955,2.1017979235249316,-0.3576903423607505,21731.229411764707,389.6950421940929 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SSHL,Shiva Shree Hydropower Ltd,223.6,223.6,210.0,,211.0,213.0,-2.0,,24228.0,5152595.5,91.0,13.599999999999994,6.082289803220033,-0.9389671361502347,56621.92857142857,212.6711036816906 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,STC,Salt Trading Corporation,5378.0,5399.0,5375.0,,5375.0,5295.0,80.0,,40.0,215510.0,4.0,24.0,0.4462625511342506,1.5108593012275733,53877.5,5387.75 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2145.0,2200.0,2145.0,,2180.0,2180.0,0.0,,120.0,261610.0,8.0,55.0,2.564102564102564,0.0,32701.25,2180.0833333333335 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,690.0,697.0,688.9,,693.0,682.9,10.100000000000023,,5673.0,3932512.9,36.0,8.100000000000023,1.173913043478264,1.4789866744765008,109236.46944444445,693.1981138727305 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,SYPNL,SY Panel Nepal Limited,1327.7,1419.0,1327.7,,1410.0,1397.5,12.5,,20126.0,28378082.7,198.0,91.29999999999995,6.876553438276716,0.8944543828264758,143323.65,1410.0210026830964 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,TAMOR,Sanima Middle Tamor Hydropower Limited,456.0,456.0,452.1,,452.3,452.1,0.19999999999998863,,5119.0,2318266.5,24.0,3.8999999999999773,0.8552631578947318,0.04423800044237749,96594.4375,452.874877905841 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,TPC,Terhathum Power Company Limited,372.5,372.5,362.1,,363.0,367.0,-4.0,,760.0,275636.0,7.0,10.399999999999977,2.7919463087248264,-1.08991825613079,39376.57142857143,362.67894736842106 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,536.1,545.0,531.0,,536.0,536.1,-0.10000000000002274,,9259.0,4979018.2,167.0,14.0,2.6114530871106134,-0.018653236336508627,29814.48023952096,537.749022572632 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,TRH,Taragaon Regency Hotel Limited,788.1,788.1,788.1,,788.1,789.9,-1.7999999999999545,,120.0,94572.0,1.0,0.0,0.0,-0.22787694644891185,94572.0,788.1 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,TSHL,Three Star Hydropower Limited,412.0,413.0,392.9,,400.0,411.0,-11.0,,3038.0,1218616.2,37.0,20.100000000000023,4.878640776699035,-2.67639902676399,32935.57297297297,401.12448979591835 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,TTL,Trade Tower Limited,758.0,758.0,745.0,,745.2,758.0,-12.799999999999955,,2651.0,1986403.0,40.0,13.0,1.7150395778364116,-1.6886543535619993,49660.075,749.3032817804602 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,TVCL,Trishuli Jal Vidhyut Company Limited ,481.1,482.1,481.1,,482.1,490.0,-7.899999999999977,,810.0,390491.0,3.0,1.0,0.20785699438786112,-1.612244897959179,130163.66666666667,482.08765432098767 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,UHEWA,Upper Hewakhola Hydropower Company Limited,593.0,593.2,588.0,,589.6,597.5,-7.899999999999977,,1153.0,681254.0,13.0,5.2000000000000455,0.8768971332209182,-1.3221757322175696,52404.153846153844,590.8534258456201 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2750.0,2750.0,2750.0,,2750.0,2888.9,-138.9000000000001,,10.0,27500.0,1.0,0.0,0.0,-4.808058430544501,27500.0,2750.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,ULHC,Upper Lohore Khola Hydropower Company Limited,365.2,366.1,365.2,,366.1,370.1,-4.0,,300.0,109740.0,3.0,0.9000000000000341,0.24644030668127986,-1.0807889759524452,36580.0,365.8 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,UMHL,United Modi Hydropower Ltd.,570.0,598.0,570.0,,587.1,600.0,-12.899999999999977,,8772.0,5123525.5,25.0,28.0,4.912280701754386,-2.1499999999999964,204941.02,584.077234382125 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,UNHPL,Union Hydropower Limited,400.0,406.2,400.0,,402.1,405.0,-2.8999999999999773,,3400.0,1368161.4,28.0,6.199999999999989,1.5499999999999972,-0.7160493827160438,48862.90714285714,402.40041176470584 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1304.0,1304.0,1300.4,,1300.4,1304.0,-3.599999999999909,,130.0,169124.0,2.0,3.599999999999909,0.27607361963189486,-0.27607361963189486,84562.0,1300.9538461538461 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,UPCL,UNIVERSAL POWER COMPANY LTD,365.0,365.0,360.2,,364.0,370.0,-6.0,,8288.0,3005475.0,28.0,4.800000000000011,1.315068493150688,-1.6216216216216217,107338.39285714286,362.6297055984556 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,UPPER,Upper Tamakoshi Hydropower Ltd,202.5,203.9,201.1,,201.1,202.5,-1.4000000000000057,,9467.0,1915359.4,69.0,2.8000000000000114,1.3827160493827217,-0.6913580246913609,27758.83188405797,202.31957325446285 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,USHEC,Upper Solu Hydro Electric Company Limited,502.0,502.0,502.0,,502.0,500.1,1.8999999999999773,,220.0,110440.0,5.0,0.0,0.0,0.379924015196956,22088.0,502.0 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,USHL,Upper Syange Hydropower Limited,567.0,567.0,538.4,,545.0,540.0,5.0,,1740.0,954597.4,14.0,28.600000000000023,5.044091710758381,0.9259259259259258,68185.52857142857,548.6191954022988 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1205.1,1205.1,1205.1,,1205.1,1229.0,-23.90000000000009,,10.0,12051.0,1.0,0.0,0.0,-1.9446704637917078,12051.0,1205.1 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,703.0,703.0,671.5,,671.5,692.0,-20.5,,724.0,494323.0,7.0,31.5,4.480796586059744,-2.9624277456647397,70617.57142857143,682.7665745856353 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,VLUCL,Vision Lumbini Urja Company Limited ,445.0,445.0,440.0,,440.0,452.5,-12.5,,626.0,276090.0,4.0,5.0,1.1235955056179776,-2.7624309392265194,69022.5,441.038338658147 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1380.0,1390.0,1370.0,,1390.0,1370.0,20.0,,420.0,575950.0,4.0,20.0,1.4492753623188406,1.4598540145985401,143987.5,1371.3095238095239 +2026-07-21T05:45:34+00:00,2026-07-21T11:30:34+05:45,2026-07-21,11:30:34,1784612734,1,5,11,nepse_official,OPEN,2026-07-21,YMHL,Yambaling Hydropower Limited,623.0,630.0,612.0,,614.0,623.0,-9.0,,3180.0,1973838.0,104.0,18.0,2.889245585874799,-1.4446227929373996,18979.21153846154,620.7037735849057 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,920.0,947.0,920.0,,946.0,945.0,1.0,,84.0,79083.0,5.0,27.0,2.9347826086956523,0.10582010582010583,15816.6,941.4642857142857 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,ADBL,Agricultural Development Bank Limited,314.9,314.9,310.0,,312.0,312.8,-0.8000000000000114,,3556.0,1111750.8,49.0,4.899999999999977,1.5560495395363536,-0.25575447570332843,22688.791836734694,312.6408323959505 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,AHL,Asian Hydropower Limited,436.0,444.0,433.2,,433.6,439.9,-6.2999999999999545,,2876.0,1264179.0,23.0,10.800000000000011,2.4770642201834887,-1.432143669015675,54964.30434782609,439.5615438108484 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,AHPC,Arun Valley Hydropower Development Co. Ltd.,280.0,283.0,276.0,,279.6,279.1,0.5,,35812.0,10007231.3,109.0,7.0,2.5,0.17914725904693657,91809.46146788991,279.437934211996 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,360.0,381.7,360.0,,378.1,374.4,3.7000000000000455,,209073.0,78725700.5,438.0,21.69999999999999,6.027777777777775,0.9882478632478755,179739.04223744292,376.54647180649823 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,AKPL,Arun Kabeli Power Ltd.,280.8,280.8,265.5,,266.5,267.5,-1.0,,13056.0,3500042.8,56.0,15.300000000000011,5.4487179487179525,-0.3738317757009346,62500.764285714286,268.07925857843134 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1045.0,1100.0,1045.0,,1100.0,1083.9,16.09999999999991,,911.0,993896.0,39.0,55.0,5.263157894736842,1.4853768797859495,25484.51282051282,1090.9945115257958 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,ALICL,Asian Life Insurance Co. Limited,451.9,451.9,439.0,,445.0,442.5,2.5,,5841.0,2591584.2,27.0,12.899999999999977,2.854613852622257,0.5649717514124294,95984.6,443.6884437596302 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5640.0,6345.0,5620.0,,5682.1,5700.0,-17.899999999999636,,752.0,4302106.0,20.0,725.0,12.854609929078014,-0.31403508771929184,215105.3,5720.885638297872 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,APHL,Appolo Hydropower Limited,832.0,856.8,832.0,,850.0,843.9,6.100000000000023,,8365.0,7053805.0,121.0,24.799999999999955,2.9807692307692255,0.7228344590591329,58295.90909090909,843.252241482367 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,API,Api Power Company Ltd.,346.0,349.6,343.0,,345.9,346.0,-0.10000000000002274,,191037.0,66109883.5,407.0,6.600000000000023,1.9075144508670587,-0.028901734104052813,162432.1461916462,346.05800708763223 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1075.6,1200.0,1045.0,,1080.0,1098.0,-18.0,,1665.0,1790990.5,28.0,155.0,14.410561547043512,-1.639344262295082,63963.94642857143,1075.66996996997 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,BANDIPUR,Bandipur Cablecar and Tourism Limited,746.0,781.8,735.0,,759.0,744.0,15.0,,14942.0,11305706.6,235.0,46.799999999999955,6.273458445040209,2.0161290322580645,48109.38978723404,756.639445857315 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,BARUN,Barun Hydropower Co. Ltd.,335.1,339.0,335.1,,337.0,338.0,-1.0,,3812.0,1280635.6,32.0,3.8999999999999773,1.1638316920322225,-0.2958579881656805,40019.8625,335.9484784889822 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,BBC,Bishal Bazar Company Limited,4299.7,4299.7,4156.0,,4156.0,4250.0,-94.0,,40.0,169114.0,4.0,143.69999999999982,3.3420936344396077,-2.211764705882353,42278.5,4227.85 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,BEDC,Bhugol Energy Development Company Limited,334.0,336.0,330.0,,332.0,334.0,-2.0,,10181.0,3397846.0,47.0,6.0,1.7964071856287425,-0.5988023952095809,72294.59574468085,333.74383655829484 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,BFC,Best Finance Company Ltd.,513.0,544.0,513.0,,537.0,539.8,-2.7999999999999545,,20049.0,10785945.2,70.0,31.0,6.042884990253411,-0.5187106335679798,154084.9314285714,537.9792109332136 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,BGWT,Bhagawati Hydropower Development Company Limited,607.0,662.0,590.0,,620.0,590.0,30.0,,2855.0,1757265.8,38.0,72.0,11.86161449752883,5.084745762711865,46243.836842105266,615.5046584938705 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,BHCL,Bikash Hydropower Company Limited,500.0,511.0,490.0,,495.0,499.0,-4.0,,12823.0,6422429.0,114.0,21.0,4.2,-0.8016032064128256,56337.09649122807,500.85229665444905 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,BHDC,Bindhyabasini Hydropower Development Company Limited,447.6,451.7,444.0,,449.1,447.5,1.6000000000000227,,3960.0,1770096.3,22.0,7.699999999999989,1.7202859696157258,0.35754189944134585,80458.92272727273,446.99401515151516 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,BHL,Balephi Hydropower Limited,222.0,222.0,216.1,,219.0,218.1,0.9000000000000057,,22907.0,5025558.2,137.0,5.900000000000006,2.6576576576576603,0.41265474552957626,36682.90656934307,219.38962762474353 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,BHPL,Barahi Hydropower Public Limited,510.0,510.0,485.0,,494.0,486.1,7.899999999999977,,900.0,440222.0,15.0,25.0,4.901960784313726,1.625180004114375,29348.133333333335,489.1355555555556 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,BJHL,Bhujung Hydropower Limited,808.0,815.0,776.0,,784.1,808.0,-23.899999999999977,,5021.0,3950920.0,63.0,39.0,4.826732673267327,-2.957920792079205,62713.01587301587,786.8791077474607 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,299.0,299.0,292.9,,295.0,298.0,-3.0,,10892.0,3221955.2,60.0,6.100000000000023,2.0401337792642216,-1.006711409395973,53699.253333333334,295.80932794711714 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11800.0,,11800.0,11800.0,0.0,,10.0,118000.0,1.0,0.0,0.0,0.0,118000.0,11800.0 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,BPCL,Butwal Power Company Limited,663.0,689.9,659.8,,677.0,675.0,2.0,,12367.0,8353286.4,50.0,30.100000000000023,4.539969834087485,0.2962962962962963,167065.728,675.4496967736719 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,BUNGAL,Bungal Hydro Limited,638.0,660.0,638.0,,652.0,667.0,-15.0,,13294.0,8668880.1,124.0,22.0,3.4482758620689653,-2.2488755622188905,69910.32338709677,652.0896720324959 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,936.0,945.0,935.1,,944.0,935.0,9.0,,7615.0,7150488.0,66.0,9.899999999999977,1.0576923076923053,0.9625668449197862,108340.72727272728,939.0003939592908 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,CFCL,Central Finance Co. Ltd.,605.0,643.0,605.0,,638.0,636.0,2.0,,15445.0,9852768.7,64.0,38.0,6.2809917355371905,0.3144654088050315,153949.5109375,637.9261055357721 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,CGH,Chandragiri Hills Limited,786.0,792.9,786.0,,790.0,785.0,5.0,,841.0,663519.0,10.0,6.899999999999977,0.8778625954198445,0.6369426751592357,66351.9,788.9643281807372 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,CHCL,Chilime Hydropower Company Limited,496.0,496.0,477.4,,485.0,496.0,-11.0,,29024.0,14038361.7,93.0,18.600000000000023,3.750000000000005,-2.217741935483871,150950.1258064516,483.6811500826902 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,CHDC,CEDB Holdings Limited,2250.0,2250.0,2210.0,,2222.0,2218.0,4.0,,14898.0,33167977.2,65.0,40.0,1.7777777777777777,0.18034265103697023,510276.5723076923,2226.3375755134916 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,CHL,Chhyangdi Hydropower Ltd.,277.0,280.0,274.0,,279.0,274.0,5.0,,4888.0,1355740.7,32.0,6.0,2.166064981949458,1.824817518248175,42366.896875,277.36102700491 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,CIT,Citizen Investment Trust,1715.0,1731.0,1713.0,,1728.0,1710.0,18.0,,1405.0,2415960.9,41.0,18.0,1.0495626822157436,1.0526315789473684,58925.8756097561,1719.54512455516 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,CITY,City Hotel Limited,389.0,389.7,378.3,,381.1,386.0,-4.899999999999977,,49195.0,18831522.7,208.0,11.399999999999977,2.930591259640097,-1.2694300518134656,90536.16682692307,382.7934281939221 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,CIZBD90,10% Citizens Bank Debenture 2090,1177.0,1177.0,1177.0,,1177.0,1175.0,2.0,,25.0,29425.0,1.0,0.0,0.0,0.1702127659574468,29425.0,1177.0 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,CKHL,Chirkhwa Hydropower Limited ,635.0,635.0,632.6,,634.0,648.9,-14.899999999999977,,1165.0,737919.0,13.0,2.3999999999999773,0.3779527559055082,-2.2961935583294775,56763.0,633.4068669527898 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,CLI,Citizen Life Insurance Company Limited,464.6,464.6,456.0,,456.9,457.5,-0.6000000000000227,,2002.0,915015.6,36.0,8.600000000000023,1.8510546706844644,-0.13114754098361153,25417.1,457.0507492507492 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,CORBL,Corporate Development Bank Limited,1450.0,1450.0,1430.1,,1450.0,1498.0,-48.0,,19576.0,28296218.8,252.0,19.90000000000009,1.3724137931034546,-3.204272363150868,112286.58253968254,1445.4545770331017 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,CREST,Crest Micro Life Insurance Limited,1205.0,1241.0,1173.0,,1205.9,1219.8,-13.899999999999864,,705.0,852074.0,24.0,68.0,5.643153526970955,-1.1395310706673112,35503.083333333336,1208.6156028368794 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,CSY,Citizens Santulit Yojana,9.03,9.14,9.03,,9.14,9.3,-0.16000000000000014,,600.0,5443.0,6.0,0.11000000000000121,1.2181616832779758,-1.720430107526883,907.1666666666666,9.071666666666667 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1337.0,1375.0,1337.0,,1375.0,1360.0,15.0,,176.0,241243.0,8.0,38.0,2.842183994016455,1.1029411764705883,30155.375,1370.6988636363637 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,CZBIL,Citizens Bank International Limited,195.0,206.7,195.0,,206.0,204.9,1.0999999999999943,,13194.0,2716065.9,43.0,11.699999999999989,5.999999999999995,0.5368472425573423,63164.32325581395,205.85613915416099 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,811.8,872.0,811.8,,854.0,854.5,-0.5,,1761.0,1478067.0,14.0,60.200000000000045,7.415619610741568,-0.058513750731421885,105576.21428571429,839.3339011925043 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,DHEL,Daramkhola Hydro Energy Limited,580.0,603.0,580.0,,595.0,599.0,-4.0,,7461.0,4427340.0,91.0,23.0,3.9655172413793105,-0.667779632721202,48652.08791208791,593.3976678729393 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,DHPL,Dibyashwori Hydropower Ltd.,330.0,330.0,300.0,,304.0,315.0,-11.0,,1467.0,444928.0,16.0,30.0,9.090909090909092,-3.492063492063492,27808.0,303.2910702113156 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1200.0,1215.0,1200.0,,1200.2,1219.0,-18.799999999999955,,77.0,92903.0,6.0,15.0,1.25,-1.5422477440524984,15483.833333333334,1206.5324675324675 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,DOLTI,Dolti Power Company Limited,334.0,336.5,330.0,,336.5,333.1,3.3999999999999773,,7313.0,2427455.0,41.0,6.5,1.9461077844311379,1.0207145001500983,59206.21951219512,331.9369615752769 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,DORDI,Dordi Khola Jal Bidyut Company Limited,270.0,270.0,262.0,,265.5,266.6,-1.1000000000000227,,8631.0,2302671.0,41.0,8.0,2.9629629629629632,-0.41260315078770543,56162.70731707317,266.79075425790757 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,EBL,Everest Bank Limited,718.1,735.0,718.1,,722.0,717.5,4.5,,7696.0,5544424.6,55.0,16.899999999999977,2.3534326695446284,0.627177700348432,100807.71999999999,720.4293918918919 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,EBLD86,Everest Bank Limited,1085.0,1085.0,1085.0,,1085.0,1100.0,-15.0,,75.0,81375.0,1.0,0.0,0.0,-1.3636363636363635,81375.0,1085.0 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,ECL,Everest Colour Limited,376.1,428.2,376.1,,428.2,372.4,55.80000000000001,,70.0,28005.0,7.0,52.099999999999966,13.852698750332348,14.983888292158973,4000.714285714286,400.07142857142856 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,EDBL,Excel Development Bank Ltd.,588.0,590.0,577.0,,580.0,584.0,-4.0,,1464.0,858158.2,9.0,13.0,2.2108843537414966,-0.684931506849315,95350.91111111111,586.1736338797814 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,EHPL,Eastern Hydropower Limited,370.0,370.0,360.0,,364.9,367.9,-3.0,,2374.0,867370.9,26.0,10.0,2.7027027027027026,-0.8154389779831477,33360.41923076923,365.36263689974726 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,ENL,Emerging Nepal Limited,830.1,855.0,830.1,,855.0,851.0,4.0,,60.0,50055.0,2.0,24.899999999999977,2.999638597759303,0.4700352526439483,25027.5,834.25 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,760.0,806.0,760.0,,792.0,790.0,2.0,,3040.0,2404922.0,30.0,46.0,6.052631578947368,0.25316455696202533,80164.06666666667,791.0927631578948 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1029.9,1029.9,1000.2,,1000.2,1000.0,0.20000000000004547,,120.0,120330.0,5.0,29.700000000000045,2.883775123798431,0.020000000000004545,24066.0,1002.75 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,GBBD85,"Garima Debenture, 2085",1067.0,1067.0,1067.0,,1067.0,1100.0,-33.0,,25.0,26675.0,2.0,0.0,0.0,-3.0,13337.5,1067.0 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,GBBL,Garima Bikas Bank Limited,421.0,425.1,419.1,,422.0,421.0,1.0,,28894.0,12198509.2,89.0,6.0,1.4251781472684086,0.23752969121140144,137061.9011235955,422.1813940610507 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,GBIME,Global IME Bank Limited,248.5,248.5,245.0,,246.6,245.0,1.5999999999999943,,39112.0,9606101.5,89.0,3.5,1.4084507042253522,0.6530612244897936,107933.72471910113,245.60496778482306 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,793.8,793.8,765.0,,765.0,756.0,9.0,,331.0,254148.0,8.0,28.799999999999955,3.628117913832194,1.1904761904761905,31768.5,767.8187311178248 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,GCIL,Ghorahi Cement Industry Limited,373.0,375.0,368.0,,370.1,372.0,-1.8999999999999773,,5323.0,1974998.1,68.0,7.0,1.876675603217158,-0.5107526881720369,29044.089705882354,371.03101634416686 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,GFCL,Goodwill Finance Limited,630.0,630.0,620.0,,620.0,627.9,-7.899999999999977,,2415.0,1507329.0,23.0,10.0,1.5873015873015872,-1.2581621277273416,65536.04347826086,624.1527950310559 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,GHL,Ghalemdi Hydro Limited,237.0,237.0,231.2,,231.2,233.9,-2.700000000000017,,21845.0,5105212.7,60.0,5.800000000000011,2.4472573839662495,-1.1543394613082587,85086.87833333334,233.701657129778 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,GIBF1,Global IME Balanced Fund-1,10.41,10.41,10.41,,10.41,10.5,-0.08999999999999986,,100.0,1041.0,1.0,0.0,0.0,-0.8571428571428558,1041.0,10.41 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1111.1,1131.0,1111.1,,1130.0,1110.1,19.90000000000009,,327.0,367378.8,6.0,19.90000000000009,1.7910179101791102,1.7926312944779834,61229.799999999996,1123.4825688073395 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1900.0,1900.0,1843.0,,1843.0,1815.0,28.0,,25.0,46645.0,2.0,57.0,3.0,1.5426997245179064,23322.5,1865.8 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,GLH,GreenLife Hydropower Limited,263.1,265.0,260.0,,260.5,265.0,-4.5,,17361.0,4543971.8,56.0,5.0,1.9004180919802356,-1.6981132075471699,81142.35357142857,261.73445078048496 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,470.0,471.0,470.0,,470.0,470.0,0.0,,700.0,329190.0,8.0,1.0,0.2127659574468085,0.0,41148.75,470.27142857142854 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,GMLI,Guardian Micro Life Insurance Limited ,1286.9,1286.9,1200.4,,1247.0,1253.9,-6.900000000000091,,170.0,210197.0,10.0,86.5,6.721578988266376,-0.5502831166759782,21019.7,1236.4529411764706 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,GRDBL,Green Development Bank Ltd.,1055.5,1098.9,1055.5,,1085.0,1088.0,-3.0,,1277.0,1379717.2,34.0,43.40000000000009,4.111795357650411,-0.2757352941176471,40579.91764705882,1080.4363351605325 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,GSY,Garima Samriddhi Yojana,10.0,10.0,10.0,,10.0,10.0,0.0,,1200.0,12000.0,7.0,0.0,0.0,0.0,1714.2857142857142,10.0 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,GUFL,Gurkhas Finance Ltd.,572.0,575.0,565.0,,565.0,572.1,-7.100000000000023,,1497.0,850032.0,18.0,10.0,1.7482517482517483,-1.241041775913306,47224.0,567.8236472945891 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,GVL,Green Ventures Limited,496.0,496.0,490.3,,490.4,497.0,-6.600000000000023,,3978.0,1956762.3,25.0,5.699999999999989,1.1491935483870945,-1.3279678068410508,78270.492,491.89600301659124 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,H8020,Himalayan 80-20,11.56,11.62,11.56,,11.62,11.62,0.0,,300.0,3474.0,2.0,0.05999999999999872,0.5190311418685011,0.0,1737.0,11.58 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,HATHY,Hathway Investment Nepal Limited,785.0,785.0,755.0,,755.0,782.0,-27.0,,9109.0,6969604.1,91.0,30.0,3.821656050955414,-3.4526854219948846,76589.05604395604,765.1338346690086 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,HBL,Himalayan Bank Limited,200.0,201.3,200.0,,200.4,200.7,-0.29999999999998295,,9107.0,1824674.7,146.0,1.3000000000000114,0.6500000000000057,-0.14947683109117238,12497.771917808219,200.3595805424399 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,HDHPC,Himal Dolakha Hydropower Company Limited,222.0,224.0,217.2,,219.5,222.0,-2.5,,87953.0,19405385.8,193.0,6.800000000000011,3.063063063063068,-1.1261261261261262,100546.04041450778,220.63358611985947 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,HDL,Himalayan Distillery Limited,1180.0,1199.0,1178.0,,1190.0,1179.9,10.099999999999909,,20087.0,23850434.7,203.0,21.0,1.7796610169491527,0.8560047461649215,117489.82610837439,1187.3567332105342 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,HEI,Himalayan Everest Insurance Limited,541.0,541.0,540.0,,540.0,540.0,0.0,,410.0,221500.0,4.0,1.0,0.18484288354898337,0.0,55375.0,540.2439024390244 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,HEIP,Himalayan Everest Insurance Limited Promoter,330.0,347.0,330.0,,340.0,340.0,0.0,,1200.0,407600.0,3.0,17.0,5.151515151515151,0.0,135866.66666666666,339.6666666666667 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,HFIN,Hotel Forest Inn Limited,722.0,735.0,714.0,,724.0,725.0,-1.0,,13832.0,10036868.0,176.0,21.0,2.9085872576177287,-0.13793103448275862,57027.65909090909,725.6266628108733 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,HHL,Himalayan Hydropower Limited,350.0,355.0,345.0,,350.0,349.0,1.0,,3740.0,1311941.0,26.0,10.0,2.857142857142857,0.28653295128939826,50459.269230769234,350.78636363636366 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,HIDCL,Hydorelectricity Investment and Development Company Ltd,280.3,280.3,262.0,,265.7,267.0,-1.3000000000000114,,21714.0,5792544.7,82.0,18.30000000000001,6.528719229397079,-0.4868913857677945,70640.78902439025,266.7654370452243 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,209.4,209.4,195.2,,197.0,199.5,-2.5,,45561.0,8981519.6,90.0,14.200000000000017,6.781279847182434,-1.2531328320802004,99794.66222222222,197.13174864467416 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,HIMSTAR,Him Star Urja Company Limited,770.0,782.0,750.0,,766.0,762.0,4.0,,4023.0,3073043.0,68.0,32.0,4.1558441558441555,0.5249343832020997,45191.80882352941,763.8685060899826 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.6,903.8,899.6,,903.8,895.0,8.799999999999955,,697.0,629695.1,13.0,4.199999999999932,0.46687416629612405,0.9832402234636821,48438.084615384614,903.4362984218077 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,HLI,Himalayan Life Insurance Limited,331.5,338.4,331.0,,333.0,335.5,-2.5,,11437.0,3820827.2,77.0,7.399999999999977,2.2322775263951664,-0.7451564828614009,49621.13246753247,334.0759989507738 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,HLICF,HLI Large Cap Fund,8.74,8.74,8.74,,8.74,8.74,0.0,,1100.0,9614.0,2.0,0.0,0.0,0.0,4807.0,8.74 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,HPPL,Himalayan Power Partner Ltd.,382.0,382.0,369.9,,372.0,373.1,-1.1000000000000227,,15378.0,5716730.1,75.0,12.100000000000023,3.1675392670157128,-0.29482712409542283,76223.068,371.7473078423722 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,HRL,Himalayan Reinsurance Limited,624.0,654.0,624.0,,641.0,616.0,25.0,,151987.0,97368699.8,1105.0,30.0,4.807692307692308,4.058441558441558,88116.47040723982,640.6383427529986 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,HURJA,Himalaya Urja Bikas Company Limited,253.0,253.0,245.1,,248.0,247.4,0.5999999999999943,,18697.0,4649362.8,79.0,7.900000000000006,3.1225296442687767,0.24252223120452476,58852.693670886074,248.66892014761726 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,ICFC,ICFC Finance Limited,619.1,619.1,615.0,,615.0,619.5,-4.5,,623.0,383476.0,13.0,4.100000000000023,0.6622516556291427,-0.7263922518159807,29498.153846153848,615.5313001605136 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1107.0,1100.0,,1107.0,1100.0,7.0,,135.0,148995.0,5.0,7.0,0.6363636363636364,0.6363636363636364,29799.0,1103.6666666666667 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,IGI,IGI Prudential insurance Limited,444.1,457.0,444.1,,449.0,457.0,-8.0,,3315.0,1499225.0,7.0,12.899999999999977,2.904751182166174,-1.75054704595186,214175.0,452.2549019607843 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,IHL,Ingwa Hydropower Limited,362.2,373.5,362.2,,370.0,367.0,3.0,,865.0,318313.0,13.0,11.300000000000011,3.1198233020430735,0.8174386920980926,24485.615384615383,367.9919075144509 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,935.0,935.0,880.0,,890.0,891.0,-1.0,,140.0,126462.0,9.0,55.0,5.88235294117647,-0.11223344556677892,14051.333333333334,903.3 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,ILI,IME Life Insurance Company Limited,427.7,430.0,423.0,,425.0,427.7,-2.6999999999999886,,1643.0,698661.5,33.0,7.0,1.6366612111292964,-0.6312836100070116,21171.560606060608,425.2352404138771 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,JBBL,Jyoti Bikas Bank Limited,357.0,357.0,351.0,,353.0,357.0,-4.0,,9605.0,3383903.5,26.0,6.0,1.680672268907563,-1.1204481792717087,130150.13461538461,352.3064549713691 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1281.0,1309.0,1281.0,,1300.0,1299.8,0.20000000000004547,,549.0,713710.0,19.0,28.0,2.185792349726776,0.015386982612713146,37563.68421052631,1300.0182149362477 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,JFL,Janaki Finance Company Limited,402.0,408.0,400.0,,408.0,401.9,6.100000000000023,,925.0,370780.0,8.0,8.0,1.9900497512437811,1.5177904951480525,46347.5,400.84324324324325 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,JHAPA,Jhapa Energy Limited,1083.0,1218.0,1083.0,,1170.0,1140.0,30.0,,4492.0,5201507.0,71.0,135.0,12.465373961218837,2.631578947368421,73260.66197183098,1157.9490204808549 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,JOSHI,Joshi Hydropower Development Company Ltd,274.0,277.0,270.0,,276.7,274.0,2.6999999999999886,,13457.0,3717856.2,16.0,7.0,2.5547445255474455,0.9854014598540104,232366.0125,276.2767481608085 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1001.5,1001.5,1000.0,,1000.0,1020.0,-20.0,,100.0,100046.5,2.0,1.5,0.14977533699450823,-1.9607843137254901,50023.25,1000.465 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,KAHL,Kalanga Hydro Limited,510.0,536.0,498.1,,525.0,508.0,17.0,,25173.0,13065796.8,743.0,37.89999999999998,7.431372549019604,3.346456692913386,17585.190847913862,519.0401144082946 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,KBL,Kumari Bank Limited,223.9,224.0,218.0,,220.0,220.0,0.0,,83035.0,18278405.1,200.0,6.0,2.6797677534613666,0.0,91392.0255,220.12892274342147 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,KBSH,Kutheli Bukhari Small Hydropower Limited,1250.0,1250.0,1212.5,,1244.9,1219.0,25.90000000000009,,212.0,259960.0,14.0,37.5,3.0,2.1246923707957417,18568.571428571428,1226.2264150943397 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,KDBY,Kumari Dhanabriddhi Yojana,10.86,11.0,10.86,,10.98,11.1,-0.11999999999999922,,800.0,8760.0,8.0,0.14000000000000057,1.2891344383057144,-1.081081081081074,1095.0,10.95 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,KDL,Kalinchowk Darshan Limited,824.0,824.0,820.0,,820.0,822.0,-2.0,,468.0,384065.0,5.0,4.0,0.48543689320388345,-0.24330900243309003,76813.0,820.6517094017094 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,KEF,Kumari Equity Fund,10.3,10.3,10.21,,10.21,10.5,-0.28999999999999915,,2750.0,28302.5,3.0,0.08999999999999986,0.8737864077669889,-2.7619047619047534,9434.166666666666,10.291818181818181 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,KHPL,Kalinchock Hydropower Limited,997.0,1015.0,983.0,,983.0,999.1,-16.100000000000023,,3884.0,3846595.0,60.0,32.0,3.20962888665998,-1.6114503052747495,64109.916666666664,990.369464469619 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,KKHC,Khanikhola Hydropower Co. Ltd.,271.9,271.9,265.0,,266.2,267.0,-0.8000000000000114,,7992.0,2133778.0,40.0,6.899999999999977,2.5376976829716726,-0.2996254681647983,53344.45,266.9892392392392 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,802.0,802.0,802.0,,802.0,802.0,0.0,,17.0,13634.0,1.0,0.0,0.0,0.0,13634.0,802.0 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,KPCL,Kalika power Company Ltd,490.0,490.0,477.1,,480.0,485.0,-5.0,,3870.0,1865678.0,23.0,12.899999999999977,2.6326530612244854,-1.0309278350515463,81116.43478260869,482.087338501292 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,KSBBL,Kamana Sewa Bikas Bank Limited,488.0,493.0,485.0,,489.0,488.4,0.6000000000000227,,26303.0,12860190.3,76.0,8.0,1.639344262295082,0.1228501228501275,169213.0302631579,488.92484887655405 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,KSY,Kumari Sabal Yojana,9.75,9.75,9.75,,9.75,9.75,0.0,,100.0,975.0,1.0,0.0,0.0,0.0,975.0,9.75 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,LBBL,Lumbini Bikas Bank Ltd.,510.0,510.0,491.0,,494.0,500.0,-6.0,,8715.0,4319405.2,51.0,19.0,3.7254901960784315,-1.2,84694.21960784314,495.6288238668962 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,LEC,Liberty Energy Company Limited,228.5,228.5,222.1,,223.9,225.4,-1.5,,21768.0,4895672.0,79.0,6.400000000000006,2.8008752735229785,-0.6654835847382431,61970.53164556962,224.90224182285925 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,LICN,Life Insurance Corporation (Nepal) Limited,806.0,809.0,800.0,,800.0,804.5,-4.5,,2527.0,2030132.0,22.0,9.0,1.1166253101736971,-0.5593536357986327,92278.72727272728,803.3763355757816 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,955.0,955.0,926.4,,945.0,930.2,14.799999999999955,,125.0,116701.0,3.0,28.600000000000023,2.9947643979057617,1.5910556869490382,38900.333333333336,933.608 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,LSL,Laxmi Sunrise Bank Limited,223.0,227.0,222.2,,226.0,224.0,2.0,,61883.0,13968719.5,64.0,4.800000000000011,2.1524663677130094,0.8928571428571428,218261.2421875,225.7278978071522 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MABEL,Mabilung Energy Limited,611.0,634.0,611.0,,631.5,625.0,6.5,,2023.0,1262575.5,41.0,23.0,3.764320785597381,1.04,30794.524390243903,624.110479485912 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MAKAR,Makar Jitumaya Suri Hydropower Limited,446.7,482.1,446.7,,470.0,470.2,-0.19999999999998863,,20285.0,9405625.9,79.0,35.400000000000034,7.924781732706522,-0.0425350914504442,119058.55569620253,463.6739413359625 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MANDU,Mandu Hydropower Limited,801.1,820.0,801.1,,803.2,801.1,2.1000000000000227,,31.0,25038.4,4.0,18.899999999999977,2.3592560229684154,0.26213955810760486,6259.6,807.6903225806452 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,889.9,889.9,865.0,,865.0,865.0,0.0,,90.0,78148.8,3.0,24.899999999999977,2.798067198561634,0.0,26049.600000000002,868.32 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,275.1,278.9,275.1,,276.5,277.0,-0.5,,1090.0,301862.0,33.0,3.7999999999999545,1.3813158851326623,-0.18050541516245489,9147.333333333334,276.9376146788991 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MBL,Machhapuchhre Bank Limited,250.0,259.9,250.0,,258.5,258.1,0.39999999999997726,,25281.0,6472447.2,54.0,9.899999999999977,3.9599999999999906,0.15497869043005705,119860.13333333333,256.0202207191171 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MBLEF,MBL Equity Fund,10.0,10.2,10.0,,10.2,10.05,0.14999999999999858,,300.0,3020.0,3.0,0.1999999999999993,1.9999999999999927,1.4925373134328215,1006.6666666666666,10.066666666666666 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MCHL,Menchhiyam Hydropower Limited,302.1,306.0,296.9,,298.0,302.0,-4.0,,2878.0,863691.2,20.0,9.100000000000023,3.012247600132414,-1.3245033112582782,43184.56,300.1011813759555 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MDB,Miteri Development Bank Limited,594.0,594.0,593.2,,593.2,600.0,-6.7999999999999545,,339.0,201326.0,6.0,0.7999999999999545,0.13468013468012704,-1.1333333333333258,33554.333333333336,593.8820058997051 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MEHL,Manakamana Engineering Hydropower Limited,330.0,330.0,318.0,,318.0,324.4,-6.399999999999977,,2095.0,678800.0,14.0,12.0,3.6363636363636362,-1.9728729963008562,48485.71428571428,324.00954653937947 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MEL,Modi Energy Limited,226.0,226.1,223.0,,225.0,226.0,-1.0,,5776.0,1300965.0,25.0,3.0999999999999943,1.371681415929201,-0.4424778761061947,52038.6,225.23632271468145 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MEN,Mountain Energy Nepal Limited,610.0,610.0,595.0,,600.0,600.0,0.0,,7844.0,4703257.0,58.0,15.0,2.459016393442623,0.0,81090.63793103448,599.5993115757267 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MERO,Mero Microfinance Bittiya Sanstha Ltd.,730.0,730.0,701.2,,710.0,712.0,-2.0,,400.0,284980.0,9.0,28.799999999999955,3.9452054794520484,-0.2808988764044944,31664.444444444445,712.45 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MFIL,Manjushree Finance Ltd.,780.0,800.0,780.0,,792.9,802.0,-9.100000000000023,,3412.0,2710738.2,40.0,20.0,2.564102564102564,-1.1346633416458882,67768.455,794.4719226260258 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MHCL,Molung Hydropower Company Limited,335.0,339.5,323.2,,332.0,331.9,0.10000000000002274,,1380.0,462036.8,13.0,16.30000000000001,4.865671641791048,0.030129557095517547,35541.2923076923,334.80927536231883 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MHL,Mandakini Hydropower Limited,490.0,490.0,485.1,,485.1,492.0,-6.899999999999977,,20.0,9751.0,2.0,4.899999999999977,0.9999999999999953,-1.4024390243902392,4875.5,487.55 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MHNL,Mountain Hydro Nepal Limited,247.0,248.0,246.0,,246.0,246.9,-0.9000000000000057,,2015.0,498131.0,17.0,2.0,0.8097165991902834,-0.36452004860267545,29301.823529411766,247.21141439205957 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MKCL,Muktinath Krishi Company Limited,1136.0,1183.0,1136.0,,1183.0,1149.0,34.0,,339.0,397363.0,15.0,47.0,4.137323943661972,2.959094865100087,26490.866666666665,1172.1622418879056 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MKHC,Maya Khola Hydropower Company Limited,300.1,307.0,300.1,,301.1,301.4,-0.2999999999999545,,621.0,187952.0,15.0,6.899999999999977,2.2992335888037245,-0.09953550099533993,12530.133333333333,302.66022544283413 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MKHL,Mai Khola Hydropower Limited,512.0,516.0,512.0,,515.0,527.3,-12.299999999999955,,1637.0,842414.0,10.0,4.0,0.78125,-2.3326379670016983,84241.4,514.6084300549786 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MKJC,Mailung Khola Jal Vidhyut Company Limited,470.0,470.0,460.7,,466.0,464.0,2.0,,1620.0,755777.7,17.0,9.300000000000011,1.9787234042553214,0.43103448275862066,44457.51176470588,466.52944444444444 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1124.3,1187.5,1124.3,,1187.5,1166.0,21.5,,410.0,473305.0,5.0,63.200000000000045,5.621275460286404,1.843910806174957,94661.0,1154.4024390243903 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MLBL,Mahalaxmi Bikas Bank Ltd.,366.9,366.9,358.3,,360.7,364.6,-3.900000000000034,,2979.0,1079231.7,21.0,8.599999999999966,2.343962932679195,-1.0696653867251875,51391.985714285714,362.27985901309165 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1175.0,1175.0,1145.0,,1145.0,1175.5,-30.5,,120.0,137748.6,5.0,30.0,2.553191489361702,-2.5946405784772435,27549.72,1147.905 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MMF1,Mega Mutual Fund -1,10.0,10.0,9.55,,9.61,9.75,-0.14000000000000057,,3829.0,37332.33,8.0,0.4499999999999993,4.499999999999993,-1.435897435897442,4666.54125,9.749890310786107 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,456.0,465.0,456.0,,465.0,455.0,10.0,,1430.0,662720.0,10.0,9.0,1.9736842105263157,2.197802197802198,66272.0,463.44055944055947 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MNBBL,Muktinath Bikas Bank Ltd.,376.8,376.9,372.0,,374.2,376.0,-1.8000000000000114,,7810.0,2929116.1,45.0,4.899999999999977,1.3004246284501002,-0.47872340425532217,65091.46888888889,375.0468758002561 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MND84/85,Muktinath Debenture 2084/85,1070.0,1070.0,1070.0,,1070.0,1100.0,-30.0,,105.0,112350.0,1.0,0.0,0.0,-2.727272727272727,112350.0,1070.0 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MNMF1,Muktinath Mutual Fund 1,9.8,9.9,9.8,,9.9,9.9,0.0,,600.0,5900.0,6.0,0.09999999999999964,1.0204081632653024,0.0,983.3333333333334,9.833333333333334 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MPFL,Multipurpose Finance Company Limited,626.0,626.0,620.0,,620.2,626.8,-6.599999999999909,,4516.0,2801618.0,13.0,6.0,0.9584664536741214,-1.0529674537332339,215509.07692307694,620.3759964570417 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MSHL,Mid Solu Hydropower Limited,655.0,655.0,650.0,,650.0,658.0,-8.0,,22.0,14355.0,3.0,5.0,0.7633587786259541,-1.21580547112462,4785.0,652.5 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1221.0,1257.5,1221.0,,1257.5,1248.9,8.599999999999909,,225.0,281953.5,9.0,36.5,2.9893529893529895,0.6886059732564583,31328.166666666668,1253.1266666666668 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NABBC,Narayani Development Bank Limited,811.0,820.0,800.1,,810.0,815.0,-5.0,,1410.0,1141195.0,23.0,19.899999999999977,2.4537607891491957,-0.6134969325153374,49617.17391304348,809.3581560283687 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NABIL,Nabil Bank Limited,552.0,554.9,550.0,,551.0,550.0,1.0,,32685.0,18021167.3,223.0,4.899999999999977,0.8876811594202857,0.18181818181818182,80812.40941704036,551.3589505889552 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NBF2,NABIL BALANCED FUND-2,10.1,10.2,10.1,,10.2,10.1,0.09999999999999964,,200.0,2030.0,2.0,0.09999999999999964,0.9900990099009866,0.9900990099009866,1015.0,10.15 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NBF3,Nabil Balanced Fund-3,9.95,9.95,9.95,,9.95,10.0,-0.05000000000000071,,100.0,995.0,1.0,0.0,0.0,-0.5000000000000071,995.0,9.95 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NBL,Nepal Bank Limited,272.0,272.0,265.0,,269.0,269.0,0.0,,4235.0,1144438.4,35.0,7.0,2.5735294117647056,0.0,32698.239999999998,270.23338842975204 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1548.0,1548.0,1548.0,,1548.0,1524.0,24.0,,10.0,15480.0,1.0,0.0,0.0,1.574803149606299,15480.0,1548.0 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NFS,Nepal Finance Ltd.,588.0,590.0,580.0,,584.0,585.0,-1.0,,3030.0,1771280.8,42.0,10.0,1.7006802721088436,-0.17094017094017094,42173.35238095238,584.5811221122112 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NGPL,Ngadi Group Power Ltd.,435.0,435.0,425.3,,427.2,428.8,-1.6000000000000227,,30773.0,13228413.7,119.0,9.699999999999989,2.2298850574712614,-0.37313432835821425,111163.14033613444,429.87078607870535 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NHDL,Nepal Hydro Developers Ltd.,647.0,656.0,640.0,,656.0,650.0,6.0,,134.0,86846.0,8.0,16.0,2.472952086553323,0.9230769230769231,10855.75,648.1044776119403 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NHPC,National Hydro Power Company Limited,285.0,285.0,277.0,,279.1,280.0,-0.8999999999999773,,133203.0,37363067.0,297.0,8.0,2.807017543859649,-0.3214285714285633,125801.57239057239,280.4971885017605 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NIBLGF,NIBL Growth Fund,10.24,10.24,9.51,,9.51,10.55,-1.040000000000001,,6800.0,65998.0,10.0,0.7300000000000004,7.128906250000004,-9.857819905213278,6599.8,9.705588235294117 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NIBSF2,NIBL Samriddhi Fund -2,8.73,8.75,8.73,,8.73,9.0,-0.2699999999999996,,12100.0,105803.0,10.0,0.019999999999999574,0.2290950744558943,-2.9999999999999956,10580.3,8.744049586776859 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NICA,NIC Asia Bank Ltd.,325.0,344.7,325.0,,343.0,342.1,0.8999999999999773,,6387.0,2186588.7,50.0,19.69999999999999,6.061538461538458,0.26308097047646223,43731.774000000005,342.34988257397845 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NICBF,NIC Asia Balanced Fund,9.08,9.08,9.08,,9.08,9.1,-0.019999999999999574,,2000.0,18160.0,1.0,0.0,0.0,-0.21978021978021509,18160.0,9.08 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NICD88,NIC ASIA Rinpatra 2088,1085.0,1085.0,1085.0,,1085.0,1092.1,-7.099999999999909,,85.0,92225.0,2.0,0.0,0.0,-0.6501236150535583,46112.5,1085.0 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NICFC,NIC Asia Flexi CAP Fund,9.5,9.5,9.5,,9.5,9.3,0.1999999999999993,,34655.0,329222.5,4.0,0.0,0.0,2.1505376344085945,82305.625,9.5 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NICGF2,NIC ASIA Growth Fund-2,9.1,9.1,9.1,,9.1,9.35,-0.25,,100.0,910.0,1.0,0.0,0.0,-2.6737967914438503,910.0,9.1 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NICL,Nepal Insurance Co. Ltd.,538.4,538.4,523.0,,526.0,532.0,-6.0,,1845.0,968426.2,19.0,15.399999999999977,2.8603268945022244,-1.1278195488721803,50969.799999999996,524.8922493224932 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,577.0,578.0,561.2,,565.0,569.0,-4.0,,341.0,196132.0,12.0,16.799999999999955,2.911611785095313,-0.7029876977152899,16344.333333333334,575.1671554252199 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NICSF,NIC Asia Select Fund 30,9.01,9.01,9.0,,9.0,9.27,-0.2699999999999996,,1300.0,11704.0,3.0,0.009999999999999787,0.11098779134294992,-2.9126213592232966,3901.3333333333335,9.003076923076923 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NIFRA,Nepal Infrastructure Bank Limited,257.0,258.5,254.0,,257.2,257.9,-0.6999999999999886,,32565.0,8344916.5,120.0,4.5,1.7509727626459144,-0.27142303218301234,69540.97083333334,256.2541532319975 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NIL,Neco Insurance Limited,645.0,645.0,630.0,,630.3,635.4,-5.100000000000023,,128.0,80822.7,8.0,15.0,2.3255813953488373,-0.8026440037771518,10102.8375,631.42734375 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NIMB,Nepal Investment Mega Bank Limited,201.0,201.0,197.1,,198.9,198.0,0.9000000000000057,,23183.0,4598384.2,106.0,3.9000000000000057,1.9402985074626893,0.45454545454545736,43380.983018867926,198.35155933226935 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,145.5,148.9,145.5,,147.0,141.3,5.699999999999989,,112.0,16471.5,6.0,3.4000000000000057,2.3367697594501755,4.033970276008484,2745.25,147.06696428571428 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NLG,NLG Insurance Company Ltd.,600.0,602.0,600.0,,601.5,603.0,-1.5,,4886.0,2935605.0,15.0,2.0,0.33333333333333337,-0.24875621890547264,195707.0,600.8196889070815 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NLIC,Nepal Life Insurance Co. Ltd.,806.0,806.0,761.1,,768.0,768.2,-0.20000000000004547,,2030.0,1558734.8,37.0,44.89999999999998,5.570719602977665,-0.02603488674824856,42127.96756756757,767.8496551724138 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NLICL,National Life Insurance Co. Ltd.,590.0,590.3,588.0,,590.3,590.0,0.2999999999999545,,487.0,287423.1,6.0,2.2999999999999545,0.38983050847456857,0.05084745762711094,47903.85,590.1911704312115 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NMB,NMB Bank Limited,246.0,247.3,244.0,,245.0,246.0,-1.0,,1016.0,249170.0,20.0,3.3000000000000114,1.341463414634151,-0.40650406504065045,12458.5,245.24606299212599 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NMB50,NMB 50,10.56,10.56,10.56,,10.56,10.88,-0.3200000000000003,,4612.0,48702.72,2.0,0.0,0.0,-2.9411764705882377,24351.36,10.56 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NMBHF2,NMB Hybrid Fund L- II,9.58,9.58,9.57,,9.57,9.77,-0.1999999999999993,,400.0,3830.0,4.0,0.009999999999999787,0.1043841336116888,-2.0470829068577205,957.5,9.575 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NMFBS,National Laghubitta Bittiya Sanstha Limited,1140.0,1140.0,1124.0,,1140.0,1139.0,1.0,,347.0,394034.8,9.0,16.0,1.4035087719298245,0.08779631255487269,43781.64444444444,1135.5469740634005 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NMIC,Nepal Micro Insurance Company Limited,979.9,985.0,965.0,,970.0,964.0,6.0,,1332.0,1304293.0,26.0,20.0,2.041024594346362,0.6224066390041494,50165.11538461538,979.1989489489489 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,562.5,562.5,547.0,,547.0,553.0,-6.0,,1665.0,915075.0,16.0,15.5,2.7555555555555555,-1.0849909584086799,57192.1875,549.5945945945946 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NRIC,Nepal Reinsurance Company Limited,1030.0,1030.0,988.6,,1017.0,1000.0,17.0,,32440.0,33131064.6,102.0,41.39999999999998,4.019417475728153,1.7000000000000002,324814.35882352944,1021.3028545006166 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NRM,Nepal Republic Media Limited,322.0,328.0,317.5,,325.2,322.0,3.1999999999999886,,4424.0,1424280.5,24.0,10.5,3.260869565217391,0.9937888198757728,59345.020833333336,321.94405515370704 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NRN,NRN Infrastructure and Development Limited,1425.0,1505.0,1425.0,,1505.0,1470.0,35.0,,48710.0,72512775.2,256.0,80.0,5.614035087719298,2.380952380952381,283253.028125,1488.6630096489428 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NSIF2,NMB Sulav Investment Fund - 2,10.7,10.7,10.7,,10.7,10.46,0.23999999999999844,,10386.0,111130.2,3.0,0.0,0.0,2.294455066921591,37043.4,10.7 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NSY,Nepal Life Samriddhi Lagani Yojana,9.41,9.41,9.16,,9.3,9.7,-0.3999999999999986,,5500.0,51649.0,6.0,0.25,2.6567481402763016,-4.123711340206171,8608.166666666666,9.390727272727272 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NTC,Nepal Doorsanchar Company Limited,875.0,875.0,862.5,,865.0,869.0,-4.0,,1856.0,1607393.5,41.0,12.5,1.4285714285714286,-0.46029919447640966,39204.71951219512,866.0525323275862 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,635.0,639.7,631.2,,631.2,630.6,0.6000000000000227,,1658.0,1049270.0,13.0,8.5,1.3385826771653544,0.09514747859182092,80713.07692307692,632.8528347406514 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NWCL,Nepal Warehousing Company Limited ,759.9,760.0,759.9,,760.0,750.0,10.0,,50.0,37999.0,2.0,0.10000000000002274,0.013159626266617023,1.3333333333333335,18999.5,759.98 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,NYADI,Nyadi Hydropower Limited,383.0,383.0,377.2,,383.0,385.0,-2.0,,310.0,117885.5,8.0,5.800000000000011,1.5143603133159298,-0.5194805194805194,14735.6875,380.2758064516129 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,OHL,Oriental Hotels Limited,703.4,703.4,703.4,,703.4,704.8,-1.3999999999999773,,100.0,70340.0,1.0,0.0,0.0,-0.19863791146424195,70340.0,703.4 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,OMPL,Om Megashree Pharmaceuticals Limited,989.0,989.0,966.1,,973.0,989.0,-16.0,,1535.0,1495483.8,30.0,22.899999999999977,2.3154701718907966,-1.6177957532861478,49849.46,974.2565472312704 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,PBD88,10% Prime Debenture 2088,1250.0,1250.0,1250.0,,1250.0,1250.0,0.0,,20.0,25000.0,1.0,0.0,0.0,0.0,25000.0,1250.0 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,PCBL,Prime Commercial Bank Ltd.,243.0,244.5,242.0,,243.5,242.5,1.0,,12633.0,3067163.4,23.0,2.5,1.02880658436214,0.4123711340206186,133354.9304347826,242.789788648777 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,PCIL,Palpa Cement Industries Limited,665.0,674.6,650.0,,662.0,665.0,-3.0,,24786.0,16449196.8,302.0,24.600000000000023,3.6992481203007554,-0.4511278195488722,54467.539072847685,663.6487049140644 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,PHCL,Peoples Hydropower Company Limited,310.0,314.5,307.0,,307.6,309.9,-2.2999999999999545,,33530.0,10422613.3,68.0,7.5,2.4193548387096775,-0.7421748951274458,153273.725,310.8444169400537 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,PMHPL,Panchakanya Mai Hydropower Ltd,325.1,329.0,325.0,,328.2,328.0,0.19999999999998863,,2499.0,815629.9,12.0,4.0,1.2303906490310672,0.06097560975609409,67969.15833333334,326.3825130052021 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,PMLI,Prabhu Mahalaxmi Life Insurance Limited,454.4,461.8,454.4,,456.0,454.4,1.6000000000000227,,702.0,319902.6,13.0,7.400000000000034,1.628521126760571,0.35211267605634305,24607.892307692306,455.70170940170937 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,PPCL,Panchthar Power Compant Limited,378.0,378.0,347.0,,357.4,360.0,-2.6000000000000227,,2125.0,747232.0,11.0,31.0,8.201058201058201,-0.7222222222222285,67930.18181818182,351.6385882352941 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,PPL,People's Power Limited,324.0,347.8,324.0,,342.0,341.0,1.0,,10725.0,3663073.1,37.0,23.80000000000001,7.345679012345682,0.2932551319648094,99001.97567567568,341.5452773892774 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,PRIN,Prabhu Insurance Ltd.,709.8,709.8,695.2,,696.0,702.4,-6.399999999999977,,647.0,453480.6,5.0,14.599999999999909,2.0569174415328138,-0.9111617312072862,90696.12,700.897372488408 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,PROFL,Progressive Finance Limited,441.0,450.0,440.0,,450.0,449.4,0.6000000000000227,,1525.0,671750.0,6.0,10.0,2.2675736961451247,0.13351134846462456,111958.33333333333,440.4918032786885 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,PRSF,Prabhu Smart Fund,12.75,12.9,12.75,,12.75,12.75,0.0,,5100.0,65672.0,4.0,0.15000000000000036,1.1764705882352968,0.0,16418.0,12.87686274509804 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,PRVU,Prabhu Bank Limited,208.0,208.0,197.0,,198.0,198.5,-0.5,,48520.0,9614310.8,142.0,11.0,5.288461538461538,-0.2518891687657431,67706.41408450705,198.15150041220116 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,PURE,Pure Energy Limited,872.0,872.0,850.0,,850.0,872.0,-22.0,,2565.0,2205645.0,41.0,22.0,2.522935779816514,-2.522935779816514,53796.21951219512,859.9005847953216 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,RADHI,Radhi Bidyut Company Ltd,764.9,778.0,757.5,,766.0,764.9,1.1000000000000227,,12633.0,9684717.3,66.0,20.5,2.6800889005098707,0.14380964832004484,146738.14090909093,766.6205414390881 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,RAWA,Rawa Energy Development Limited,453.5,459.9,442.1,,450.8,453.0,-2.1999999999999886,,7234.0,3232141.8,58.0,17.799999999999955,3.9250275633958007,-0.4856512141280328,55726.58275862069,446.7987005805916 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,RBBD2088,7% RBBL Debenture 2088,1032.0,1032.0,1022.0,,1022.0,1032.0,-10.0,,150.0,154550.0,2.0,10.0,0.9689922480620154,-0.9689922480620154,77275.0,1030.3333333333333 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,RBBF40,RBB Focus 40,9.1,9.12,9.1,,9.12,9.18,-0.0600000000000005,,1200.0,10937.0,4.0,0.019999999999999574,0.21978021978021509,-0.6535947712418355,2734.25,9.114166666666666 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,RBCLPO,Rastriya Beema Company Limited Promoter Share,12150.0,12150.0,12150.0,,12150.0,12100.0,50.0,,10.0,121500.0,1.0,0.0,0.0,0.4132231404958678,121500.0,12150.0 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,RFPL,River Falls Power Limited,369.6,369.6,348.1,,350.0,352.0,-2.0,,8427.0,2961016.0,70.0,21.5,5.817099567099566,-0.5681818181818182,42300.22857142857,351.372493176694 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,RHGCL,Rapti Hydro And General Construction Limited,277.0,283.6,271.3,,283.6,277.0,6.600000000000023,,7027.0,1944309.0,29.0,12.300000000000011,4.440433212996394,2.3826714801444124,67045.13793103448,276.6911911199658 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,265.0,266.0,263.0,,264.1,267.0,-2.8999999999999773,,1261.0,333273.1,12.0,3.0,1.1320754716981132,-1.0861423220973698,27772.75833333333,264.29270420301344 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,RIDI,Ridi Power Company Limited,350.0,371.0,350.0,,367.1,359.7,7.400000000000034,,320177.0,117319176.0,591.0,21.0,6.0,2.057269947178214,198509.6040609137,366.4197490762922 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,RLEL,Ridge Line Energy Limited,940.0,950.0,880.1,,918.0,916.0,2.0,,10318.0,9511040.8,231.0,69.89999999999998,7.436170212765955,0.21834061135371177,41173.3367965368,921.7911223105253 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,RLFL,Reliance Finance Ltd.,470.0,479.0,470.0,,470.0,475.0,-5.0,,5382.0,2533356.0,25.0,9.0,1.9148936170212765,-1.0526315789473684,101334.24,470.7090301003345 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,RMF1,RBB Mutual Fund 1,10.0,10.0,9.7,,9.7,9.75,-0.05000000000000071,,5100.0,50970.0,3.0,0.3000000000000007,3.000000000000007,-0.5128205128205201,16990.0,9.994117647058824 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,RMF2,RBB Mutual Fund 2,9.77,9.77,9.77,,9.77,9.99,-0.22000000000000064,,100.0,977.0,1.0,0.0,0.0,-2.2022022022022085,977.0,9.77 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,RNLI,Reliable Nepal Life Insurance Limited,460.5,463.7,457.0,,458.5,459.5,-1.0,,8564.0,3941352.7,49.0,6.699999999999989,1.4549402823018434,-0.2176278563656148,80435.7693877551,460.22334189631016 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,679.0,686.0,667.0,,668.3,673.9,-5.600000000000023,,7899.0,5396647.0,22.0,19.0,2.798232695139912,-0.8309838254934001,245302.13636363635,683.2063552348399 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,RSML,Reliance Spinning Mills Limited,3460.0,3575.0,3460.0,,3530.0,3498.0,32.0,,24928.0,87186728.3,332.0,115.0,3.3236994219653178,0.9148084619782733,262610.62740963855,3497.5420531129653 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,RSY,Reliable Samriddhi Yojana,9.95,10.39,9.8,,10.2,10.1,0.09999999999999964,,3100.0,31502.0,9.0,0.5899999999999999,5.92964824120603,0.9900990099009866,3500.222222222222,10.161935483870968 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,RURU,Ru Ru Jalbidhyut Pariyojana Limited,625.0,625.0,623.0,,623.0,634.0,-11.0,,1511.0,941471.0,5.0,2.0,0.32,-1.7350157728706623,188294.2,623.0780939774984 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SABBL,Salapa Bikas Bank Limited,996.0,1025.8,971.2,,990.0,973.0,17.0,,13408.0,13293757.6,157.0,54.59999999999991,5.481927710843364,1.7471736896197325,84673.6152866242,991.4795346062052 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SADBL,Shangrila Development Bank Ltd.,422.8,423.0,413.1,,415.3,422.0,-6.699999999999989,,6249.0,2610460.9,22.0,9.899999999999977,2.3415326395458793,-1.5876777251184808,118657.31363636363,417.7405824931989 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SAGAR,Sagar Distillery Limited,1726.9,1769.9,1726.0,,1740.1,1780.3,-40.200000000000045,,1725.0,3019649.3,40.0,43.90000000000009,2.54212751172622,-2.2580463966747204,75491.2325,1750.5213333333331 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SAHAS,Sahas Urja Limited,670.0,673.9,663.0,,670.0,666.5,3.5,,34959.0,23392145.3,204.0,10.899999999999977,1.6268656716417875,0.5251312828207052,114667.37892156863,669.1308475642896 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SAIL,Shreenagar Agritech Industries Limited,1069.0,1071.0,1030.0,,1040.0,1069.2,-29.200000000000045,,9005.0,9492430.9,179.0,41.0,3.8353601496725913,-2.7310138421249572,53030.34022346369,1054.1289172681843 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SANIMA,Sanima Bank Limited,363.0,365.3,363.0,,364.9,362.5,2.3999999999999773,,25089.0,9135786.2,61.0,2.3000000000000114,0.6336088154270004,0.6620689655172352,149766.9868852459,364.13512694806485 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SANVI,Sanvi Energy Limited,640.0,641.0,622.0,,630.0,633.0,-3.0,,4062.0,2547389.0,38.0,19.0,2.96875,-0.47393364928909953,67036.55263157895,627.1267848350566 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SAPDBL,Saptakoshi Development Bank Ltd,800.0,800.0,776.0,,791.9,797.0,-5.100000000000023,,2756.0,2168088.4,53.0,24.0,3.0,-0.6398996235884595,40907.32830188679,786.6793904208998 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SARBTM,Sarbottam Cement Limited,813.0,818.8,812.0,,813.0,813.0,0.0,,2131.0,1731263.9,11.0,6.7999999999999545,0.8364083640836353,0.0,157387.62727272726,812.4185358986391 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SBI,Nepal SBI Bank Limited,407.0,407.0,403.0,,406.0,409.0,-3.0,,2756.0,1112327.0,13.0,4.0,0.9828009828009828,-0.7334963325183375,85563.61538461539,403.6019593613933 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SBL,Siddhartha Bank Limited,405.0,406.0,401.5,,401.6,400.0,1.6000000000000227,,15158.0,6099964.1,36.0,4.5,1.1111111111111112,0.40000000000000563,169443.44722222222,402.4253925319963 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SCB,Standard Chartered Bank Limited,665.0,665.0,660.0,,662.0,665.0,-3.0,,1343.0,887347.7,17.0,5.0,0.7518796992481203,-0.4511278195488722,52196.92352941176,660.7205510052122 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SEF,Siddhartha Equity Fund,10.2,10.2,10.2,,10.2,10.2,0.0,,5000.0,51000.0,1.0,0.0,0.0,0.0,51000.0,10.2 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,100.0,1000.0,1.0,0.0,0.0,0.0,1000.0,10.0 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SGHC,Swet-Ganga Hydropower & Construction Limited ,339.0,344.0,334.0,,335.5,338.8,-3.3000000000000114,,11150.0,3739727.0,41.0,10.0,2.949852507374631,-0.9740259740259773,91212.85365853658,335.40152466367715 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SGHL,Sanigad Hydro Limited,505.0,517.0,491.1,,512.5,503.0,9.5,,34759.0,17519231.1,1063.0,25.899999999999977,5.128712871287124,1.8886679920477136,16480.93236124177,504.01999769843786 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SGIC,Sanima GIC Insurance Limited,480.0,480.0,476.3,,476.3,485.0,-8.699999999999989,,1248.0,595701.4,16.0,3.6999999999999886,0.7708333333333309,-1.7938144329896883,37231.3375,477.32483974358973 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SHEL,Singati Hydro Energy Limited,316.0,316.0,310.0,,313.0,316.0,-3.0,,14734.0,4606100.6,78.0,6.0,1.89873417721519,-0.949367088607595,59052.57179487179,312.61711687253967 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SHINE,Shine Resunga Development Bank Ltd.,416.0,420.8,415.1,,418.1,419.0,-0.8999999999999773,,4207.0,1761061.7,19.0,5.699999999999989,1.3701923076923048,-0.2147971360381807,92687.45789473684,418.60273353933917 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SHIVM,SHIVAM CEMENTS LTD,666.0,668.0,653.5,,658.0,663.0,-5.0,,16666.0,11000074.6,118.0,14.5,2.177177177177177,-0.7541478129713424,93220.97118644067,660.0308772350894 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SHL,Soaltee Hotel Limited,503.9,504.9,500.0,,502.5,503.8,-1.3000000000000114,,1320.0,662804.5,11.0,4.899999999999977,0.9724151617384358,-0.2580389043271162,60254.954545454544,502.1246212121212 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1472.0,1475.0,1472.0,,1475.0,1475.1,-0.09999999999990905,,20.0,29470.0,2.0,3.0,0.20380434782608695,-0.006779201410067728,14735.0,1473.5 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SHPC,Sanima Mai Hydropower Ltd.,522.0,528.0,520.0,,522.1,522.9,-0.7999999999999545,,2131.0,1112957.0,16.0,8.0,1.532567049808429,-0.15299292407725273,69559.8125,522.269826372595 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SICL,Shikhar Insurance Co. Ltd.,639.9,639.9,632.0,,635.0,634.0,1.0,,624.0,396214.0,8.0,7.899999999999977,1.2345679012345643,0.15772870662460567,49526.75,634.9583333333334 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SIFC,Shree Investment Finance Co. Ltd.,532.0,532.0,527.1,,528.1,533.9,-5.7999999999999545,,1260.0,666051.1,9.0,4.899999999999977,0.9210526315789431,-1.0863457576325068,74005.67777777778,528.6119841269841 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SIGS2,Siddhartha Investment Growth Scheme - 2,10.35,10.35,10.35,,10.35,10.5,-0.15000000000000036,,1000.0,10350.0,1.0,0.0,0.0,-1.428571428571432,10350.0,10.35 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SIGS3,Siddhartha Investment Growth Scheme 3,10.37,10.37,10.37,,10.37,10.37,0.0,,2000.0,20740.0,1.0,0.0,0.0,0.0,20740.0,10.37 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SIKLES,Sikles Hydropower Limited,576.0,576.1,573.0,,576.0,576.0,0.0,,252.0,145127.9,6.0,3.1000000000000227,0.5381944444444484,0.0,24187.983333333334,575.9043650793651 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SINDU,Sindhu Bikash Bank Ltd,703.0,730.0,703.0,,712.8,716.0,-3.2000000000000455,,298.0,212715.0,13.0,27.0,3.8406827880512093,-0.44692737430168233,16362.692307692309,713.8087248322148 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SIPD,Shikhar power Development Limited,675.0,695.0,660.0,,667.0,675.0,-8.0,,13987.0,9499505.2,158.0,35.0,5.185185185185185,-1.1851851851851851,60123.45063291139,679.1667405447915 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,280.0,290.0,280.0,,286.0,285.3,0.6999999999999886,,1368.0,391458.4,21.0,10.0,3.571428571428571,0.24535576586049374,18640.876190476192,286.1538011695907 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SJLIC,SuryaJyoti Life Insurance Company Limited,426.0,426.0,422.0,,425.0,426.0,-1.0,,818.0,347118.4,18.0,4.0,0.9389671361502347,-0.2347417840375587,19284.355555555558,424.3501222493888 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,803.2,803.2,765.0,,771.9,765.0,6.899999999999977,,1023.0,789439.0,23.0,38.200000000000045,4.755976095617536,0.9019607843137225,34323.434782608696,771.6901270772239 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SKHEL,Suryakunda Hydro Electric Limited,1028.0,1050.0,1001.5,,1030.0,1029.8,0.20000000000004547,,1430.0,1454527.0,34.0,48.5,4.717898832684825,0.019421246844051804,42780.205882352944,1017.1517482517482 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SKHL,Super Khudi Hydropower Limited,892.4,918.9,865.6,,909.9,920.0,-10.100000000000023,,1740.0,1576289.0,68.0,53.299999999999955,5.972658000896454,-1.0978260869565242,23180.720588235294,905.9132183908046 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,810.0,830.0,810.0,,815.5,820.0,-4.5,,141.0,115347.6,9.0,20.0,2.4691358024691357,-0.548780487804878,12816.400000000001,818.068085106383 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1150.0,1150.0,1115.0,,1120.0,1104.5,15.5,,473.0,531821.0,17.0,35.0,3.0434782608695654,1.403349932095971,31283.58823529412,1124.3572938689217 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,775.0,776.9,774.9,,774.9,761.0,13.899999999999977,,138.0,107053.5,6.0,2.0,0.25806451612903225,1.8265440210249642,17842.25,775.75 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SMB,Support Microfinance Bittiya Sanstha Ltd.,1900.0,1900.0,1900.0,,1900.0,1900.0,0.0,,1.0,1880.0,1.0,0.0,0.0,0.0,1880.0,1880.0 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SMH,Super Mai Hydropower Limited,519.0,541.7,510.0,,529.0,513.2,15.799999999999955,,20470.0,10862584.8,80.0,31.700000000000045,6.107899807321782,3.0787217459080187,135782.31,530.658759159746 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SMHL,Super Madi Hydropower Limited,498.5,500.0,493.0,,493.3,497.0,-3.6999999999999886,,12134.0,6028529.6,55.0,7.0,1.4042126379137412,-0.7444668008048266,109609.62909090909,496.8295368386352 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SMJC,Sagarmatha Jalabidhyut Company Limited,429.4,455.4,429.4,,448.5,452.0,-3.5,,4174.0,1875847.3,29.0,26.0,6.054960409874244,-0.7743362831858407,64684.38965517242,449.41238620028753 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,775.0,775.0,772.0,,772.0,795.0,-23.0,,658.0,508506.7,3.0,3.0,0.3870967741935484,-2.8930817610062896,169502.23333333334,772.8065349544073 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SNLI,Sun Nepal Life Insurance Company Limited,442.5,450.0,442.5,,445.0,442.5,2.5,,3856.0,1718746.8,44.0,7.5,1.694915254237288,0.5649717514124294,39062.42727272728,445.73309128630706 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SNORL,Snow Rivers Limited,850.0,850.0,807.0,,818.0,830.0,-12.0,,6829.0,5637614.8,163.0,43.0,5.0588235294117645,-1.4457831325301205,34586.59386503067,825.5403133694538 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SOHL,Solu Hydropower Limited,570.0,615.0,570.0,,597.0,596.0,1.0,,53407.0,31968159.9,399.0,45.0,7.894736842105263,0.16778523489932887,80120.7015037594,598.5762147284064 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SONA,Sonapur Minerals And Oil Limited,424.0,426.6,418.0,,426.6,425.0,1.6000000000000227,,6037.0,2539708.0,58.0,8.600000000000023,2.0283018867924585,0.37647058823529944,43788.06896551724,420.6904091436144 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SOPL,Sopan Pharmaceuticals Limited,848.0,860.0,833.2,,846.0,848.0,-2.0,,23932.0,20323220.3,360.0,26.799999999999955,3.1603773584905603,-0.2358490566037736,56453.38972222222,849.2069321410664 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SPC,Samling Power Company Limited,417.9,442.0,417.9,,436.0,439.8,-3.8000000000000114,,730.0,320823.0,11.0,24.100000000000023,5.766929887532908,-0.8640291041382472,29165.727272727272,439.4835616438356 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SPDL,Synergy Power Development Ltd.,412.9,412.9,389.0,,399.0,393.3,5.699999999999989,,68984.0,27186569.0,54.0,23.899999999999977,5.788326471300552,1.4492753623188377,503454.98148148146,394.09963179867793 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SPHL,Sayapatri Hydropower Limited,550.0,550.0,538.0,,538.0,554.0,-16.0,,1791.0,966700.0,26.0,12.0,2.181818181818182,-2.888086642599278,37180.769230769234,539.7543271915131 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SPIL,Siddhartha Premier Insurance Limited,725.0,725.0,711.0,,711.0,724.0,-13.0,,300.0,216300.0,3.0,14.0,1.9310344827586208,-1.7955801104972375,72100.0,721.0 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SPL,Shuvam Power Limited,695.0,695.0,675.0,,675.0,684.0,-9.0,,390.0,263912.0,7.0,20.0,2.877697841726619,-1.3157894736842104,37701.71428571428,676.6974358974359 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SRLI,Sanima Reliance Life Insurance Limited,394.9,394.9,386.6,,389.1,391.4,-2.2999999999999545,,3106.0,1213517.7,33.0,8.299999999999955,2.1017979235249316,-0.5876341338783737,36773.263636363634,390.7011268512556 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SSHL,Shiva Shree Hydropower Ltd,223.6,223.6,210.0,,213.0,213.0,0.0,,47427.0,10101460.7,161.0,13.599999999999994,6.082289803220033,0.0,62741.99192546583,212.98966200687371 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,STC,Salt Trading Corporation,5378.0,5399.0,5375.0,,5375.0,5295.0,80.0,,45.0,242010.0,5.0,24.0,0.4462625511342506,1.5108593012275733,48402.0,5378.0 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2145.0,2200.0,2145.0,,2180.0,2180.0,0.0,,297.0,649551.0,18.0,55.0,2.564102564102564,0.0,36086.166666666664,2187.040404040404 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,690.0,702.8,688.9,,698.0,682.9,15.100000000000023,,13006.0,9053537.2,76.0,13.899999999999977,2.014492753623185,2.2111582955044695,119125.4894736842,696.1046593879747 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,647.0,647.0,641.3,,641.3,644.9,-3.6000000000000227,,747.0,479390.7,7.0,5.7000000000000455,0.8809891808346284,-0.5582260815630365,68484.38571428572,641.7546184738956 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,SYPNL,SY Panel Nepal Limited,1327.7,1425.0,1327.7,,1412.0,1397.5,14.5,,33331.0,47059400.7,337.0,97.29999999999995,7.328462755140465,1.0375670840787121,139642.13857566766,1411.8808526596863 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,TAMOR,Sanima Middle Tamor Hydropower Limited,456.0,456.0,452.1,,456.0,452.1,3.8999999999999773,,8179.0,3710385.5,50.0,3.8999999999999773,0.8552631578947318,0.862641008626405,74207.71,453.64781758161143 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,TPC,Terhathum Power Company Limited,372.5,372.5,362.1,,368.0,367.0,1.0,,790.0,286598.0,9.0,10.399999999999977,2.7919463087248264,0.2724795640326975,31844.222222222223,362.78227848101267 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,536.1,551.0,531.0,,546.0,536.1,9.899999999999977,,20322.0,11002744.4,420.0,20.0,3.730647267300877,1.8466703973139296,26197.010476190477,541.4203523275269 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,TRH,Taragaon Regency Hotel Limited,788.1,788.1,788.1,,788.1,789.9,-1.7999999999999545,,120.0,94572.0,1.0,0.0,0.0,-0.22787694644891185,94572.0,788.1 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,TSHL,Three Star Hydropower Limited,412.0,413.0,392.9,,408.0,411.0,-3.0,,4688.0,1890128.2,63.0,20.100000000000023,4.878640776699035,-0.7299270072992701,30002.03492063492,403.18434300341295 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,TTL,Trade Tower Limited,758.0,758.0,745.0,,748.0,758.0,-10.0,,4935.0,3699662.3,79.0,13.0,1.7150395778364116,-1.3192612137203166,46831.168354430374,749.6782776089159 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,TVCL,Trishuli Jal Vidhyut Company Limited ,481.1,493.0,481.1,,490.0,490.0,0.0,,2150.0,1047221.0,12.0,11.899999999999977,2.4734982332155426,0.0,87268.41666666667,487.07953488372095 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,UAIL,United Ajod Insurance Limited,470.2,470.2,469.2,,470.0,474.0,-4.0,,1910.0,897635.0,9.0,1.0,0.2126754572522331,-0.8438818565400843,99737.22222222222,469.9659685863874 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,UHEWA,Upper Hewakhola Hydropower Company Limited,593.0,604.0,588.0,,600.0,597.5,2.5,,5459.0,3253518.9,45.0,16.0,2.6981450252951094,0.41841004184100417,72300.42,595.9917384136288 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2750.0,2800.0,2750.0,,2800.0,2888.9,-88.90000000000009,,80.0,223500.0,3.0,50.0,1.8181818181818181,-3.077295856554401,74500.0,2793.75 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,ULHC,Upper Lohore Khola Hydropower Company Limited,365.2,373.9,365.2,,368.1,370.1,-2.0,,1987.0,736182.7,21.0,8.699999999999989,2.3822562979189454,-0.5403944879762226,35056.31904761904,370.4995973829894 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,UMHL,United Modi Hydropower Ltd.,570.0,598.0,570.0,,597.5,600.0,-2.5,,12398.0,7267030.5,45.0,28.0,4.912280701754386,-0.4166666666666667,161489.56666666668,586.1453863526375 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,UMRH,United IDI Mardi RB Hydropower Limited.,543.9,545.0,543.9,,545.0,543.0,2.0,,548.0,298427.8,10.0,1.1000000000000227,0.2022430593859207,0.3683241252302026,29842.78,544.5762773722628 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,UNHPL,Union Hydropower Limited,400.0,406.2,400.0,,404.0,405.0,-1.0,,8269.0,3338121.9,49.0,6.199999999999989,1.5499999999999972,-0.24691358024691357,68124.93673469388,403.69112347321317 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1304.0,1304.0,1300.0,,1300.0,1304.0,-4.0,,229.0,297824.0,4.0,4.0,0.3067484662576687,-0.3067484662576687,74456.0,1300.5414847161571 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,UPCL,UNIVERSAL POWER COMPANY LTD,365.0,367.0,360.2,,365.0,370.0,-5.0,,12518.0,4551537.5,42.0,6.800000000000011,1.86301369863014,-1.3513513513513513,108369.94047619047,363.59941683975075 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,UPPER,Upper Tamakoshi Hydropower Ltd,202.5,203.9,201.1,,202.0,202.5,-0.5,,16496.0,3338494.8,124.0,2.8000000000000114,1.3827160493827217,-0.24691358024691357,26923.345161290323,202.3820805043647 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,USHEC,Upper Solu Hydro Electric Company Limited,502.0,505.0,496.0,,505.0,500.1,4.899999999999977,,2321.0,1168253.0,16.0,9.0,1.7928286852589643,0.9798040391921569,73015.8125,503.340370529944 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,USHL,Upper Syange Hydropower Limited,567.0,567.0,538.4,,554.0,540.0,14.0,,2734.0,1499103.4,25.0,28.600000000000023,5.044091710758381,2.5925925925925926,59964.136,548.318727139722 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1205.1,1205.6,1205.1,,1205.5,1229.0,-23.5,,120.0,144658.0,4.0,0.5,0.041490332752468675,-1.9121236777868187,36164.5,1205.4833333333333 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,703.0,703.0,671.5,,685.5,692.0,-6.5,,954.0,653866.0,14.0,31.5,4.480796586059744,-0.9393063583815029,46704.71428571428,685.3941299790356 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,VLUCL,Vision Lumbini Urja Company Limited ,445.0,449.0,440.0,,449.0,452.5,-3.5,,2186.0,976380.0,10.0,9.0,2.0224719101123596,-0.7734806629834254,97638.0,446.65141811527906 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1380.0,1390.0,1370.0,,1380.0,1370.0,10.0,,663.0,911625.0,9.0,20.0,1.4492753623188406,0.7299270072992701,101291.66666666667,1375.0 +2026-07-21T06:15:31+00:00,2026-07-21T12:00:31+05:45,2026-07-21,12:00:31,1784614531,1,6,12,nepse_official,OPEN,2026-07-21,YMHL,Yambaling Hydropower Limited,623.0,631.0,612.0,,618.5,623.0,-4.5,,11186.0,6963471.5,268.0,19.0,3.0497592295345104,-0.7223113964686998,25983.1026119403,622.5166726264974 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,920.0,950.0,920.0,,940.0,945.0,-5.0,,427.0,404699.5,11.0,30.0,3.260869565217391,-0.5291005291005291,36790.86363636364,947.7740046838408 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,ADBL,Agricultural Development Bank Limited,314.9,314.9,310.0,,312.0,312.8,-0.8000000000000114,,5053.0,1577491.9,64.0,4.899999999999977,1.5560495395363536,-0.25575447570332843,24648.3109375,312.18917474767466 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,AHL,Asian Hydropower Limited,436.0,444.0,427.1,,438.5,439.9,-1.3999999999999773,,3488.0,1527435.2,32.0,16.899999999999977,3.8761467889908205,-0.3182541486701472,47732.35,437.91146788990824 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,AHPC,Arun Valley Hydropower Development Co. Ltd.,280.0,283.0,276.0,,278.3,279.1,-0.8000000000000114,,40462.0,11302841.7,132.0,7.0,2.5,-0.2866356144751026,85627.58863636362,279.34461222875785 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,360.0,383.5,360.0,,382.2,374.4,7.800000000000011,,282662.0,106680132.9,606.0,23.5,6.527777777777779,2.083333333333336,176039.82326732675,377.41236140691007 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,AKPL,Arun Kabeli Power Ltd.,280.8,280.8,265.5,,269.0,267.5,1.5,,18468.0,4945339.4,75.0,15.300000000000011,5.4487179487179525,0.5607476635514018,65937.85866666667,267.7788282434482 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1045.0,1100.0,1045.0,,1096.0,1083.9,12.099999999999909,,1091.0,1190817.0,46.0,55.0,5.263157894736842,1.116339145677637,25887.32608695652,1091.4912923923007 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,ALICL,Asian Life Insurance Co. Limited,451.9,451.9,439.0,,446.0,442.5,3.5,,6164.0,2735362.2,34.0,12.899999999999977,2.854613852622257,0.7909604519774011,80451.82941176472,443.7641466580143 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5640.0,6345.0,5620.0,,5701.0,5700.0,1.0,,891.0,5093814.0,24.0,725.0,12.854609929078014,0.017543859649122806,212242.25,5716.962962962963 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,APHL,Appolo Hydropower Limited,832.0,864.9,832.0,,864.9,843.9,21.0,,10619.0,8969639.4,187.0,32.89999999999998,3.9543269230769202,2.4884464984002843,47965.98609625669,844.6783501271307 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,API,Api Power Company Ltd.,346.0,349.6,343.0,,347.1,346.0,1.1000000000000227,,212388.0,73509428.4,480.0,6.600000000000023,1.9075144508670587,0.31791907514451523,153144.64250000002,346.10914175942145 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1075.6,1200.0,1045.0,,1079.5,1098.0,-18.5,,1745.0,1877372.5,31.0,155.0,14.410561547043512,-1.6848816029143898,60560.403225806454,1075.8581661891117 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,BANDIPUR,Bandipur Cablecar and Tourism Limited,746.0,781.8,735.0,,764.0,744.0,20.0,,16599.0,12577641.6,285.0,46.799999999999955,6.273458445040209,2.6881720430107525,44132.07578947368,757.7348996927526 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,BARUN,Barun Hydropower Co. Ltd.,335.1,339.0,335.1,,339.0,338.0,1.0,,5860.0,1971839.4,47.0,3.8999999999999773,1.1638316920322225,0.2958579881656805,41954.02978723404,336.4913651877133 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,BBC,Bishal Bazar Company Limited,4299.7,4299.9,4156.0,,4299.9,4250.0,49.899999999999636,,80.0,340413.0,8.0,143.89999999999964,3.3467451217526722,1.1741176470588148,42551.625,4255.1625 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,BEDC,Bhugol Energy Development Company Limited,334.0,337.9,330.0,,336.9,334.0,2.8999999999999773,,13051.0,4357914.0,69.0,7.899999999999977,2.3652694610778373,0.8682634730538855,63158.17391304348,333.91418282123976 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,BFC,Best Finance Company Ltd.,513.0,544.0,513.0,,535.2,539.8,-4.599999999999909,,29064.0,15616996.3,88.0,31.0,6.042884990253411,-0.8521674694331066,177465.86704545456,537.3312792458024 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,BGWT,Bhagawati Hydropower Development Company Limited,607.0,662.0,590.0,,630.0,590.0,40.0,,3779.0,2332389.7,59.0,72.0,11.86161449752883,6.779661016949152,39532.02881355932,617.1975919555439 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,BHCL,Bikash Hydropower Company Limited,500.0,511.9,490.0,,502.0,499.0,3.0,,19701.0,9918627.0,157.0,21.899999999999977,4.3799999999999955,0.6012024048096193,63175.96815286624,503.45804781483173 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,BHDC,Bindhyabasini Hydropower Development Company Limited,447.6,454.0,444.0,,451.0,447.5,3.5,,8381.0,3767209.7,51.0,10.0,2.234137622877569,0.782122905027933,73866.8568627451,449.4940579883069 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,BHL,Balephi Hydropower Limited,222.0,222.0,216.1,,220.9,218.1,2.8000000000000114,,30037.0,6595550.5,181.0,5.900000000000006,2.6576576576576603,1.2838147638697899,36439.50552486188,219.58086693078536 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,BHPL,Barahi Hydropower Public Limited,510.0,510.0,485.0,,499.0,486.1,12.899999999999977,,3394.0,1673450.8,30.0,25.0,4.901960784313726,2.6537749434272735,55781.693333333336,493.0615203299941 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,BJHL,Bhujung Hydropower Limited,808.0,824.0,776.0,,824.0,808.0,16.0,,7586.0,6023819.5,104.0,48.0,5.9405940594059405,1.9801980198019802,57921.341346153844,794.0705905615607 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,299.0,299.0,292.9,,297.3,298.0,-0.6999999999999886,,12093.0,3577319.0,81.0,6.100000000000023,2.0401337792642216,-0.23489932885905657,44164.432098765436,295.81733234102376 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,BNL,Bottlers Nepal (Balaju) Limited,14500.0,14574.4,14500.0,,14574.4,14150.0,424.39999999999964,,20.0,290744.0,2.0,74.39999999999964,0.5131034482758595,2.999293286219079,145372.0,14537.2 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11800.0,,11800.0,11800.0,0.0,,10.0,118000.0,1.0,0.0,0.0,0.0,118000.0,11800.0 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,BPCL,Butwal Power Company Limited,663.0,689.9,659.8,,681.0,675.0,6.0,,12435.0,8399368.4,57.0,30.100000000000023,4.539969834087485,0.8888888888888888,147357.3403508772,675.4618737434661 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,BUNGAL,Bungal Hydro Limited,638.0,660.0,638.0,,652.0,667.0,-15.0,,15229.0,9931030.6,141.0,22.0,3.4482758620689653,-2.2488755622188905,70432.84113475177,652.1131131394051 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,936.0,947.0,935.1,,945.1,935.0,10.100000000000023,,11857.0,11159432.4,105.0,11.899999999999977,1.2713675213675188,1.0802139037433178,106280.30857142857,941.1682887745636 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,CFCL,Central Finance Co. Ltd.,605.0,645.0,605.0,,644.5,636.0,8.5,,28665.0,18315843.1,124.0,40.0,6.6115702479338845,1.3364779874213837,147708.4120967742,638.9619082504797 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,CGH,Chandragiri Hills Limited,786.0,792.9,786.0,,791.4,785.0,6.399999999999977,,1043.0,823227.0,17.0,6.899999999999977,0.8778625954198445,0.8152866242038188,48425.117647058825,789.287631831256 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,CHCL,Chilime Hydropower Company Limited,496.0,496.0,477.4,,495.0,496.0,-1.0,,40733.0,19753354.7,130.0,18.600000000000023,3.750000000000005,-0.20161290322580644,151948.8823076923,484.9472098789679 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,CHDC,CEDB Holdings Limited,2250.0,2250.0,2210.0,,2245.0,2218.0,27.0,,16691.0,37184166.7,84.0,40.0,1.7777777777777777,1.2173128944995493,442668.6511904762,2227.7974177700557 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,CHL,Chhyangdi Hydropower Ltd.,277.0,280.0,273.3,,280.0,274.0,6.0,,7208.0,1999086.7,45.0,6.699999999999989,2.418772563176891,2.18978102189781,44424.148888888885,277.3427719200888 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,CIT,Citizen Investment Trust,1715.0,1736.0,1713.0,,1736.0,1710.0,26.0,,2614.0,4511304.2,62.0,23.0,1.3411078717201166,1.5204678362573099,72762.97096774195,1725.8241009946444 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,CITY,City Hotel Limited,389.0,389.7,378.3,,387.9,386.0,1.8999999999999773,,59416.0,22773423.8,263.0,11.399999999999977,2.930591259640097,0.49222797927460554,86590.9650190114,383.2877305776222 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,CIZBD90,10% Citizens Bank Debenture 2090,1177.0,1180.0,1177.0,,1180.0,1175.0,5.0,,50.0,58925.0,2.0,3.0,0.2548853016142736,0.425531914893617,29462.5,1178.5 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,CKHL,Chirkhwa Hydropower Limited ,635.0,649.9,632.6,,632.7,648.9,-16.199999999999932,,1575.0,999071.1,27.0,17.299999999999955,2.7244094488188906,-2.496532593619962,37002.63333333333,634.3308571428571 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,CLI,Citizen Life Insurance Company Limited,464.6,464.6,456.0,,456.9,457.5,-0.6000000000000227,,2543.0,1162414.0,60.0,8.600000000000023,1.8510546706844644,-0.13114754098361153,19373.566666666666,457.10342115611485 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,CORBL,Corporate Development Bank Limited,1450.0,1450.0,1430.1,,1438.0,1498.0,-60.0,,25692.0,37127906.0,345.0,19.90000000000009,1.3724137931034546,-4.005340453938585,107617.11884057971,1445.1154444963413 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,CREST,Crest Micro Life Insurance Limited,1205.0,1241.0,1173.0,,1235.0,1219.8,15.200000000000045,,2588.0,3152391.0,63.0,68.0,5.643153526970955,1.246105919003119,50037.95238095238,1218.0799845440495 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,CSY,Citizens Santulit Yojana,9.03,9.18,9.03,,9.18,9.3,-0.120000000000001,,3600.0,32975.0,11.0,0.15000000000000036,1.6611295681063163,-1.290322580645172,2997.7272727272725,9.159722222222221 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1337.0,1399.9,1337.0,,1399.9,1360.0,39.90000000000009,,412.0,570189.9,18.0,62.90000000000009,4.704562453253559,2.933823529411771,31677.216666666667,1383.9560679611652 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,CZBIL,Citizens Bank International Limited,195.0,206.7,195.0,,206.5,204.9,1.5999999999999943,,18126.0,3731902.8,60.0,11.699999999999989,5.999999999999995,0.7808687164470446,62198.38,205.88672624958622 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,811.8,872.0,811.8,,854.0,854.5,-0.5,,1769.0,1484700.6,16.0,60.200000000000045,7.415619610741568,-0.058513750731421885,92793.7875,839.288072357264 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,DHEL,Daramkhola Hydro Energy Limited,580.0,603.0,580.0,,595.0,599.0,-4.0,,9976.0,5930711.0,118.0,23.0,3.9655172413793105,-0.667779632721202,50260.26271186441,594.4978949478749 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,DHPL,Dibyashwori Hydropower Ltd.,330.0,330.0,300.0,,306.0,315.0,-9.0,,2792.0,848278.0,22.0,30.0,9.090909090909092,-2.857142857142857,38558.09090909091,303.82449856733524 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1200.0,1215.0,1200.0,,1200.2,1219.0,-18.799999999999955,,77.0,92903.0,6.0,15.0,1.25,-1.5422477440524984,15483.833333333334,1206.5324675324675 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,DOLTI,Dolti Power Company Limited,334.0,340.0,330.0,,340.0,333.1,6.899999999999977,,9083.0,3026147.0,58.0,10.0,2.9940119760479043,2.0714500150105004,52174.94827586207,333.1660244412639 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,DORDI,Dordi Khola Jal Bidyut Company Limited,270.0,270.0,262.0,,268.7,266.6,2.099999999999966,,8701.0,2321302.0,48.0,8.0,2.9629629629629632,0.7876969242310449,48360.458333333336,266.78565682105506 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,EBL,Everest Bank Limited,718.1,735.0,718.1,,724.0,717.5,6.5,,8974.0,6466676.4,73.0,16.899999999999977,2.3534326695446284,0.9059233449477353,88584.60821917809,720.6013371963451 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,EBLD85,10.50% Everest Bank Limited Debenture 2085,1131.0,1131.0,1131.0,,1131.0,1160.4,-29.40000000000009,,25.0,28275.0,2.0,0.0,0.0,-2.533609100310245,14137.5,1131.0 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,EBLD86,Everest Bank Limited,1085.0,1085.0,1085.0,,1085.0,1100.0,-15.0,,75.0,81375.0,1.0,0.0,0.0,-1.3636363636363635,81375.0,1085.0 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,ECL,Everest Colour Limited,376.1,428.2,376.1,,428.2,372.4,55.80000000000001,,100.0,40851.0,10.0,52.099999999999966,13.852698750332348,14.983888292158973,4085.1,408.51 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,EDBL,Excel Development Bank Ltd.,588.0,590.0,577.0,,580.0,584.0,-4.0,,1464.0,858158.2,9.0,13.0,2.2108843537414966,-0.684931506849315,95350.91111111111,586.1736338797814 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,EHPL,Eastern Hydropower Limited,370.0,370.0,360.0,,364.7,367.9,-3.1999999999999886,,2658.0,970815.9,36.0,10.0,2.7027027027027026,-0.8698015765153545,26967.108333333334,365.24300225733634 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,ENL,Emerging Nepal Limited,830.1,855.0,830.1,,840.0,851.0,-11.0,,140.0,118155.0,7.0,24.899999999999977,2.999638597759303,-1.2925969447708578,16879.285714285714,843.9642857142857 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,760.0,806.0,760.0,,791.0,790.0,1.0,,3580.0,2832112.0,34.0,46.0,6.052631578947368,0.12658227848101267,83297.41176470589,791.0927374301676 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1029.9,1029.9,995.0,,995.0,1000.0,-5.0,,225.0,225269.0,10.0,34.90000000000009,3.388678512476948,-0.5,22526.9,1001.1955555555555 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,GBBD85,"Garima Debenture, 2085",1067.0,1067.0,1067.0,,1067.0,1100.0,-33.0,,25.0,26675.0,2.0,0.0,0.0,-3.0,13337.5,1067.0 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,GBBL,Garima Bikas Bank Limited,421.0,425.1,419.1,,423.0,421.0,2.0,,33494.0,14146442.2,111.0,6.0,1.4251781472684086,0.4750593824228029,127445.42522522522,422.3575028363289 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,GBIME,Global IME Bank Limited,248.5,248.5,245.0,,247.0,245.0,2.0,,49027.0,12053635.7,135.0,3.5,1.4084507042253522,0.8163265306122449,89286.19037037037,245.857093030371 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,793.8,793.8,760.0,,760.0,756.0,4.0,,782.0,597033.0,12.0,33.799999999999955,4.257999496094729,0.5291005291005291,49752.75,763.4693094629156 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,GCIL,Ghorahi Cement Industry Limited,373.0,375.0,368.0,,371.0,372.0,-1.0,,7895.0,2926626.6,96.0,7.0,1.876675603217158,-0.2688172043010753,30485.693750000002,370.6936795440152 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,GFCL,Goodwill Finance Limited,630.0,630.0,620.0,,630.0,627.9,2.1000000000000227,,3712.0,2323645.0,28.0,10.0,1.5873015873015872,0.3344481605351207,82987.32142857143,625.9819504310345 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,GHL,Ghalemdi Hydro Limited,237.0,237.0,231.0,,233.0,233.9,-0.9000000000000057,,24471.0,5713787.9,85.0,6.0,2.5316455696202533,-0.3847798204360862,67221.03411764707,233.49221118875406 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,GIBF1,Global IME Balanced Fund-1,10.41,10.8,10.41,,10.6,10.5,0.09999999999999964,,570.0,6083.4,4.0,0.39000000000000057,3.746397694524501,0.952380952380949,1520.85,10.672631578947367 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1111.1,1131.0,1111.1,,1118.0,1110.1,7.900000000000091,,376.0,422051.3,9.0,19.90000000000009,1.7910179101791102,0.7116475993153852,46894.58888888889,1122.4768617021277 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1900.0,1900.0,1843.0,,1843.0,1815.0,28.0,,25.0,46645.0,2.0,57.0,3.0,1.5426997245179064,23322.5,1865.8 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,GLH,GreenLife Hydropower Limited,263.1,265.0,260.0,,263.0,265.0,-2.0,,20528.0,5370891.6,77.0,5.0,1.9004180919802356,-0.7547169811320755,69751.83896103896,261.63735385814493 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1206.1,1206.1,1206.1,,1206.1,1215.0,-8.900000000000091,,14.0,16885.4,1.0,0.0,0.0,-0.7325102880658512,16885.4,1206.1000000000001 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,470.0,471.0,467.3,,467.3,470.0,-2.6999999999999886,,1010.0,474058.0,13.0,3.6999999999999886,0.7872340425531891,-0.5744680851063806,36466.0,469.3643564356436 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,GMLI,Guardian Micro Life Insurance Limited ,1286.9,1286.9,1200.4,,1269.9,1253.9,16.0,,230.0,286012.0,15.0,86.5,6.721578988266376,1.2760188212776138,19067.466666666667,1243.5304347826086 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,GRDBL,Green Development Bank Ltd.,1055.5,1098.9,1055.5,,1086.0,1088.0,-2.0,,2207.0,2382721.2,44.0,43.40000000000009,4.111795357650411,-0.1838235294117647,54152.75454545455,1079.6199365654736 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,GSY,Garima Samriddhi Yojana,10.0,10.0,10.0,,10.0,10.0,0.0,,1400.0,14000.0,9.0,0.0,0.0,0.0,1555.5555555555557,10.0 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,GUFL,Gurkhas Finance Ltd.,572.0,575.0,565.0,,568.0,572.1,-4.100000000000023,,2017.0,1143982.0,22.0,10.0,1.7482517482517483,-0.7166579269358544,51999.181818181816,567.1700545364403 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,GVL,Green Ventures Limited,496.0,497.0,490.3,,496.9,497.0,-0.10000000000002274,,9414.0,4644332.9,49.0,6.699999999999989,1.350806451612901,-0.020120724346081035,94782.30408163265,493.3432016146166 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,H8020,Himalayan 80-20,11.56,11.62,11.56,,11.62,11.62,0.0,,400.0,4636.0,3.0,0.05999999999999872,0.5190311418685011,0.0,1545.3333333333333,11.59 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,HATHY,Hathway Investment Nepal Limited,785.0,785.0,755.0,,768.0,782.0,-14.0,,13315.0,10166857.7,116.0,30.0,3.821656050955414,-1.7902813299232736,87645.325,763.5642283139316 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,HBL,Himalayan Bank Limited,200.0,201.5,199.0,,201.1,200.7,0.4000000000000057,,14754.0,2956849.1,266.0,2.5,1.25,0.1993024414549107,11115.974060150376,200.4099972888708 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,HDHPC,Himal Dolakha Hydropower Company Limited,222.0,225.5,217.2,,224.0,222.0,2.0,,142317.0,31567571.5,291.0,8.300000000000011,3.7387387387387436,0.9009009009009009,108479.62714776632,221.81167042588027 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,HDL,Himalayan Distillery Limited,1180.0,1199.0,1178.0,,1186.0,1179.9,6.099999999999909,,22573.0,26805601.5,233.0,21.0,1.7796610169491527,0.5169929655055435,115045.5,1187.5072653169716 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,HEI,Himalayan Everest Insurance Limited,541.0,548.9,540.0,,548.9,540.0,8.899999999999977,,814.0,441519.2,9.0,8.899999999999977,1.645101663585948,1.6481481481481441,49057.68888888889,542.4068796068797 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,HEIP,Himalayan Everest Insurance Limited Promoter,330.0,353.0,330.0,,330.1,340.0,-9.899999999999977,,3686.0,1242557.6,10.0,23.0,6.969696969696971,-2.911764705882346,124255.76000000001,337.10189907759093 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,HFIN,Hotel Forest Inn Limited,722.0,736.0,714.0,,736.0,725.0,11.0,,16378.0,11896854.5,229.0,22.0,3.0470914127423825,1.5172413793103448,51951.32969432315,726.3923861277324 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,HHL,Himalayan Hydropower Limited,350.0,355.0,345.0,,352.1,349.0,3.1000000000000227,,8605.0,3024183.0,44.0,10.0,2.857142857142857,0.8882521489971411,68731.43181818182,351.44485764090643 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,HIDCL,Hydorelectricity Investment and Development Company Ltd,280.3,280.3,262.0,,268.0,267.0,1.0,,29114.0,7777994.5,116.0,18.30000000000001,6.528719229397079,0.37453183520599254,67051.67672413793,267.1565054612901 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,209.4,209.4,195.2,,198.3,199.5,-1.1999999999999886,,48944.0,9653296.6,108.0,14.200000000000017,6.781279847182434,-0.6015037593984905,89382.37592592592,197.23146044458971 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,HIMSTAR,Him Star Urja Company Limited,770.0,782.0,750.0,,769.0,762.0,7.0,,4493.0,3433123.0,76.0,32.0,4.1558441558441555,0.9186351706036745,45172.67105263158,764.1048297351435 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.6,905.0,899.6,,905.0,895.0,10.0,,1367.0,1235421.1,22.0,5.399999999999977,0.6002667852378809,1.1173184357541899,56155.50454545455,903.7462326261888 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,HLI,Himalayan Life Insurance Limited,331.5,338.4,331.0,,336.0,335.5,0.5,,13858.0,4632042.9,107.0,7.399999999999977,2.2322775263951664,0.14903129657228018,43290.120560747666,334.2504618271035 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,HLICF,HLI Large Cap Fund,8.74,8.74,8.74,,8.74,8.74,0.0,,1100.0,9614.0,2.0,0.0,0.0,0.0,4807.0,8.74 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,HPPL,Himalayan Power Partner Ltd.,382.0,382.0,369.9,,374.9,373.1,1.7999999999999545,,29479.0,10993978.9,123.0,12.100000000000023,3.1675392670157128,0.482444384883397,89381.94227642276,372.94273550663183 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,HRL,Himalayan Reinsurance Limited,624.0,654.0,624.0,,650.0,616.0,34.0,,180018.0,115512029.5,1313.0,30.0,4.807692307692308,5.51948051948052,87975.65079969536,641.6693302891933 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,HURJA,Himalaya Urja Bikas Company Limited,253.0,253.0,245.1,,248.7,247.4,1.299999999999983,,22167.0,5506272.8,94.0,7.900000000000006,3.1225296442687767,0.5254648342764684,58577.370212765956,248.39954887896423 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,ICFC,ICFC Finance Limited,619.1,625.0,615.0,,625.0,619.5,5.5,,1273.0,787696.0,20.0,10.0,1.6152479405588758,0.8878127522195319,39384.8,618.7714061272585 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1107.0,1100.0,,1107.0,1100.0,7.0,,135.0,148995.0,5.0,7.0,0.6363636363636364,0.6363636363636364,29799.0,1103.6666666666667 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,IGI,IGI Prudential insurance Limited,444.1,457.0,444.1,,449.0,457.0,-8.0,,3315.0,1499225.0,7.0,12.899999999999977,2.904751182166174,-1.75054704595186,214175.0,452.2549019607843 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,IHL,Ingwa Hydropower Limited,362.2,375.0,362.2,,375.0,367.0,8.0,,1983.0,735382.0,29.0,12.800000000000011,3.533959138597463,2.17983651226158,25358.0,370.84316691880986 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,935.0,935.0,880.0,,898.0,891.0,7.0,,280.0,250329.4,15.0,55.0,5.88235294117647,0.7856341189674524,16688.626666666667,894.0335714285715 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,ILI,IME Life Insurance Company Limited,427.7,430.0,423.0,,426.1,427.7,-1.599999999999966,,2109.0,896978.3,51.0,7.0,1.6366612111292964,-0.37409399111525976,17587.80980392157,425.3097676623993 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,JBBL,Jyoti Bikas Bank Limited,357.0,357.0,351.0,,353.0,357.0,-4.0,,11309.0,3985713.5,38.0,6.0,1.680672268907563,-1.1204481792717087,104887.19736842105,352.4373065699885 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1281.0,1309.0,1281.0,,1295.1,1299.8,-4.7000000000000455,,783.0,1018018.4,26.0,28.0,2.185792349726776,-0.3615940913986802,39154.553846153845,1300.1512132822477 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,JFL,Janaki Finance Company Limited,402.0,408.0,400.0,,403.0,401.9,1.1000000000000227,,1050.0,421155.0,11.0,8.0,1.9900497512437811,0.2736999253545715,38286.818181818184,401.1 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,JHAPA,Jhapa Energy Limited,1083.0,1218.0,1083.0,,1162.6,1140.0,22.59999999999991,,4534.0,5250525.0,77.0,135.0,12.465373961218837,1.9824561403508694,68188.63636363637,1158.0337450374946 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,JOSHI,Joshi Hydropower Development Company Ltd,274.0,277.0,270.0,,274.0,274.0,0.0,,13500.0,3729539.2,18.0,7.0,2.5547445255474455,0.0,207196.62222222224,276.262162962963 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1001.5,1001.5,1000.0,,1000.0,1020.0,-20.0,,100.0,100046.5,2.0,1.5,0.14977533699450823,-1.9607843137254901,50023.25,1000.465 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,KAHL,Kalanga Hydro Limited,510.0,571.0,498.1,,561.1,508.0,53.10000000000002,,39545.0,20899631.3,1248.0,72.89999999999998,14.294117647058819,10.452755905511815,16746.499439102565,528.5024984195221 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,KBL,Kumari Bank Limited,223.9,224.0,218.0,,219.7,220.0,-0.30000000000001137,,115321.0,25331584.7,266.0,6.0,2.6797677534613666,-0.13636363636364154,95231.52142857143,219.6615074444377 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,KBLD90,10% KBL Debenture 2090,1470.0,1470.0,1470.0,,1470.0,1488.0,-18.0,,57.0,83790.0,1.0,0.0,0.0,-1.2096774193548387,83790.0,1470.0 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,KBSH,Kutheli Bukhari Small Hydropower Limited,1250.0,1250.0,1212.5,,1215.0,1219.0,-4.0,,296.0,363864.0,17.0,37.5,3.0,-0.3281378178835111,21403.764705882353,1229.2702702702702 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,KDBY,Kumari Dhanabriddhi Yojana,10.86,11.0,10.86,,10.98,11.1,-0.11999999999999922,,1100.0,12054.0,11.0,0.14000000000000057,1.2891344383057144,-1.081081081081074,1095.8181818181818,10.958181818181819 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,KDL,Kalinchowk Darshan Limited,824.0,824.0,810.1,,810.1,822.0,-11.899999999999977,,499.0,409293.5,8.0,13.899999999999977,1.6868932038834925,-1.4476885644768829,51161.6875,820.2274549098196 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,KEF,Kumari Equity Fund,10.3,10.5,10.21,,10.35,10.5,-0.15000000000000036,,4650.0,48237.5,6.0,0.28999999999999915,2.815533980582516,-1.428571428571432,8039.583333333333,10.373655913978494 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,KHPL,Kalinchock Hydropower Limited,997.0,1015.0,983.0,,1001.0,999.1,1.8999999999999773,,5261.0,5217475.0,95.0,32.0,3.20962888665998,0.1901711540386325,54920.78947368421,991.7268580117849 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,KKHC,Khanikhola Hydropower Co. Ltd.,271.9,271.9,265.0,,269.0,267.0,2.0,,13031.0,3481960.3,56.0,6.899999999999977,2.5376976829716726,0.7490636704119851,62177.862499999996,267.20591666027167 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,802.0,815.0,802.0,,814.0,802.0,12.0,,101.0,81334.3,4.0,13.0,1.6209476309226933,1.4962593516209477,20333.575,805.290099009901 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,KPCL,Kalika power Company Ltd,490.0,490.0,477.1,,484.0,485.0,-1.0,,3935.0,1897081.0,26.0,12.899999999999977,2.6326530612244854,-0.2061855670103093,72964.65384615384,482.10444726810675 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,KSBBL,Kamana Sewa Bikas Bank Limited,488.0,493.0,485.0,,492.5,488.4,4.100000000000023,,32310.0,15806809.0,96.0,8.0,1.639344262295082,0.8394758394758441,164654.26041666666,489.22342927886103 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,KSY,Kumari Sabal Yojana,9.75,9.75,9.46,,9.46,9.75,-0.28999999999999915,,200.0,1921.0,2.0,0.28999999999999915,2.9743589743589656,-2.9743589743589656,960.5,9.605 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,LBBL,Lumbini Bikas Bank Ltd.,510.0,510.0,491.0,,498.0,500.0,-2.0,,16502.0,8187456.6,79.0,19.0,3.7254901960784315,-0.4,103638.6911392405,496.1493515937462 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,LEC,Liberty Energy Company Limited,228.5,228.5,222.1,,225.5,225.4,0.09999999999999432,,28891.0,6498019.8,110.0,6.400000000000006,2.8008752735229785,0.04436557231588035,59072.90727272727,224.91501851787754 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,LICN,Life Insurance Corporation (Nepal) Limited,806.0,809.0,800.0,,806.9,804.5,2.3999999999999773,,3446.0,2765412.8,28.0,9.0,1.1166253101736971,0.29832193909260124,98764.74285714285,802.4993615786418 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,955.0,955.0,926.4,,945.0,930.2,14.799999999999955,,325.0,303801.0,6.0,28.600000000000023,2.9947643979057617,1.5910556869490382,50633.5,934.7723076923077 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,LSL,Laxmi Sunrise Bank Limited,223.0,227.0,222.2,,226.2,224.0,2.1999999999999886,,68234.0,15403997.4,88.0,4.800000000000011,2.1524663677130094,0.9821428571428521,175045.42500000002,225.75251927191724 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,LUK,Laxmi Unnati Kosh,10.2,10.24,10.2,,10.24,9.95,0.2900000000000009,,2050.0,20988.0,3.0,0.040000000000000924,0.39215686274510714,2.9145728643216176,6996.0,10.238048780487805 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,LVF2,Laxmi Value Fund 2,9.85,10.02,9.8,,9.8,9.81,-0.009999999999999787,,6500.0,65030.0,4.0,0.21999999999999886,2.2335025380710545,-0.10193679918450342,16257.5,10.004615384615384 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MABEL,Mabilung Energy Limited,611.0,649.0,611.0,,640.0,625.0,15.0,,5067.0,3206872.5,74.0,38.0,6.219312602291326,2.4,43336.11486486487,632.8937240970989 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MAKAR,Makar Jitumaya Suri Hydropower Limited,446.7,482.1,446.7,,470.0,470.2,-0.19999999999998863,,21465.0,9960318.9,88.0,35.400000000000034,7.924781732706522,-0.0425350914504442,113185.44204545455,464.02603773584906 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MANDU,Mandu Hydropower Limited,801.1,820.0,801.1,,803.1,801.1,2.0,,321.0,257939.4,7.0,18.899999999999977,2.3592560229684154,0.24965672200724004,36848.485714285714,803.5495327102803 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,889.9,889.9,865.0,,867.0,865.0,2.0,,135.0,117091.8,5.0,24.899999999999977,2.798067198561634,0.23121387283236997,23418.36,867.3466666666667 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,275.1,278.9,275.1,,277.0,277.0,0.0,,2005.0,555669.0,57.0,3.7999999999999545,1.3813158851326623,0.0,9748.578947368422,277.1416458852868 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MBL,Machhapuchhre Bank Limited,250.0,259.9,250.0,,257.8,258.1,-0.30000000000001137,,28529.0,7303454.0,66.0,9.899999999999977,3.9599999999999906,-0.11623401782255378,110658.39393939394,256.00105156156894 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MBLEF,MBL Equity Fund,10.0,10.2,10.0,,10.2,10.05,0.14999999999999858,,300.0,3020.0,3.0,0.1999999999999993,1.9999999999999927,1.4925373134328215,1006.6666666666666,10.066666666666666 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MCHL,Menchhiyam Hydropower Limited,302.1,306.0,296.9,,305.0,302.0,3.0,,3102.0,931471.2,27.0,9.100000000000023,3.012247600132414,0.9933774834437087,34498.933333333334,300.2808510638298 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MDB,Miteri Development Bank Limited,594.0,594.0,591.5,,592.0,600.0,-8.0,,929.0,550953.0,14.0,2.5,0.42087542087542085,-1.3333333333333335,39353.78571428572,593.0602798708288 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MEHL,Manakamana Engineering Hydropower Limited,330.0,330.0,318.0,,318.4,324.4,-6.0,,2515.0,812526.8,21.0,12.0,3.6363636363636362,-1.8495684340320593,38691.752380952385,323.0722862823062 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MEL,Modi Energy Limited,226.0,226.1,223.0,,225.0,226.0,-1.0,,9131.0,2055218.0,41.0,3.0999999999999943,1.371681415929201,-0.4424778761061947,50127.26829268293,225.08137115321432 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MEN,Mountain Energy Nepal Limited,610.0,610.0,595.0,,597.0,600.0,-3.0,,11692.0,7002140.0,83.0,15.0,2.459016393442623,-0.5,84363.13253012048,598.8829969209716 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MERO,Mero Microfinance Bittiya Sanstha Ltd.,730.0,730.0,701.2,,710.0,712.0,-2.0,,403.0,287088.2,12.0,28.799999999999955,3.9452054794520484,-0.2808988764044944,23924.016666666666,712.3776674937966 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MFIL,Manjushree Finance Ltd.,780.0,800.0,780.0,,796.0,802.0,-6.0,,3967.0,3150895.5,48.0,20.0,2.564102564102564,-0.7481296758104738,65643.65625,794.2766574237459 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MHCL,Molung Hydropower Company Limited,335.0,339.5,323.2,,325.6,331.9,-6.2999999999999545,,1600.0,535335.3,17.0,16.30000000000001,4.865671641791048,-1.8981620970171604,31490.311764705886,334.5845625 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MHL,Mandakini Hydropower Limited,490.0,495.0,485.1,,495.0,492.0,3.0,,96.0,47193.0,6.0,9.899999999999977,2.0204081632653015,0.6097560975609756,7865.5,491.59375 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MHNL,Mountain Hydro Nepal Limited,247.0,248.0,245.0,,245.0,246.9,-1.9000000000000057,,2215.0,547361.0,19.0,3.0,1.214574898785425,-0.7695423248278678,28808.473684210527,247.1155756207675 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MKCL,Muktinath Krishi Company Limited,1136.0,1183.0,1136.0,,1170.0,1149.0,21.0,,354.0,414913.0,16.0,47.0,4.137323943661972,1.8276762402088773,25932.0625,1172.0706214689264 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MKHC,Maya Khola Hydropower Company Limited,300.1,307.0,300.1,,301.6,301.4,0.20000000000004547,,681.0,206023.0,18.0,6.899999999999977,2.2992335888037245,0.0663570006635851,11445.722222222223,302.53010279001467 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MKHL,Mai Khola Hydropower Limited,512.0,516.0,512.0,,516.0,527.3,-11.299999999999955,,1686.0,867664.8,14.0,4.0,0.78125,-2.142992603830828,61976.05714285715,514.6291814946619 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MKJC,Mailung Khola Jal Vidhyut Company Limited,470.0,470.0,460.7,,466.9,464.0,2.8999999999999773,,2280.0,1064288.7,25.0,9.300000000000011,1.9787234042553214,0.6249999999999951,42571.547999999995,466.7932894736842 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1124.3,1187.5,1124.3,,1160.0,1166.0,-6.0,,591.0,683380.0,10.0,63.200000000000045,5.621275460286404,-0.5145797598627788,68338.0,1156.311336717428 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MLBL,Mahalaxmi Bikas Bank Ltd.,366.9,366.9,358.3,,364.9,364.6,0.2999999999999545,,6072.0,2204439.6,33.0,8.599999999999966,2.343962932679195,0.08228195282500124,66801.2,363.05 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1175.0,1179.0,1145.0,,1175.0,1175.5,-0.5,,180.0,208448.6,8.0,34.0,2.893617021276596,-0.04253509145044662,26056.075,1158.0477777777778 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1780.0,1780.0,1780.0,,1780.0,1780.0,0.0,,1.0,1740.0,1.0,0.0,0.0,0.0,1740.0,1740.0 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MMF1,Mega Mutual Fund -1,10.0,10.0,9.4,,9.4,9.75,-0.34999999999999964,,4329.0,42162.33,11.0,0.5999999999999996,5.9999999999999964,-3.589743589743586,3832.939090909091,9.73950796950797 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,456.0,465.0,456.0,,459.5,455.0,4.5,,1440.0,667315.0,11.0,9.0,1.9736842105263157,0.9890109890109889,60665.0,463.41319444444446 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MNBBL,Muktinath Bikas Bank Ltd.,376.8,379.0,372.0,,379.0,376.0,3.0,,14438.0,5427796.0,69.0,7.0,1.8577494692144374,0.7978723404255319,78663.71014492754,375.9382185898324 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MND84/85,Muktinath Debenture 2084/85,1070.0,1070.0,1070.0,,1070.0,1100.0,-30.0,,155.0,165850.0,2.0,0.0,0.0,-2.727272727272727,82925.0,1070.0 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MNMF1,Muktinath Mutual Fund 1,9.8,9.9,9.8,,9.8,9.9,-0.09999999999999964,,700.0,6880.0,7.0,0.09999999999999964,1.0204081632653024,-1.0101010101010066,982.8571428571429,9.82857142857143 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MPFL,Multipurpose Finance Company Limited,626.0,626.0,620.0,,620.2,626.8,-6.599999999999909,,4516.0,2801618.0,13.0,6.0,0.9584664536741214,-1.0529674537332339,215509.07692307694,620.3759964570417 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MSHL,Mid Solu Hydropower Limited,655.0,655.0,635.0,,636.0,658.0,-22.0,,53.0,34065.0,6.0,20.0,3.0534351145038165,-3.343465045592705,5677.5,642.7358490566038 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1221.0,1257.5,1221.0,,1231.0,1248.9,-17.90000000000009,,253.0,316421.5,11.0,36.5,2.9893529893529895,-1.4332612699175347,28765.590909090908,1250.6778656126482 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NABBC,Narayani Development Bank Limited,811.0,820.0,800.1,,803.1,815.0,-11.899999999999977,,1894.0,1530410.5,32.0,19.899999999999977,2.4537607891491957,-1.4601226993865002,47825.328125,808.0308870116156 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NABIL,Nabil Bank Limited,552.0,554.9,550.0,,550.2,550.0,0.20000000000004547,,40615.0,22387300.3,265.0,4.899999999999977,0.8876811594202857,0.03636363636364463,84480.37849056604,551.2076892773606 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NBF2,NABIL BALANCED FUND-2,10.1,10.2,10.1,,10.2,10.1,0.09999999999999964,,200.0,2030.0,2.0,0.09999999999999964,0.9900990099009866,0.9900990099009866,1015.0,10.15 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NBF3,Nabil Balanced Fund-3,9.95,9.95,9.95,,9.95,10.0,-0.05000000000000071,,300.0,2985.0,3.0,0.0,0.0,-0.5000000000000071,995.0,9.95 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NBL,Nepal Bank Limited,272.0,272.0,265.0,,269.0,269.0,0.0,,4698.0,1268873.2,47.0,7.0,2.5735294117647056,0.0,26997.302127659572,270.0879523201362 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1548.0,1548.0,1548.0,,1548.0,1524.0,24.0,,10.0,15480.0,1.0,0.0,0.0,1.574803149606299,15480.0,1548.0 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NFS,Nepal Finance Ltd.,588.0,590.0,580.0,,590.0,585.0,5.0,,4590.0,2690438.8,55.0,10.0,1.7006802721088436,0.8547008547008548,48917.069090909084,586.1522440087145 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NGPL,Ngadi Group Power Ltd.,435.0,435.0,425.3,,431.0,428.8,2.1999999999999886,,43537.0,18727611.8,170.0,9.699999999999989,2.2298850574712614,0.5130597014925347,110162.42235294118,430.1539334359281 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NHDL,Nepal Hydro Developers Ltd.,647.0,656.0,640.0,,642.1,650.0,-7.899999999999977,,287.0,185233.3,15.0,16.0,2.472952086553323,-1.215384615384612,12348.886666666665,645.4121951219512 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NHPC,National Hydro Power Company Limited,285.0,285.0,277.0,,283.9,280.0,3.8999999999999773,,169746.0,47663166.3,405.0,8.0,2.807017543859649,1.3928571428571348,117686.83037037036,280.7911014103425 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NIBLGF,NIBL Growth Fund,10.24,10.24,9.41,,9.41,10.55,-1.1400000000000006,,7400.0,71645.0,13.0,0.8300000000000001,8.10546875,-10.805687203791473,5511.153846153846,9.681756756756757 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NIBSF2,NIBL Samriddhi Fund -2,8.73,8.99,8.73,,8.76,9.0,-0.2400000000000002,,12400.0,108468.0,13.0,0.2599999999999998,2.978235967926687,-2.6666666666666687,8343.692307692309,8.74741935483871 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NICA,NIC Asia Bank Ltd.,325.0,345.0,325.0,,345.0,342.1,2.8999999999999773,,14333.0,4923653.6,91.0,20.0,6.153846153846154,0.8477053493130597,54106.083516483515,343.51870508616474 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NICBF,NIC Asia Balanced Fund,9.08,9.08,9.08,,9.08,9.1,-0.019999999999999574,,2000.0,18160.0,1.0,0.0,0.0,-0.21978021978021509,18160.0,9.08 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NICD88,NIC ASIA Rinpatra 2088,1085.0,1085.0,1085.0,,1085.0,1092.1,-7.099999999999909,,85.0,92225.0,2.0,0.0,0.0,-0.6501236150535583,46112.5,1085.0 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NICFC,NIC Asia Flexi CAP Fund,9.5,9.5,9.5,,9.5,9.3,0.1999999999999993,,67280.0,639160.0,5.0,0.0,0.0,2.1505376344085945,127832.0,9.5 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NICGF2,NIC ASIA Growth Fund-2,9.1,9.1,9.1,,9.1,9.35,-0.25,,100.0,910.0,1.0,0.0,0.0,-2.6737967914438503,910.0,9.1 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NICL,Nepal Insurance Co. Ltd.,538.4,538.4,523.0,,526.1,532.0,-5.899999999999977,,2194.0,1152035.1,21.0,15.399999999999977,2.8603268945022244,-1.1090225563909732,54858.81428571429,525.0843664539655 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,577.0,578.0,561.2,,564.2,569.0,-4.7999999999999545,,507.0,289807.1,18.0,16.799999999999955,2.911611785095313,-0.84358523725834,16100.394444444442,571.6116370808678 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NICSF,NIC Asia Select Fund 30,9.01,9.01,8.74,,9.0,9.27,-0.2699999999999996,,1500.0,13478.0,5.0,0.2699999999999996,2.996670366259707,-2.9126213592232966,2695.6,8.985333333333333 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NIFRA,Nepal Infrastructure Bank Limited,257.0,258.5,254.0,,257.5,257.9,-0.39999999999997726,,37945.0,9731505.3,165.0,4.5,1.7509727626459144,-0.15509887553314358,58978.82000000001,256.4634418236922 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1023.1,1023.1,1023.1,,1023.1,1020.8,2.300000000000068,,30.0,30693.0,1.0,0.0,0.0,0.22531347962383114,30693.0,1023.1 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NIL,Neco Insurance Limited,645.0,645.0,630.0,,630.5,635.4,-4.899999999999977,,3129.0,1973188.6,15.0,15.0,2.3255813953488373,-0.7711677683349036,131545.90666666668,630.6131671460531 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NIMB,Nepal Investment Mega Bank Limited,201.0,201.0,197.1,,199.9,198.0,1.9000000000000057,,49499.0,9827103.3,181.0,3.9000000000000057,1.9402985074626893,0.9595959595959624,54293.38839779006,198.53135012828542 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,145.5,148.9,145.5,,148.0,141.3,6.699999999999989,,639.0,94290.5,10.0,3.4000000000000057,2.3367697594501755,4.741684359518747,9429.05,147.55946791862286 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NLG,NLG Insurance Company Ltd.,600.0,602.0,591.4,,593.3,603.0,-9.700000000000045,,4993.0,2998826.2,23.0,10.600000000000023,1.7666666666666706,-1.608623548922064,130383.74782608697,600.6060885239335 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NLIC,Nepal Life Insurance Co. Ltd.,806.0,806.0,761.1,,772.0,768.2,3.7999999999999545,,2672.0,2052365.3,49.0,44.89999999999998,5.570719602977665,0.4946628482166043,41885.006122448984,768.1007859281438 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NLICL,National Life Insurance Co. Ltd.,590.0,590.3,588.0,,590.2,590.0,0.20000000000004547,,2055.0,1212901.4,17.0,2.2999999999999545,0.38983050847456857,0.03389830508475347,71347.14117647058,590.2196593673965 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NMB,NMB Bank Limited,246.0,247.3,244.0,,244.1,246.0,-1.9000000000000057,,2928.0,717656.9,38.0,3.3000000000000114,1.341463414634151,-0.7723577235772381,18885.707894736843,245.10140027322404 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NMB50,NMB 50,10.56,10.6,10.56,,10.6,10.88,-0.28000000000000114,,6612.0,69902.72,3.0,0.03999999999999915,0.3787878787878707,-2.5735294117647163,23300.906666666666,10.57209921355112 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NMBD89/90,NMB Debenture 10.75%-2089/90,1460.0,1460.0,1415.0,,1415.0,1460.0,-45.0,,11.0,15566.2,2.0,45.0,3.0821917808219177,-3.0821917808219177,7783.1,1415.109090909091 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NMBHF2,NMB Hybrid Fund L- II,9.58,9.58,9.57,,9.57,9.77,-0.1999999999999993,,400.0,3830.0,4.0,0.009999999999999787,0.1043841336116888,-2.0470829068577205,957.5,9.575 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,620.0,620.0,620.0,,620.0,629.0,-9.0,,74.0,45870.2,4.0,0.0,0.0,-1.4308426073131957,11467.55,619.8675675675676 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NMFBS,National Laghubitta Bittiya Sanstha Limited,1140.0,1140.0,1124.0,,1135.0,1139.0,-4.0,,361.0,409924.8,10.0,16.0,1.4035087719298245,-0.35118525021949076,40992.479999999996,1135.5257617728532 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NMIC,Nepal Micro Insurance Company Limited,979.9,985.0,965.0,,967.0,964.0,3.0,,1820.0,1776980.1,37.0,20.0,2.041024594346362,0.3112033195020747,48026.48918918919,976.3626923076923 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,562.5,562.5,545.0,,545.0,553.0,-8.0,,2345.0,1286407.0,23.0,17.5,3.111111111111111,-1.4466546112115732,55930.739130434784,548.5744136460554 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NRIC,Nepal Reinsurance Company Limited,1030.0,1030.0,988.6,,1026.0,1000.0,26.0,,40866.0,41740757.8,170.0,41.39999999999998,4.019417475728153,2.6,245533.8694117647,1021.4055155875299 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NRM,Nepal Republic Media Limited,322.0,330.0,317.5,,325.2,322.0,3.1999999999999886,,7114.0,2307469.5,52.0,12.5,3.881987577639751,0.9937888198757728,44374.41346153846,324.35612876019115 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NRN,NRN Infrastructure and Development Limited,1425.0,1514.0,1425.0,,1501.0,1470.0,31.0,,77972.0,116438785.6,407.0,89.0,6.245614035087719,2.1088435374149657,286090.3823095823,1493.341014723234 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NSIF2,NMB Sulav Investment Fund - 2,10.7,10.7,10.7,,10.7,10.46,0.23999999999999844,,10386.0,111130.2,3.0,0.0,0.0,2.294455066921591,37043.4,10.7 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NSY,Nepal Life Samriddhi Lagani Yojana,9.41,9.57,9.16,,9.35,9.7,-0.34999999999999964,,6000.0,56344.0,10.0,0.41000000000000014,4.357066950053136,-3.6082474226804093,5634.4,9.390666666666666 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NTC,Nepal Doorsanchar Company Limited,875.0,875.0,862.5,,866.3,869.0,-2.7000000000000455,,2672.0,2313410.9,60.0,12.5,1.4285714285714286,-0.31070195627158176,38556.848333333335,865.79749251497 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,635.0,639.7,631.2,,631.2,630.6,0.6000000000000227,,1658.0,1049270.0,13.0,8.5,1.3385826771653544,0.09514747859182092,80713.07692307692,632.8528347406514 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NWCL,Nepal Warehousing Company Limited ,759.9,760.0,732.0,,749.9,750.0,-0.10000000000002274,,440.0,325764.0,12.0,28.0,3.6846953546519283,-0.013333333333336365,27147.0,740.3727272727273 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,NYADI,Nyadi Hydropower Limited,383.0,383.0,377.2,,383.0,385.0,-2.0,,380.0,144586.5,12.0,5.800000000000011,1.5143603133159298,-0.5194805194805194,12048.875,380.49078947368423 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,OHL,Oriental Hotels Limited,703.4,703.4,703.4,,703.4,704.8,-1.3999999999999773,,100.0,70340.0,1.0,0.0,0.0,-0.19863791146424195,70340.0,703.4 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,OMPL,Om Megashree Pharmaceuticals Limited,989.0,989.0,966.1,,986.0,989.0,-3.0,,1687.0,1644881.8,39.0,22.899999999999977,2.3154701718907966,-0.3033367037411527,42176.45641025641,975.0336692353291 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,PBD88,10% Prime Debenture 2088,1250.0,1250.0,1250.0,,1250.0,1250.0,0.0,,20.0,25000.0,1.0,0.0,0.0,0.0,25000.0,1250.0 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,PCBL,Prime Commercial Bank Ltd.,243.0,244.5,242.0,,243.2,242.5,0.6999999999999886,,14831.0,3602423.0,36.0,2.5,1.02880658436214,0.2886597938144283,100067.30555555556,242.89818623154204 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,PCIL,Palpa Cement Industries Limited,665.0,674.6,650.0,,672.0,665.0,7.0,,27801.0,18458377.5,401.0,24.600000000000023,3.6992481203007554,1.0526315789473684,46030.866583541145,663.9465307003345 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,PHCL,Peoples Hydropower Company Limited,310.0,314.5,307.0,,312.3,309.9,2.400000000000034,,40177.0,12484406.4,96.0,7.5,2.4193548387096775,0.7744433688286655,130045.90000000001,310.7351569305822 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,PMHPL,Panchakanya Mai Hydropower Ltd,325.1,335.6,325.0,,335.6,328.0,7.600000000000023,,4815.0,1582463.9,26.0,10.600000000000023,3.2605352199323354,2.3170731707317143,60863.99615384615,328.6529387331256 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,PMLI,Prabhu Mahalaxmi Life Insurance Limited,454.4,461.8,454.4,,458.0,454.4,3.6000000000000227,,800.0,364661.9,22.0,7.400000000000034,1.628521126760571,0.7922535211267656,16575.54090909091,455.827375 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,PPCL,Panchthar Power Compant Limited,378.0,378.0,347.0,,357.0,360.0,-3.0,,2155.0,757942.0,12.0,31.0,8.201058201058201,-0.8333333333333334,63161.833333333336,351.71322505800464 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,PPL,People's Power Limited,324.0,347.8,324.0,,341.9,341.0,0.8999999999999773,,19598.0,6688876.8,63.0,23.80000000000001,7.345679012345682,0.26392961876832177,106172.64761904761,341.3040514338198 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,PRIN,Prabhu Insurance Ltd.,709.8,709.8,695.2,,699.6,702.4,-2.7999999999999545,,673.0,471645.8,7.0,14.599999999999909,2.0569174415328138,-0.3986332574031826,67377.97142857143,700.8109955423477 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,PROFL,Progressive Finance Limited,441.0,450.0,440.0,,448.0,449.4,-1.3999999999999773,,1725.0,761350.0,8.0,10.0,2.2675736961451247,-0.3115264797507738,95168.75,441.3623188405797 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,PRSF,Prabhu Smart Fund,12.75,12.9,12.75,,12.75,12.75,0.0,,100800.0,1285847.0,5.0,0.15000000000000036,1.1764705882352968,0.0,257169.4,12.75641865079365 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,PRVU,Prabhu Bank Limited,208.0,208.0,197.0,,199.8,198.5,1.3000000000000114,,53483.0,10601909.1,179.0,11.0,5.288461538461538,0.6549118387909377,59228.54245810056,198.22951405119383 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,PSF,Prabhu Select Fund,11.94,11.94,11.94,,11.94,12.0,-0.0600000000000005,,100.0,1194.0,1.0,0.0,0.0,-0.5000000000000042,1194.0,11.94 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,PURE,Pure Energy Limited,872.0,872.0,850.0,,856.1,872.0,-15.899999999999977,,2660.0,2286973.5,44.0,22.0,2.522935779816514,-1.8233944954128414,51976.670454545456,859.7644736842105 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,RADHI,Radhi Bidyut Company Ltd,764.9,778.0,757.5,,773.0,764.9,8.100000000000023,,20175.0,15495761.8,91.0,20.5,2.6800889005098707,1.0589619558112202,170283.0967032967,768.0674993804214 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,RAWA,Rawa Energy Development Limited,453.5,459.9,442.1,,455.0,453.0,2.0,,11361.0,5095849.9,85.0,17.799999999999955,3.9250275633958007,0.44150110375275936,59951.17529411765,448.5388522137136 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,RBBD2088,7% RBBL Debenture 2088,1032.0,1032.0,1022.0,,1022.0,1032.0,-10.0,,150.0,154550.0,2.0,10.0,0.9689922480620154,-0.9689922480620154,77275.0,1030.3333333333333 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,RBBF40,RBB Focus 40,9.1,9.12,9.1,,9.12,9.18,-0.0600000000000005,,1200.0,10937.0,4.0,0.019999999999999574,0.21978021978021509,-0.6535947712418355,2734.25,9.114166666666666 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,RBCLPO,Rastriya Beema Company Limited Promoter Share,12150.0,12150.0,12150.0,,12150.0,12100.0,50.0,,10.0,121500.0,1.0,0.0,0.0,0.4132231404958678,121500.0,12150.0 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,RFPL,River Falls Power Limited,369.6,369.6,348.1,,353.0,352.0,1.0,,10251.0,3599074.0,96.0,21.5,5.817099567099566,0.2840909090909091,37490.354166666664,351.09491756901764 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,RHGCL,Rapti Hydro And General Construction Limited,277.0,283.6,271.3,,279.0,277.0,2.0,,7407.0,2050679.0,34.0,12.300000000000011,4.440433212996394,0.7220216606498195,60314.08823529412,276.8568921290671 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,265.0,268.0,263.0,,267.0,267.0,0.0,,2061.0,546070.6,29.0,5.0,1.8867924528301887,0.0,18830.02068965517,264.9541969917516 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,RIDI,Ridi Power Company Limited,350.0,378.2,350.0,,372.2,359.7,12.5,,541315.0,199950172.9,1052.0,28.19999999999999,8.057142857142855,3.4751181540172364,190066.70427756655,369.37859268632866 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,RLEL,Ridge Line Energy Limited,940.0,950.0,880.1,,916.0,916.0,0.0,,11288.0,10396526.8,263.0,69.89999999999998,7.436170212765955,0.0,39530.52015209126,921.0246987951808 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,RLFL,Reliance Finance Ltd.,470.0,479.0,470.0,,474.9,475.0,-0.10000000000002274,,6203.0,2923212.4,30.0,9.0,1.9148936170212765,-0.021052631578952156,97440.41333333333,471.2578429792036 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,RMF1,RBB Mutual Fund 1,10.0,10.0,9.7,,9.7,9.75,-0.05000000000000071,,19555.0,191193.5,8.0,0.3000000000000007,3.000000000000007,-0.5128205128205201,23899.1875,9.77721810278701 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,RMF2,RBB Mutual Fund 2,9.77,10.0,9.77,,10.0,9.99,0.009999999999999787,,1090.0,10877.0,2.0,0.23000000000000043,2.354145342886391,0.10010010010009797,5438.5,9.978899082568807 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,RNLI,Reliable Nepal Life Insurance Limited,460.5,463.7,457.0,,460.0,459.5,0.5,,10853.0,4992722.9,78.0,6.699999999999989,1.4549402823018434,0.1088139281828074,64009.267948717956,460.0315949507049 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,679.0,686.0,667.0,,668.3,673.9,-5.600000000000023,,7905.0,5400556.7,24.0,19.0,2.798232695139912,-0.8309838254934001,225023.19583333333,683.1823782416193 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,RSML,Reliance Spinning Mills Limited,3460.0,3596.5,3460.0,,3596.5,3498.0,98.5,,29788.0,104503364.1,417.0,136.5,3.9450867052023124,2.8158947970268726,250607.58776978415,3508.2370115482745 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,RSY,Reliable Samriddhi Yojana,9.95,10.39,9.8,,10.22,10.1,0.120000000000001,,3400.0,34564.0,12.0,0.5899999999999999,5.92964824120603,1.188118811881198,2880.3333333333335,10.165882352941177 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,RURU,Ru Ru Jalbidhyut Pariyojana Limited,625.0,639.0,623.0,,630.0,634.0,-4.0,,1626.0,1014821.0,9.0,16.0,2.56,-0.6309148264984227,112757.88888888889,624.1211562115622 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SABBL,Salapa Bikas Bank Limited,996.0,1030.0,971.2,,1030.0,973.0,57.0,,21914.0,21904611.6,251.0,58.799999999999955,5.9036144578313205,5.858170606372045,87269.36892430279,999.5715798119924 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SADBL,Shangrila Development Bank Ltd.,422.8,424.9,413.1,,419.0,422.0,-3.0,,8544.0,3576746.4,38.0,11.799999999999955,2.7909176915799323,-0.7109004739336493,94124.9052631579,418.6266853932584 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SAGAR,Sagar Distillery Limited,1726.9,1769.9,1726.0,,1750.0,1780.3,-30.299999999999955,,2063.0,3610045.2,51.0,43.90000000000009,2.54212751172622,-1.701960343762285,70785.2,1749.9007270964617 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SAHAS,Sahas Urja Limited,670.0,673.9,663.0,,671.0,666.5,4.5,,39878.0,26691649.2,264.0,10.899999999999977,1.6268656716417875,0.6751687921980495,101104.73181818181,669.3326947188926 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SAIL,Shreenagar Agritech Industries Limited,1069.0,1071.0,1030.0,,1065.0,1069.2,-4.2000000000000455,,9730.0,10257604.4,209.0,41.0,3.8353601496725913,-0.39281705948373036,49079.44688995215,1054.2245015416238 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SALICO,Sagarmatha Lumbini Insurance Co. Limited,610.0,610.0,610.0,,610.0,610.0,0.0,,106.0,64660.0,1.0,0.0,0.0,0.0,64660.0,610.0 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SANIMA,Sanima Bank Limited,363.0,366.1,363.0,,366.1,362.5,3.6000000000000227,,35654.0,12995076.4,99.0,3.1000000000000227,0.853994490358133,0.9931034482758684,131263.39797979797,364.4773770123969 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SANVI,Sanvi Energy Limited,640.0,641.0,622.0,,635.0,633.0,2.0,,7222.0,4537987.0,71.0,19.0,2.96875,0.315955766192733,63915.30985915493,628.3559955690945 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SAPDBL,Saptakoshi Development Bank Ltd,800.0,800.0,776.0,,797.0,797.0,0.0,,5316.0,4192813.7,69.0,24.0,3.0,0.0,60765.41594202899,788.7158954100828 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SARBTM,Sarbottam Cement Limited,813.0,818.8,812.0,,812.0,813.0,-1.0,,3539.0,2875679.0,29.0,6.7999999999999545,0.8364083640836353,-0.12300123001230012,99161.3448275862,812.5682396157107 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SBCF,Sunrise Bluechip Fund,10.0,10.0,10.0,,10.0,10.15,-0.15000000000000036,,100.0,1000.0,1.0,0.0,0.0,-1.4778325123152742,1000.0,10.0 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SBI,Nepal SBI Bank Limited,407.0,407.0,403.0,,405.0,409.0,-4.0,,3320.0,1340240.6,21.0,4.0,0.9828009828009828,-0.9779951100244498,63820.98095238096,403.6869277108434 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SBL,Siddhartha Bank Limited,405.0,406.0,401.5,,404.0,400.0,4.0,,21457.0,8636960.7,55.0,4.5,1.1111111111111112,1.0,157035.64909090908,402.524150626835 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SCB,Standard Chartered Bank Limited,665.0,670.0,660.0,,669.0,665.0,4.0,,2159.0,1433015.7,40.0,10.0,1.5037593984962405,0.6015037593984963,35825.3925,663.7404817044928 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SEF,Siddhartha Equity Fund,10.2,10.2,10.2,,10.2,10.2,0.0,,5000.0,51000.0,1.0,0.0,0.0,0.0,51000.0,10.2 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,100.0,1000.0,1.0,0.0,0.0,0.0,1000.0,10.0 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SGHC,Swet-Ganga Hydropower & Construction Limited ,339.0,344.0,334.0,,336.0,338.8,-2.8000000000000114,,16312.0,5474257.5,60.0,10.0,2.949852507374631,-0.8264462809917389,91237.625,335.59695316331533 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SGHL,Sanigad Hydro Limited,505.0,563.0,491.1,,545.0,503.0,42.0,,63528.0,32728081.0,1885.0,71.89999999999998,14.237623762376234,8.34990059642147,17362.377188328912,515.1756863115477 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SGIC,Sanima GIC Insurance Limited,480.0,481.0,476.3,,481.0,485.0,-4.0,,1788.0,855255.4,24.0,4.699999999999989,0.9791666666666643,-0.8247422680412372,35635.64166666667,478.3307606263982 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SHEL,Singati Hydro Energy Limited,316.0,316.0,310.0,,315.0,316.0,-1.0,,24506.0,7669889.1,123.0,6.0,1.89873417721519,-0.31645569620253167,62356.82195121951,312.98004978372643 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SHINE,Shine Resunga Development Bank Ltd.,416.0,420.8,415.1,,419.0,419.0,0.0,,5037.0,2108720.1,25.0,5.699999999999989,1.3701923076923048,0.0,84348.804,418.6460393091126 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SHIVM,SHIVAM CEMENTS LTD,666.0,668.0,653.5,,663.0,663.0,0.0,,25116.0,16574384.6,159.0,14.5,2.177177177177177,0.0,104241.41257861635,659.9133858894728 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SHL,Soaltee Hotel Limited,503.9,505.0,500.0,,503.9,503.8,0.0999999999999659,,3213.0,1612638.0,21.0,5.0,0.9922603691208574,0.019849146486694304,76792.28571428571,501.91036414565826 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1472.0,1475.0,1472.0,,1475.0,1475.1,-0.09999999999990905,,20.0,29470.0,2.0,3.0,0.20380434782608695,-0.006779201410067728,14735.0,1473.5 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SHPC,Sanima Mai Hydropower Ltd.,522.0,528.0,520.0,,525.0,522.9,2.1000000000000227,,6547.0,3423631.3,38.0,8.0,1.532567049808429,0.40160642570281563,90095.56052631578,522.9313120513212 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SICL,Shikhar Insurance Co. Ltd.,639.9,639.9,632.0,,635.0,634.0,1.0,,877.0,556762.6,11.0,7.899999999999977,1.2345679012345643,0.15772870662460567,50614.781818181815,634.849030786773 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SIFC,Shree Investment Finance Co. Ltd.,532.0,532.0,527.1,,530.0,533.9,-3.8999999999999773,,1960.0,1036571.1,13.0,4.899999999999977,0.9210526315789431,-0.7304738715115148,79736.23846153847,528.862806122449 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SIGS2,Siddhartha Investment Growth Scheme - 2,10.35,10.35,10.35,,10.35,10.5,-0.15000000000000036,,1000.0,10350.0,1.0,0.0,0.0,-1.428571428571432,10350.0,10.35 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SIGS3,Siddhartha Investment Growth Scheme 3,10.37,10.37,10.37,,10.37,10.37,0.0,,2000.0,20740.0,1.0,0.0,0.0,0.0,20740.0,10.37 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SIKLES,Sikles Hydropower Limited,576.0,579.0,573.0,,578.0,576.0,2.0,,1156.0,666215.9,15.0,6.0,1.0416666666666665,0.3472222222222222,44414.39333333333,576.3113321799308 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SINDU,Sindhu Bikash Bank Ltd,703.0,730.0,703.0,,719.9,716.0,3.8999999999999773,,385.0,274969.0,17.0,27.0,3.8406827880512093,0.5446927374301644,16174.64705882353,714.2051948051948 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SIPD,Shikhar power Development Limited,675.0,695.0,660.0,,670.3,675.0,-4.7000000000000455,,17206.0,11662342.2,200.0,35.0,5.185185185185185,-0.696296296296303,58311.710999999996,677.8067069626874 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,280.0,290.0,280.0,,286.0,285.3,0.6999999999999886,,1556.0,444935.4,28.0,10.0,3.571428571428571,0.24535576586049374,15890.550000000001,285.9482005141388 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SJLIC,SuryaJyoti Life Insurance Company Limited,426.0,429.9,422.0,,429.9,426.0,3.8999999999999773,,2362.0,1008186.9,47.0,7.899999999999977,1.8544600938967082,0.9154929577464734,21450.78510638298,426.83611346316684 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,803.2,803.2,765.0,,770.0,765.0,5.0,,1573.0,1212970.6,33.0,38.200000000000045,4.755976095617536,0.6535947712418301,36756.68484848485,771.1192625556263 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SKHEL,Suryakunda Hydro Electric Limited,1028.0,1050.0,1001.5,,1042.0,1029.8,12.200000000000045,,1615.0,1645588.0,48.0,48.5,4.717898832684825,1.1846960574868952,34283.083333333336,1018.9399380804954 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SKHL,Super Khudi Hydropower Limited,892.4,918.9,865.6,,914.0,920.0,-6.0,,3340.0,3022830.0,96.0,53.299999999999955,5.972658000896454,-0.6521739130434783,31487.8125,905.0389221556886 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,810.0,830.0,810.0,,820.0,820.0,0.0,,181.0,148147.6,10.0,20.0,2.4691358024691357,0.0,14814.76,818.4950276243094 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1150.0,1150.0,1105.5,,1105.5,1104.5,1.0,,491.0,551720.0,18.0,44.5,3.869565217391304,0.09053870529651425,30651.11111111111,1123.6659877800407 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SLCF,Sanima Large Cap Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,620.0,6200.0,3.0,0.0,0.0,0.0,2066.6666666666665,10.0 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,775.0,776.9,755.0,,755.0,761.0,-6.0,,418.0,319726.5,15.0,21.899999999999977,2.8258064516129004,-0.7884362680683311,21315.1,764.8959330143541 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SMB,Support Microfinance Bittiya Sanstha Ltd.,1900.0,1900.0,1900.0,,1900.0,1900.0,0.0,,1.0,1880.0,1.0,0.0,0.0,0.0,1880.0,1880.0 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1555.0,1555.0,1555.0,,1555.0,1555.0,0.0,,3.0,4542.0,1.0,0.0,0.0,0.0,4542.0,1514.0 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SMH,Super Mai Hydropower Limited,519.0,541.7,510.0,,516.0,513.2,2.7999999999999545,,42306.0,22083434.9,158.0,31.700000000000045,6.107899807321782,0.5455962587685024,139768.57531645568,521.9929773554578 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SMHL,Super Madi Hydropower Limited,498.5,500.0,493.0,,495.0,497.0,-2.0,,12513.0,6215665.1,62.0,7.0,1.4042126379137412,-0.4024144869215292,100252.6629032258,496.7366019339886 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SMJC,Sagarmatha Jalabidhyut Company Limited,429.4,455.4,429.4,,449.0,452.0,-3.0,,4464.0,2006022.3,39.0,26.0,6.054960409874244,-0.6637168141592921,51436.46923076923,449.3777553763441 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,775.0,795.0,772.0,,795.0,795.0,0.0,,795.0,617138.0,12.0,23.0,2.967741935483871,0.0,51428.166666666664,776.274213836478 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SNLI,Sun Nepal Life Insurance Company Limited,442.5,450.0,442.5,,444.1,442.5,1.6000000000000227,,4373.0,1948643.0,64.0,7.5,1.694915254237288,0.36158192090395996,30447.546875,445.60782071804255 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SNORL,Snow Rivers Limited,850.0,850.0,807.0,,843.0,830.0,13.0,,10378.0,8603610.8,296.0,43.0,5.0588235294117645,1.566265060240964,29066.252702702706,829.0239737907112 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SOHL,Solu Hydropower Limited,570.0,615.0,570.0,,603.0,596.0,7.0,,67936.0,40705048.3,540.0,45.0,7.894736842105263,1.174496644295302,75379.71907407406,599.1675738930758 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SONA,Sonapur Minerals And Oil Limited,424.0,426.6,418.0,,423.2,425.0,-1.8000000000000114,,6877.0,2894868.0,80.0,8.600000000000023,2.0283018867924585,-0.42352941176470854,36185.85,420.9492511269449 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SOPL,Sopan Pharmaceuticals Limited,848.0,870.0,833.2,,869.0,848.0,21.0,,30335.0,25845475.3,525.0,36.799999999999955,4.339622641509429,2.4764150943396226,49229.47676190476,852.0018229767595 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SPC,Samling Power Company Limited,417.9,442.0,417.9,,440.0,439.8,0.19999999999998863,,771.0,338760.5,15.0,24.100000000000023,5.766929887532908,0.045475216007273445,22584.033333333333,439.3780804150454 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SPDL,Synergy Power Development Ltd.,412.9,412.9,389.0,,400.0,393.3,6.699999999999989,,74103.0,29232424.0,74.0,23.899999999999977,5.788326471300552,1.7035341978133711,395032.75675675675,394.4836781236927 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SPHL,Sayapatri Hydropower Limited,550.0,550.0,536.1,,538.0,554.0,-16.0,,1932.0,1042550.0,31.0,13.899999999999977,2.5272727272727233,-2.888086642599278,33630.645161290326,539.6221532091097 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SPIL,Siddhartha Premier Insurance Limited,725.0,725.0,711.0,,711.2,724.0,-12.799999999999955,,337.0,242494.9,8.0,14.0,1.9310344827586208,-1.7679558011049663,30311.8625,719.5694362017804 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SPL,Shuvam Power Limited,695.0,695.0,675.0,,680.0,684.0,-4.0,,500.0,339000.0,9.0,20.0,2.877697841726619,-0.5847953216374269,37666.666666666664,678.0 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SRLI,Sanima Reliance Life Insurance Limited,394.9,394.9,386.6,,390.0,391.4,-1.3999999999999773,,4243.0,1658483.0,58.0,8.299999999999955,2.1017979235249316,-0.3576903423607505,28594.53448275862,390.8750883808626 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SSHL,Shiva Shree Hydropower Ltd,223.6,223.6,210.0,,216.3,213.0,3.3000000000000114,,72399.0,15482795.1,239.0,13.599999999999994,6.082289803220033,1.5492957746478928,64781.56945606694,213.85371483031534 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,STC,Salt Trading Corporation,5378.0,5399.0,5375.0,,5375.0,5295.0,80.0,,45.0,242010.0,5.0,24.0,0.4462625511342506,1.5108593012275733,48402.0,5378.0 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2145.0,2205.0,2145.0,,2200.0,2180.0,20.0,,367.0,803776.0,21.0,60.0,2.797202797202797,0.9174311926605505,38275.04761904762,2190.125340599455 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,690.0,702.8,688.9,,691.0,682.9,8.100000000000023,,15706.0,10924837.2,87.0,13.899999999999977,2.014492753623185,1.186118026065313,125572.84137931034,695.5836750286514 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,647.0,647.0,640.2,,647.0,644.9,2.1000000000000227,,997.0,640320.7,13.0,6.7999999999999545,1.0510046367851553,0.3256318809117728,49255.438461538455,642.247442326981 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,SYPNL,SY Panel Nepal Limited,1327.7,1438.0,1327.7,,1433.0,1397.5,35.5,,42973.0,60774742.3,432.0,110.29999999999995,8.307599608345255,2.5402504472271916,140682.27384259258,1414.2541200288554 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,TAMOR,Sanima Middle Tamor Hydropower Limited,456.0,456.0,452.1,,454.4,452.1,2.2999999999999545,,10018.0,4546273.8,72.0,3.8999999999999773,0.8552631578947318,0.50873700508736,63142.691666666666,453.81052106208824 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,TPC,Terhathum Power Company Limited,372.5,372.5,362.1,,367.0,367.0,0.0,,1981.0,723997.6,22.0,10.399999999999977,2.7919463087248264,0.0,32908.98181818182,365.4707723372034 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,536.1,580.0,531.0,,569.0,536.1,32.89999999999998,,31087.0,16997763.4,693.0,49.0,9.140085804887148,6.136914754709938,24527.797113997112,546.7804355518383 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,TRH,Taragaon Regency Hotel Limited,788.1,788.1,788.1,,788.1,789.9,-1.7999999999999545,,120.0,94572.0,1.0,0.0,0.0,-0.22787694644891185,94572.0,788.1 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,TSHL,Three Star Hydropower Limited,412.0,413.0,392.9,,406.9,411.0,-4.100000000000023,,5464.0,2205490.0,76.0,20.100000000000023,4.878640776699035,-0.9975669099756745,29019.605263157893,403.64019033674964 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,TTL,Trade Tower Limited,758.0,765.1,745.0,,765.0,758.0,7.0,,7085.0,5324581.9,113.0,20.100000000000023,2.651715039577839,0.9234828496042217,47120.19380530974,751.5288496824277 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,TVCL,Trishuli Jal Vidhyut Company Limited ,481.1,493.0,481.1,,487.0,490.0,-3.0,,4313.0,2096943.0,19.0,11.899999999999977,2.4734982332155426,-0.6122448979591837,110365.42105263157,486.1912821701832 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,UAIL,United Ajod Insurance Limited,470.2,470.2,465.1,,465.2,474.0,-8.800000000000011,,3030.0,1419507.0,21.0,5.099999999999966,1.0846448319863815,-1.856540084388188,67595.57142857143,468.4841584158416 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,UHEWA,Upper Hewakhola Hydropower Company Limited,593.0,607.6,588.0,,606.0,597.5,8.5,,7407.0,4429276.1,79.0,19.600000000000023,3.305227655986513,1.4225941422594142,56066.78607594936,597.9851626839476 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2750.0,2879.9,2750.0,,2879.9,2888.9,-9.0,,172.0,484528.9,8.0,129.9000000000001,4.723636363636366,-0.31153726331821796,60566.1125,2817.0284883720933 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,ULHC,Upper Lohore Khola Hydropower Company Limited,365.2,373.9,365.2,,369.0,370.1,-1.1000000000000227,,2038.0,754971.8,25.0,8.699999999999989,2.3822562979189454,-0.29721696838692857,30198.872000000003,370.44739941118746 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,UMHL,United Modi Hydropower Ltd.,570.0,598.0,570.0,,591.1,600.0,-8.899999999999977,,12837.0,7529053.4,50.0,28.0,4.912280701754386,-1.4833333333333296,150581.068,586.511910882605 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,UMRH,United IDI Mardi RB Hydropower Limited.,543.9,548.0,543.1,,548.0,543.0,5.0,,870.0,474196.9,15.0,4.899999999999977,0.9009009009008967,0.9208103130755065,31613.126666666667,545.053908045977 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,UNHPL,Union Hydropower Limited,400.0,406.7,400.0,,404.0,405.0,-1.0,,15195.0,6137674.1,63.0,6.699999999999989,1.6749999999999974,-0.24691358024691357,97423.3984126984,403.9272194800921 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1304.0,1304.0,1300.0,,1300.0,1304.0,-4.0,,260.0,337929.0,7.0,4.0,0.3067484662576687,-0.3067484662576687,48275.57142857143,1299.7269230769232 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,UPCL,UNIVERSAL POWER COMPANY LTD,365.0,367.0,360.2,,365.2,370.0,-4.800000000000011,,15073.0,5481508.0,61.0,6.800000000000011,1.86301369863014,-1.2972972972973003,89860.7868852459,363.664035029523 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,UPPER,Upper Tamakoshi Hydropower Ltd,202.5,203.9,201.1,,203.0,202.5,0.5,,35277.0,7146413.2,189.0,2.8000000000000114,1.3827160493827217,0.24691358024691357,37811.71005291006,202.57995861326077 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,USHEC,Upper Solu Hydro Electric Company Limited,502.0,506.0,496.0,,504.0,500.1,3.8999999999999773,,2741.0,1379958.0,28.0,10.0,1.9920318725099602,0.7798440311937567,49284.21428571428,503.45056548704855 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,USHL,Upper Syange Hydropower Limited,567.0,567.0,538.4,,554.0,540.0,14.0,,3404.0,1870283.4,28.0,28.600000000000023,5.044091710758381,2.5925925925925926,66795.83571428571,549.4369565217391 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1205.1,1205.6,1205.1,,1205.5,1229.0,-23.5,,120.0,144658.0,4.0,0.5,0.041490332752468675,-1.9121236777868187,36164.5,1205.4833333333333 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,703.0,703.0,671.5,,690.0,692.0,-2.0,,1044.0,715609.0,22.0,31.5,4.480796586059744,-0.2890173410404624,32527.68181818182,685.4492337164751 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,VLUCL,Vision Lumbini Urja Company Limited ,445.0,466.0,440.0,,454.0,452.5,1.5,,4156.0,1878000.0,33.0,26.0,5.842696629213483,0.3314917127071823,56909.09090909091,451.87680461982677 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1380.0,1403.0,1370.0,,1403.0,1370.0,33.0,,745.0,1026410.0,13.0,33.0,2.391304347826087,2.408759124087591,78954.61538461539,1377.731543624161 +2026-07-21T06:45:26+00:00,2026-07-21T12:30:26+05:45,2026-07-21,12:30:26,1784616326,1,6,12,nepse_official,OPEN,2026-07-21,YMHL,Yambaling Hydropower Limited,623.0,666.0,612.0,,646.1,623.0,23.100000000000023,,18175.0,11460033.3,480.0,54.0,8.667736757624397,3.7078651685393296,23875.069375000003,630.5382833562586 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,920.0,968.0,920.0,,945.0,945.0,0.0,,452.0,428550.2,14.0,48.0,5.217391304347826,0.0,30610.72857142857,948.1199115044247 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,ADBL,Agricultural Development Bank Limited,314.9,319.0,310.0,,318.8,312.8,6.0,,31501.0,9944311.2,121.0,9.0,2.858050174658622,1.9181585677749362,82184.39008264462,315.68239738421 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,AHL,Asian Hydropower Limited,436.0,444.0,427.1,,438.1,439.9,-1.7999999999999545,,6469.0,2836521.3,46.0,16.899999999999977,3.8761467889908205,-0.4091839054330426,61663.506521739124,438.4791003246251 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,AHPC,Arun Valley Hydropower Development Co. Ltd.,280.0,283.0,276.0,,280.0,279.1,0.8999999999999773,,45690.0,12768510.1,165.0,7.0,2.5,0.3224650662844777,77384.9096969697,279.4596213613482 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,360.0,386.0,360.0,,381.3,374.4,6.900000000000034,,361375.0,136929190.4,802.0,26.0,7.222222222222221,1.842948717948727,170734.6513715711,378.91163030093395 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,AKPL,Arun Kabeli Power Ltd.,280.8,280.8,265.5,,268.0,267.5,0.5,,25142.0,6734798.9,109.0,15.300000000000011,5.4487179487179525,0.1869158878504673,61787.14587155964,267.87045183358526 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1045.0,1100.0,1045.0,,1099.8,1083.9,15.899999999999864,,1997.0,2181155.2,63.0,55.0,5.263157894736842,1.4669249930805297,34621.51111111111,1092.215923885829 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,ALICL,Asian Life Insurance Co. Limited,451.9,451.9,439.0,,445.0,442.5,2.5,,9927.0,4414464.2,52.0,12.899999999999977,2.854613852622257,0.5649717514124294,84893.54230769232,444.69267653873277 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5640.0,6345.0,5620.0,,5682.4,5700.0,-17.600000000000364,,1854.0,10572977.8,41.0,725.0,12.854609929078014,-0.3087719298245678,257877.50731707318,5702.792772384035 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,APHL,Appolo Hydropower Limited,832.0,872.0,832.0,,871.0,843.9,27.100000000000023,,18916.0,16177838.1,311.0,40.0,4.807692307692308,3.211280957459418,52018.77202572347,855.2462518502855 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,API,Api Power Company Ltd.,346.0,349.6,343.0,,346.0,346.0,0.0,,245910.0,85143488.5,589.0,6.600000000000023,1.9075144508670587,0.0,144556.00764006792,346.23841446057503 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1075.6,1200.0,1045.0,,1076.0,1098.0,-22.0,,2328.0,2505953.7,42.0,155.0,14.410561547043512,-2.0036429872495445,59665.56428571429,1076.4405927835053 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,BANDIPUR,Bandipur Cablecar and Tourism Limited,746.0,781.8,735.0,,767.0,744.0,23.0,,20831.0,15838950.1,340.0,46.799999999999955,6.273458445040209,3.0913978494623655,46585.147352941174,760.3547645336278 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,BARUN,Barun Hydropower Co. Ltd.,335.1,340.0,335.1,,336.1,338.0,-1.8999999999999773,,9943.0,3353948.7,75.0,4.899999999999977,1.4622500746045888,-0.5621301775147862,44719.316,337.3175802071809 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,BBC,Bishal Bazar Company Limited,4299.7,4696.0,4156.0,,4320.0,4250.0,70.0,,696.0,3037967.0,45.0,540.0,12.559015745284555,1.647058823529412,67510.37777777777,4364.895114942528 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,BEDC,Bhugol Energy Development Company Limited,334.0,343.0,330.0,,336.0,334.0,2.0,,17896.0,5993791.2,99.0,13.0,3.8922155688622757,0.5988023952095809,60543.34545454546,334.9235136343317 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,BFC,Best Finance Company Ltd.,513.0,545.0,513.0,,538.0,539.8,-1.7999999999999545,,39294.0,21149709.8,157.0,32.0,6.237816764132553,-0.33345683586512687,134711.52738853503,538.2427291698478 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,BGWT,Bhagawati Hydropower Development Company Limited,607.0,662.0,590.0,,630.0,590.0,40.0,,4757.0,2944895.3,72.0,72.0,11.86161449752883,6.779661016949152,40901.32361111111,619.0656506201387 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,BHCL,Bikash Hydropower Company Limited,500.0,511.9,490.0,,505.0,499.0,6.0,,24739.0,12472709.9,200.0,21.899999999999977,4.3799999999999955,1.2024048096192386,62363.5495,504.1719511702171 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,BHDC,Bindhyabasini Hydropower Development Company Limited,447.6,455.0,444.0,,451.0,447.5,3.5,,9647.0,4341200.7,64.0,11.0,2.4575513851653263,0.782122905027933,67831.2609375,450.0052555198508 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,BHL,Balephi Hydropower Limited,222.0,222.0,216.1,,220.0,218.1,1.9000000000000057,,48406.0,10651962.8,249.0,5.900000000000006,2.6576576576576603,0.8711600183402135,42778.967068273094,220.05459653761932 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,BHPL,Barahi Hydropower Public Limited,510.0,510.0,485.0,,499.0,486.1,12.899999999999977,,4995.0,2467555.3,44.0,25.0,4.901960784313726,2.6537749434272735,56080.80227272727,494.005065065065 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,BJHL,Bhujung Hydropower Limited,808.0,824.0,776.0,,795.4,808.0,-12.600000000000023,,7776.0,6175482.5,113.0,48.0,5.9405940594059405,-1.5594059405940621,54650.28761061947,794.172132201646 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,299.0,301.9,292.9,,298.0,298.0,0.0,,23929.0,7112157.5,129.0,9.0,3.0100334448160537,0.0,55133.00387596899,297.2191692089097 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,BNL,Bottlers Nepal (Balaju) Limited,14500.0,14574.4,14500.0,,14574.4,14150.0,424.39999999999964,,20.0,290744.0,2.0,74.39999999999964,0.5131034482758595,2.999293286219079,145372.0,14537.2 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11800.0,,11800.0,11800.0,0.0,,10.0,118000.0,1.0,0.0,0.0,0.0,118000.0,11800.0 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,BPCL,Butwal Power Company Limited,663.0,689.9,659.8,,678.0,675.0,3.0,,13381.0,9042196.3,75.0,30.100000000000023,4.539969834087485,0.4444444444444444,120562.61733333334,675.7489201106047 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,BUNGAL,Bungal Hydro Limited,638.0,665.0,638.0,,660.0,667.0,-7.0,,20541.0,13428293.6,200.0,27.0,4.231974921630094,-1.0494752623688157,67141.468,653.7312496957305 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,936.0,947.7,935.1,,945.0,935.0,10.0,,13694.0,12896962.9,129.0,12.600000000000023,1.3461538461538487,1.06951871657754,99976.45658914729,941.7966189572076 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,CFCL,Central Finance Co. Ltd.,605.0,647.0,605.0,,645.9,636.0,9.899999999999977,,38630.0,24743069.2,161.0,42.0,6.9421487603305785,1.556603773584902,153683.65962732918,640.5143463629304 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,CGH,Chandragiri Hills Limited,786.0,793.0,786.0,,792.1,785.0,7.100000000000023,,1539.0,1216535.5,26.0,7.0,0.8905852417302799,0.9044585987261174,46789.82692307692,790.4714100064978 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,CHCL,Chilime Hydropower Company Limited,496.0,496.0,477.4,,491.5,496.0,-4.5,,41240.0,20003574.7,139.0,18.600000000000023,3.750000000000005,-0.9072580645161291,143910.609352518,485.0527327837051 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,CHDC,CEDB Holdings Limited,2250.0,2260.0,2210.0,,2230.1,2218.0,12.099999999999909,,23725.0,53024323.1,139.0,50.0,2.2222222222222223,0.5455365193868309,381469.95035971224,2234.9556628029504 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,CHL,Chhyangdi Hydropower Ltd.,277.0,280.0,273.3,,280.0,274.0,6.0,,7678.0,2130676.7,52.0,6.699999999999989,2.418772563176891,2.18978102189781,40974.55192307693,277.5041286793436 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,CIT,Citizen Investment Trust,1715.0,1751.0,1713.0,,1740.0,1710.0,30.0,,3956.0,6856734.4,109.0,38.0,2.2157434402332363,1.7543859649122806,62905.82018348624,1733.2493427704753 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,CITY,City Hotel Limited,389.0,389.8,378.3,,385.0,386.0,-1.0,,82743.0,31834359.3,365.0,11.5,2.956298200514139,-0.2590673575129534,87217.42273972603,384.73779413364275 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,CIZBD90,10% Citizens Bank Debenture 2090,1177.0,1215.0,1177.0,,1215.0,1175.0,40.0,,75.0,89300.0,3.0,38.0,3.228547153780799,3.404255319148936,29766.666666666668,1190.6666666666667 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,CKHL,Chirkhwa Hydropower Limited ,635.0,649.9,632.6,,632.8,648.9,-16.100000000000023,,1605.0,1018053.1,30.0,17.299999999999955,2.7244094488188906,-2.4811218985976304,33935.10333333333,634.3009968847352 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,CLI,Citizen Life Insurance Company Limited,464.6,464.6,456.0,,457.0,457.5,-0.5,,4135.0,1890271.0,84.0,8.600000000000023,1.8510546706844644,-0.1092896174863388,22503.22619047619,457.13929866989116 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,CORBL,Corporate Development Bank Limited,1450.0,1450.0,1430.1,,1450.0,1498.0,-48.0,,35840.0,51784952.3,446.0,19.90000000000009,1.3724137931034546,-3.204272363150868,116109.75852017937,1444.8926422991071 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,CREST,Crest Micro Life Insurance Limited,1205.0,1241.0,1173.0,,1235.9,1219.8,16.100000000000136,,6154.0,7551455.5,110.0,68.0,5.643153526970955,1.3198885063125216,68649.59545454546,1227.0808417289568 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,CSY,Citizens Santulit Yojana,9.03,9.2,9.03,,9.2,9.3,-0.10000000000000142,,8748.0,80336.6,19.0,0.16999999999999993,1.8826135105204866,-1.0752688172043163,4228.242105263158,9.1834247828075 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1337.0,1399.9,1337.0,,1395.0,1360.0,35.0,,422.0,584139.9,19.0,62.90000000000009,4.704562453253559,2.5735294117647056,30744.205263157895,1384.2177725118484 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,CZBIL,Citizens Bank International Limited,195.0,206.7,195.0,,206.0,204.9,1.0999999999999943,,24689.0,5087933.8,81.0,11.699999999999989,5.999999999999995,0.5368472425573423,62813.997530864195,206.0809996354652 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,811.8,872.0,811.8,,848.0,854.5,-6.5,,2634.0,2222962.6,31.0,60.200000000000045,7.415619610741568,-0.7606787595084844,71708.47096774195,843.9493545937738 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,DHEL,Daramkhola Hydro Energy Limited,580.0,605.9,580.0,,600.0,599.0,1.0,,13123.0,7825469.0,162.0,25.899999999999977,4.465517241379306,0.1669449081803005,48305.364197530864,596.3170768879068 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,DHPL,Dibyashwori Hydropower Ltd.,330.0,330.0,300.0,,306.0,315.0,-9.0,,6821.0,2081647.0,31.0,30.0,9.090909090909092,-2.857142857142857,67149.90322580645,305.18208473830816 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1200.0,1215.0,1200.0,,1210.2,1219.0,-8.799999999999955,,137.0,165519.5,10.0,15.0,1.25,-0.7219031993437206,16551.95,1208.1715328467153 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,DOLTI,Dolti Power Company Limited,334.0,340.9,330.0,,337.0,333.1,3.8999999999999773,,14643.0,4913246.0,82.0,10.899999999999977,3.2634730538922088,1.1708195737015843,59917.634146341465,335.5354777026566 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,DORDI,Dordi Khola Jal Bidyut Company Limited,270.0,270.0,262.0,,269.0,266.6,2.3999999999999773,,14846.0,3973475.2,66.0,8.0,2.9629629629629632,0.9002250562640575,60204.1696969697,267.64618078943823 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,EBL,Everest Bank Limited,718.1,735.0,718.1,,722.0,717.5,4.5,,18071.0,13035654.0,110.0,16.899999999999977,2.3534326695446284,0.627177700348432,118505.94545454545,721.3576448453323 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,EBLD85,10.50% Everest Bank Limited Debenture 2085,1131.0,1131.0,1131.0,,1131.0,1160.4,-29.40000000000009,,25.0,28275.0,2.0,0.0,0.0,-2.533609100310245,14137.5,1131.0 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,EBLD86,Everest Bank Limited,1085.0,1085.0,1085.0,,1085.0,1100.0,-15.0,,75.0,81375.0,1.0,0.0,0.0,-1.3636363636363635,81375.0,1085.0 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,ECL,Everest Colour Limited,376.1,428.2,376.1,,428.2,372.4,55.80000000000001,,120.0,49415.0,12.0,52.099999999999966,13.852698750332348,14.983888292158973,4117.916666666667,411.7916666666667 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,EDBL,Excel Development Bank Ltd.,588.0,590.0,577.0,,587.0,584.0,3.0,,3993.0,2343959.5,21.0,13.0,2.2108843537414966,0.5136986301369862,111617.11904761905,587.0171550212873 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,EHPL,Eastern Hydropower Limited,370.0,370.0,360.0,,367.6,367.9,-0.2999999999999545,,4809.0,1758402.5,62.0,10.0,2.7027027027027026,-0.0815438977983024,28361.33064516129,365.64826367228113 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,ENL,Emerging Nepal Limited,830.1,855.0,830.1,,840.0,851.0,-11.0,,140.0,118155.0,7.0,24.899999999999977,2.999638597759303,-1.2925969447708578,16879.285714285714,843.9642857142857 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,760.0,806.0,760.0,,791.0,790.0,1.0,,5383.0,4258046.7,45.0,46.0,6.052631578947368,0.12658227848101267,94623.26000000001,791.0174066505666 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1029.9,1029.9,980.1,,990.3,1000.0,-9.700000000000045,,609.0,604802.0,20.0,49.80000000000007,4.835420914651914,-0.9700000000000045,30240.1,993.1067323481117 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,GBBD85,"Garima Debenture, 2085",1067.0,1067.0,1067.0,,1067.0,1100.0,-33.0,,25.0,26675.0,2.0,0.0,0.0,-3.0,13337.5,1067.0 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,GBBL,Garima Bikas Bank Limited,421.0,426.5,419.1,,423.0,421.0,2.0,,50476.0,21343643.2,151.0,7.399999999999977,1.757719714964365,0.4750593824228029,141348.63046357615,422.84735715983834 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,GBIME,Global IME Bank Limited,248.5,248.5,245.0,,247.0,245.0,2.0,,67420.0,16611409.9,187.0,3.5,1.4084507042253522,0.8163265306122449,88831.06898395722,246.38697567487392 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,793.8,793.8,754.1,,760.4,756.0,4.399999999999977,,1492.0,1136522.0,16.0,39.69999999999993,5.001259763164517,0.582010582010579,71032.625,761.7439678284182 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,GCIL,Ghorahi Cement Industry Limited,373.0,375.0,368.0,,371.5,372.0,-0.5,,10702.0,3970640.3,128.0,7.0,1.876675603217158,-0.13440860215053765,31020.62734375,371.0185292468697 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,GFCL,Goodwill Finance Limited,630.0,633.0,620.0,,630.0,627.9,2.1000000000000227,,7382.0,4636353.5,44.0,13.0,2.0634920634920633,0.3344481605351207,105371.67045454546,628.0619750745055 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,GHL,Ghalemdi Hydro Limited,237.0,237.0,231.0,,233.2,233.9,-0.700000000000017,,30657.0,7162999.9,110.0,6.0,2.5316455696202533,-0.2992731936725169,65118.180909090916,233.64973415533157 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,GIBF1,Global IME Balanced Fund-1,10.41,10.8,10.41,,10.51,10.5,0.009999999999999787,,870.0,9236.4,7.0,0.39000000000000057,3.746397694524501,0.0952380952380932,1319.4857142857143,10.616551724137931 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1111.1,1131.0,1111.1,,1120.1,1110.1,10.0,,683.0,766243.3,18.0,19.90000000000009,1.7910179101791102,0.9008197459688317,42569.072222222225,1121.878916544656 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1900.0,1900.0,1843.0,,1843.0,1815.0,28.0,,33.0,61103.0,4.0,57.0,3.0,1.5426997245179064,15275.75,1851.6060606060605 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,GLH,GreenLife Hydropower Limited,263.1,266.0,260.0,,266.0,265.0,1.0,,29458.0,7736506.0,111.0,6.0,2.2805017103762824,0.37735849056603776,69698.25225225225,262.62835223029396 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1206.1,1251.0,1206.1,,1251.0,1215.0,36.0,,1000.0,1247084.4,15.0,44.90000000000009,3.7227427244838815,2.9629629629629632,83138.95999999999,1247.0844 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,470.0,476.8,467.3,,475.0,470.0,5.0,,2420.0,1141452.3,25.0,9.5,2.021276595744681,1.0638297872340425,45658.092000000004,471.67450413223145 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,GMLI,Guardian Micro Life Insurance Limited ,1286.9,1286.9,1200.4,,1268.0,1253.9,14.099999999999909,,250.0,311011.0,17.0,86.5,6.721578988266376,1.12449158625089,18294.764705882353,1244.044 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,GRDBL,Green Development Bank Ltd.,1055.5,1098.9,1055.5,,1078.2,1088.0,-9.799999999999955,,3429.0,3714557.4,63.0,43.40000000000009,4.111795357650411,-0.9007352941176429,58961.22857142857,1083.2771653543307 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,GSY,Garima Samriddhi Yojana,10.0,10.0,10.0,,10.0,10.0,0.0,,22000.0,220000.0,17.0,0.0,0.0,0.0,12941.176470588236,10.0 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,GUFL,Gurkhas Finance Ltd.,572.0,575.1,565.0,,575.1,572.1,3.0,,5310.0,3027424.2,55.0,10.100000000000023,1.7657342657342696,0.5243838489774515,55044.07636363637,570.136384180791 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,GVL,Green Ventures Limited,496.0,497.0,490.3,,496.0,497.0,-1.0,,10175.0,5021828.8,56.0,6.699999999999989,1.350806451612901,-0.2012072434607646,89675.51428571428,493.54582800982797 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,H8020,Himalayan 80-20,11.56,11.65,11.56,,11.65,11.62,0.030000000000001137,,700.0,8129.0,6.0,0.08999999999999986,0.7785467128027669,0.2581755593803885,1354.8333333333333,11.612857142857143 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,HATHY,Hathway Investment Nepal Limited,785.0,785.0,755.0,,760.0,782.0,-22.0,,20622.0,15811066.1,174.0,30.0,3.821656050955414,-2.813299232736573,90868.19597701149,766.708665502861 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,HBL,Himalayan Bank Limited,200.0,202.5,199.0,,201.4,200.7,0.700000000000017,,23248.0,4672181.1,371.0,3.5,1.7500000000000002,0.3487792725460972,12593.480053908355,200.9713136613902 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,HDHPC,Himal Dolakha Hydropower Company Limited,222.0,225.5,217.2,,221.5,222.0,-0.5,,185442.0,41193213.5,360.0,8.300000000000011,3.7387387387387436,-0.22522522522522523,114425.59305555555,222.13529567196213 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,HDL,Himalayan Distillery Limited,1180.0,1199.0,1178.0,,1187.0,1179.9,7.099999999999909,,27382.0,32531420.6,296.0,21.0,1.7796610169491527,0.6017459106703881,109903.44797297298,1188.0586005405012 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,HEI,Himalayan Everest Insurance Limited,541.0,548.9,540.0,,545.0,540.0,5.0,,864.0,468569.2,11.0,8.899999999999977,1.645101663585948,0.9259259259259258,42597.200000000004,542.325462962963 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,HEIP,Himalayan Everest Insurance Limited Promoter,330.0,353.0,330.0,,330.1,340.0,-9.899999999999977,,3686.0,1242557.6,10.0,23.0,6.969696969696971,-2.911764705882346,124255.76000000001,337.10189907759093 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,HFIN,Hotel Forest Inn Limited,722.0,745.0,714.0,,725.0,725.0,0.0,,25181.0,18388923.8,339.0,31.0,4.293628808864266,0.0,54244.61297935103,730.2697986577182 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,HHL,Himalayan Hydropower Limited,350.0,356.0,345.0,,355.0,349.0,6.0,,26077.0,9215347.9,103.0,11.0,3.1428571428571432,1.7191977077363898,89469.39708737865,353.38987997085553 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,HIDCL,Hydorelectricity Investment and Development Company Ltd,280.3,280.3,262.0,,266.0,267.0,-1.0,,32740.0,8748419.0,157.0,18.30000000000001,6.528719229397079,-0.37453183520599254,55722.41401273885,267.2088882101405 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,209.4,209.4,195.2,,198.3,199.5,-1.1999999999999886,,78169.0,15490876.4,144.0,14.200000000000017,6.781279847182434,-0.6015037593984905,107575.53055555555,198.17160767055995 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,HIMSTAR,Him Star Urja Company Limited,770.0,784.0,750.0,,780.0,762.0,18.0,,6293.0,4827144.6,104.0,34.0,4.415584415584416,2.3622047244094486,46414.851923076916,767.0657238201176 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.6,910.0,899.6,,910.0,895.0,15.0,,1752.0,1584936.1,27.0,10.399999999999977,1.1560693641618471,1.675977653631285,58701.33703703704,904.643892694064 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,HLI,Himalayan Life Insurance Limited,331.5,338.4,331.0,,334.1,335.5,-1.3999999999999773,,20434.0,6834942.9,160.0,7.399999999999977,2.2322775263951664,-0.4172876304023777,42718.393125,334.4887393559753 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,HLICF,HLI Large Cap Fund,8.74,8.74,8.74,,8.74,8.74,0.0,,1100.0,9614.0,2.0,0.0,0.0,0.0,4807.0,8.74 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,HPPL,Himalayan Power Partner Ltd.,382.0,382.0,369.9,,372.0,373.1,-1.1000000000000227,,38229.0,14266184.4,159.0,12.100000000000023,3.1675392670157128,-0.29482712409542283,89724.43018867925,373.17702267911795 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,HRL,Himalayan Reinsurance Limited,624.0,657.0,624.0,,648.0,616.0,32.0,,219875.0,141542285.3,1692.0,33.0,5.288461538461538,5.194805194805195,83653.83291962175,643.7397853325754 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,HURJA,Himalaya Urja Bikas Company Limited,253.0,253.0,245.1,,248.0,247.4,0.5999999999999943,,28208.0,7005276.3,122.0,7.900000000000006,3.1225296442687767,0.24252223120452476,57420.29754098361,248.3436011060692 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,ICFC,ICFC Finance Limited,619.1,625.0,615.0,,616.4,619.5,-3.1000000000000227,,2677.0,1661079.1,34.0,10.0,1.6152479405588758,-0.5004035512510125,48855.26764705883,620.5002241314905 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1107.0,1100.0,,1107.0,1100.0,7.0,,135.0,148995.0,5.0,7.0,0.6363636363636364,0.6363636363636364,29799.0,1103.6666666666667 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,IGI,IGI Prudential insurance Limited,444.1,457.0,444.1,,453.0,457.0,-4.0,,4115.0,1861370.0,10.0,12.899999999999977,2.904751182166174,-0.87527352297593,186137.0,452.3377885783718 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,IHL,Ingwa Hydropower Limited,362.2,375.0,362.2,,371.1,367.0,4.100000000000023,,1993.0,739093.0,30.0,12.800000000000011,3.533959138597463,1.1171662125340662,24636.433333333334,370.844455594581 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,935.0,935.0,880.0,,906.8,891.0,15.799999999999955,,940.0,845612.4,26.0,55.0,5.88235294117647,1.7732884399551014,32523.553846153845,899.5876595744681 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,ILI,IME Life Insurance Company Limited,427.7,430.0,423.0,,427.0,427.7,-0.6999999999999886,,3762.0,1602850.9,74.0,7.0,1.6366612111292964,-0.16366612111292697,21660.147297297295,426.06350345560867 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,JBBD87,Jyoti Bikash Bank Bond 2087,1140.0,1140.0,1140.0,,1140.0,1150.0,-10.0,,49000.0,55860000.0,1.0,0.0,0.0,-0.8695652173913043,55860000.0,1140.0 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,JBBL,Jyoti Bikas Bank Limited,357.0,357.0,351.0,,356.9,357.0,-0.10000000000002274,,15728.0,5559111.0,55.0,6.0,1.680672268907563,-0.028011204481799085,101074.74545454545,353.4531408952187 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1281.0,1309.0,1281.0,,1300.0,1299.8,0.20000000000004547,,1146.0,1490486.8,42.0,28.0,2.185792349726776,0.015386982612713146,35487.780952380956,1300.5993019197208 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,JFL,Janaki Finance Company Limited,402.0,408.0,400.0,,404.1,401.9,2.2000000000000455,,1146.0,459980.1,14.0,8.0,1.9900497512437811,0.547399850709143,32855.72142857143,401.37879581151833 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,JHAPA,Jhapa Energy Limited,1083.0,1218.0,1083.0,,1175.0,1140.0,35.0,,5650.0,6559746.0,94.0,135.0,12.465373961218837,3.070175438596491,69784.53191489361,1161.0169911504424 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,JOSHI,Joshi Hydropower Development Company Ltd,274.0,277.0,270.0,,270.4,274.0,-3.6000000000000227,,14002.0,3865774.4,28.0,7.0,2.5547445255474455,-1.3138686131386945,138063.37142857144,276.08730181402655 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1001.5,1001.5,1000.0,,1000.0,1020.0,-20.0,,110.0,110046.5,3.0,1.5,0.14977533699450823,-1.9607843137254901,36682.166666666664,1000.4227272727272 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,KAHL,Kalanga Hydro Limited,510.0,574.0,498.1,,562.0,508.0,54.0,,53088.0,28569707.8,1624.0,75.89999999999998,14.882352941176466,10.62992125984252,17592.18460591133,538.1575459614226 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,KBL,Kumari Bank Limited,223.9,224.0,218.0,,220.0,220.0,0.0,,161035.0,35452772.5,378.0,6.0,2.6797677534613666,0.0,93790.40343915344,220.1556959667153 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,KBLD90,10% KBL Debenture 2090,1470.0,1470.0,1470.0,,1470.0,1488.0,-18.0,,57.0,83790.0,1.0,0.0,0.0,-1.2096774193548387,83790.0,1470.0 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,KBSH,Kutheli Bukhari Small Hydropower Limited,1250.0,1250.0,1210.0,,1210.0,1219.0,-9.0,,444.0,543415.8,23.0,40.0,3.2,-0.7383100902378998,23626.773913043482,1223.9094594594596 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,KDBY,Kumari Dhanabriddhi Yojana,10.86,11.0,10.86,,11.0,11.1,-0.09999999999999964,,1500.0,16452.0,14.0,0.14000000000000057,1.2891344383057144,-0.9009009009008978,1175.142857142857,10.968 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,KDL,Kalinchowk Darshan Limited,824.0,824.0,805.0,,810.0,822.0,-12.0,,1519.0,1235790.5,22.0,19.0,2.3058252427184467,-1.4598540145985401,56172.295454545456,813.5552995391705 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,KEF,Kumari Equity Fund,10.3,10.55,10.21,,10.55,10.5,0.05000000000000071,,12890.0,133581.5,10.0,0.33999999999999986,3.300970873786406,0.476190476190483,13358.15,10.363188518231187 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,KHPL,Kalinchock Hydropower Limited,997.0,1017.0,983.0,,1008.0,999.1,8.899999999999977,,7695.0,7677108.8,168.0,34.0,3.4102306920762286,0.8908017215493922,45697.07619047619,997.6749577647823 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,KKHC,Khanikhola Hydropower Co. Ltd.,271.9,271.9,265.0,,267.0,267.0,0.0,,24576.0,6574571.6,91.0,6.899999999999977,2.5376976829716726,0.0,72248.03956043956,267.52000325520834 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,802.0,815.0,802.0,,815.0,802.0,13.0,,326.0,264094.3,8.0,13.0,1.6209476309226933,1.6209476309226933,33011.7875,810.1052147239263 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,KPCL,Kalika power Company Ltd,490.0,490.0,477.1,,488.9,485.0,3.8999999999999773,,4635.0,2237986.0,34.0,12.899999999999977,2.6326530612244854,0.8041237113402014,65823.11764705883,482.8448759439051 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,KSBBL,Kamana Sewa Bikas Bank Limited,488.0,493.0,485.0,,488.5,488.4,0.10000000000002274,,42434.0,20774573.2,126.0,8.0,1.639344262295082,0.02047502047502513,164877.56507936507,489.5737663194608 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,KSY,Kumari Sabal Yojana,9.75,10.0,9.46,,10.0,9.75,0.25,,25200.0,251846.0,12.0,0.5399999999999991,5.538461538461529,2.564102564102564,20987.166666666668,9.99388888888889 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,LBBL,Lumbini Bikas Bank Ltd.,510.0,510.0,491.0,,497.0,500.0,-3.0,,29655.0,14762740.2,164.0,19.0,3.7254901960784315,-0.6,90016.70853658536,497.8162266059686 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,LEC,Liberty Energy Company Limited,228.5,228.5,222.1,,224.0,225.4,-1.4000000000000057,,60424.0,13630179.8,182.0,6.400000000000006,2.8008752735229785,-0.6211180124223628,74891.09780219781,225.57559578975244 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,LICN,Life Insurance Corporation (Nepal) Limited,806.0,809.0,800.0,,801.0,804.5,-3.5,,3906.0,3135464.8,38.0,9.0,1.1166253101736971,-0.435052827843381,82512.23157894737,802.7303635432668 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,955.0,955.0,926.4,,945.0,930.2,14.799999999999955,,325.0,303801.0,6.0,28.600000000000023,2.9947643979057617,1.5910556869490382,50633.5,934.7723076923077 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,LSL,Laxmi Sunrise Bank Limited,223.0,227.0,222.2,,226.2,224.0,2.1999999999999886,,92728.0,20960249.1,138.0,4.800000000000011,2.1524663677130094,0.9821428571428521,151885.86304347828,226.04012919506516 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,LUK,Laxmi Unnati Kosh,10.2,10.24,10.2,,10.24,9.95,0.2900000000000009,,4540.0,46485.6,4.0,0.040000000000000924,0.39215686274510714,2.9145728643216176,11621.4,10.239118942731277 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,LVF2,Laxmi Value Fund 2,9.85,10.02,9.8,,9.88,9.81,0.07000000000000028,,6700.0,67007.0,6.0,0.21999999999999886,2.2335025380710545,0.7135575942915421,11167.833333333334,10.001044776119404 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MABEL,Mabilung Energy Limited,611.0,649.0,611.0,,641.0,625.0,16.0,,7599.0,4836529.0,101.0,38.0,6.219312602291326,2.56,47886.425742574254,636.4691406764048 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MAKAR,Makar Jitumaya Suri Hydropower Limited,446.7,482.1,446.7,,470.0,470.2,-0.19999999999998863,,24205.0,11249630.9,108.0,35.400000000000034,7.924781732706522,-0.0425350914504442,104163.24907407408,464.7647552158645 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MANDU,Mandu Hydropower Limited,801.1,820.0,801.1,,804.5,801.1,3.3999999999999773,,351.0,282066.4,10.0,18.899999999999977,2.3592560229684154,0.42441642741230523,28206.640000000003,803.6079772079772 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,889.9,889.9,865.0,,867.0,865.0,2.0,,135.0,117091.8,5.0,24.899999999999977,2.798067198561634,0.23121387283236997,23418.36,867.3466666666667 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,275.1,278.9,275.1,,278.5,277.0,1.5,,3262.0,905043.2,86.0,3.7999999999999545,1.3813158851326623,0.5415162454873645,10523.758139534883,277.4503985285101 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MBL,Machhapuchhre Bank Limited,250.0,259.9,250.0,,257.1,258.1,-1.0,,32710.0,8381076.4,86.0,9.899999999999977,3.9599999999999906,-0.3874467260751646,97454.37674418605,256.22367471721185 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MBLEF,MBL Equity Fund,10.0,10.2,10.0,,10.01,10.05,-0.040000000000000924,,400.0,4021.0,4.0,0.1999999999999993,1.9999999999999927,-0.3980099502487654,1005.25,10.0525 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MCHL,Menchhiyam Hydropower Limited,302.1,306.0,296.9,,300.0,302.0,-2.0,,3302.0,991658.2,33.0,9.100000000000023,3.012247600132414,-0.6622516556291391,30050.248484848482,300.32047244094485 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MDB,Miteri Development Bank Limited,594.0,600.0,591.5,,600.0,600.0,0.0,,1737.0,1035625.0,21.0,8.5,1.430976430976431,0.0,49315.47619047619,596.2147380541163 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MEHL,Manakamana Engineering Hydropower Limited,330.0,330.0,318.0,,327.0,324.4,2.6000000000000227,,2555.0,825446.8,25.0,12.0,3.6363636363636362,0.8014796547472327,33017.872,323.07115459882584 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MEL,Modi Energy Limited,226.0,227.3,223.0,,227.0,226.0,1.0,,12126.0,2734470.5,64.0,4.300000000000011,1.9026548672566423,0.4424778761061947,42726.1015625,225.5047418769586 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MEN,Mountain Energy Nepal Limited,610.0,610.0,595.0,,598.0,600.0,-2.0,,20383.0,12210605.0,115.0,15.0,2.459016393442623,-0.33333333333333337,106179.17391304347,599.0582838640044 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MERO,Mero Microfinance Bittiya Sanstha Ltd.,730.0,730.0,701.2,,712.1,712.0,0.10000000000002274,,4577.0,3264665.2,36.0,28.799999999999955,3.9452054794520484,0.014044943820227914,90685.14444444445,713.2762071225694 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MFIL,Manjushree Finance Ltd.,780.0,800.0,780.0,,795.2,802.0,-6.7999999999999545,,11730.0,9336573.9,87.0,20.0,2.564102564102564,-0.8478802992518646,107316.94137931034,795.9568542199489 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MHCL,Molung Hydropower Company Limited,335.0,339.5,323.2,,328.0,331.9,-3.8999999999999773,,1880.0,628699.3,22.0,16.30000000000001,4.865671641791048,-1.1750527267249102,28577.24090909091,334.4145212765958 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MHL,Mandakini Hydropower Limited,490.0,500.0,485.1,,498.0,492.0,6.0,,3276.0,1628255.0,20.0,14.899999999999977,3.040816326530608,1.2195121951219512,81412.75,497.02533577533575 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MHNL,Mountain Hydro Nepal Limited,247.0,248.0,243.0,,245.0,246.9,-1.9000000000000057,,7506.0,1847608.0,47.0,5.0,2.0242914979757085,-0.7695423248278678,39310.8085106383,246.15081268318679 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MKCL,Muktinath Krishi Company Limited,1136.0,1185.0,1136.0,,1185.0,1149.0,36.0,,801.0,942149.0,30.0,49.0,4.313380281690141,3.1331592689295036,31404.966666666667,1176.2159800249688 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MKHC,Maya Khola Hydropower Company Limited,300.1,307.0,300.1,,301.5,301.4,0.10000000000002274,,995.0,300873.0,26.0,6.899999999999977,2.2992335888037245,0.03317850033179255,11572.038461538461,302.3849246231156 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MKHL,Mai Khola Hydropower Limited,512.0,527.9,512.0,,520.0,527.3,-7.2999999999999545,,4019.0,2082933.0,32.0,15.899999999999977,3.1054687499999956,-1.384411151147346,65091.65625,518.2714605623289 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MKJC,Mailung Khola Jal Vidhyut Company Limited,470.0,470.0,460.7,,470.0,464.0,6.0,,2310.0,1078369.7,28.0,9.300000000000011,1.9787234042553214,1.293103448275862,38513.20357142857,466.8267099567099 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1124.3,1187.5,1124.3,,1183.0,1166.0,17.0,,613.0,709142.0,12.0,63.200000000000045,5.621275460286404,1.4579759862778732,59095.166666666664,1156.8384991843393 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MLBL,Mahalaxmi Bikas Bank Ltd.,366.9,366.9,358.3,,362.0,364.6,-2.6000000000000227,,11315.0,4116121.2,51.0,8.599999999999966,2.343962932679195,-0.7131102578167917,80708.25882352941,363.7756252761821 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1175.0,1195.0,1145.0,,1188.1,1175.5,12.599999999999909,,330.0,386988.6,13.0,50.0,4.25531914893617,1.0718843045512472,29768.353846153845,1172.692727272727 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1780.0,1780.0,1740.2,,1750.0,1780.0,-30.0,,46.0,80392.0,3.0,39.799999999999955,2.235955056179773,-1.6853932584269662,26797.333333333332,1747.6521739130435 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MMF1,Mega Mutual Fund -1,10.0,10.0,9.4,,9.65,9.75,-0.09999999999999964,,4929.0,47882.33,14.0,0.5999999999999996,5.9999999999999964,-1.025641025641022,3420.1664285714287,9.714410630959627 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,456.0,469.5,456.0,,463.1,455.0,8.100000000000023,,1570.0,727552.0,15.0,13.5,2.9605263157894735,1.7802197802197852,48503.46666666667,463.40891719745224 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MNBBL,Muktinath Bikas Bank Ltd.,376.8,379.9,372.0,,376.2,376.0,0.19999999999998863,,17736.0,6674570.9,97.0,7.899999999999977,2.0966029723991446,0.0531914893616991,68810.00927835052,376.3289862426703 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MND84/85,Muktinath Debenture 2084/85,1070.0,1070.0,1070.0,,1070.0,1100.0,-30.0,,155.0,165850.0,2.0,0.0,0.0,-2.727272727272727,82925.0,1070.0 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MNMF1,Muktinath Mutual Fund 1,9.8,9.9,9.8,,9.9,9.9,0.0,,20430.0,200248.0,10.0,0.09999999999999964,1.0204081632653024,0.0,20024.8,9.801664219285364 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MPFL,Multipurpose Finance Company Limited,626.0,626.0,620.0,,623.2,626.8,-3.599999999999909,,6071.0,3771554.5,26.0,6.0,0.9584664536741214,-0.5743458838544846,145059.78846153847,621.2410640751112 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MSHL,Mid Solu Hydropower Limited,655.0,655.0,635.0,,650.0,658.0,-8.0,,109.0,70319.0,10.0,20.0,3.0534351145038165,-1.21580547112462,7031.9,645.1284403669724 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1221.0,1257.5,1221.0,,1240.0,1248.9,-8.900000000000091,,798.0,992221.5,13.0,36.5,2.9893529893529895,-0.7126271118584426,76324.73076923077,1243.3853383458647 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NABBC,Narayani Development Bank Limited,811.0,820.0,800.1,,810.0,815.0,-5.0,,3745.0,3031558.5,52.0,19.899999999999977,2.4537607891491957,-0.6134969325153374,58299.20192307692,809.4949265687584 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NABIL,Nabil Bank Limited,552.0,554.9,550.0,,552.0,550.0,2.0,,52501.0,28948955.0,347.0,4.899999999999977,0.8876811594202857,0.36363636363636365,83426.3832853026,551.3981638444982 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NABILD2089,7% Nabil Debenture 2089,1107.8,1107.8,1057.3,,1057.3,1142.0,-84.70000000000005,,38720.0,40939334.0,3.0,50.5,4.5585845820545225,-7.4168126094570965,13646444.666666666,1057.3175103305784 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NBF2,NABIL BALANCED FUND-2,10.1,10.2,10.1,,10.2,10.1,0.09999999999999964,,200.0,2030.0,2.0,0.09999999999999964,0.9900990099009866,0.9900990099009866,1015.0,10.15 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NBF3,Nabil Balanced Fund-3,9.95,10.0,9.95,,10.0,10.0,0.0,,1420.0,14134.0,6.0,0.05000000000000071,0.5025125628140775,0.0,2355.6666666666665,9.953521126760563 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NBL,Nepal Bank Limited,272.0,272.0,265.0,,269.9,269.0,0.8999999999999773,,13459.0,3621888.2,75.0,7.0,2.5735294117647056,0.33457249070631123,48291.84266666667,269.105297570399 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1548.0,1548.0,1503.0,,1530.0,1524.0,6.0,,65.0,98871.0,6.0,45.0,2.9069767441860463,0.39370078740157477,16478.5,1521.0923076923077 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NFS,Nepal Finance Ltd.,588.0,596.0,580.0,,590.0,585.0,5.0,,5625.0,3305145.8,70.0,16.0,2.7210884353741496,0.8547008547008548,47216.36857142857,587.5814755555555 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NGPL,Ngadi Group Power Ltd.,435.0,435.0,425.3,,427.0,428.8,-1.8000000000000114,,58877.0,25333906.5,242.0,9.699999999999989,2.2298850574712614,-0.41977611940298765,104685.56404958677,430.28528117940795 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NHDL,Nepal Hydro Developers Ltd.,647.0,656.0,640.0,,650.0,650.0,0.0,,530.0,343122.5,20.0,16.0,2.472952086553323,0.0,17156.125,647.4009433962265 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NHPC,National Hydro Power Company Limited,285.0,285.0,277.0,,280.0,280.0,0.0,,205845.0,57802454.4,520.0,8.0,2.807017543859649,0.0,111158.56615384616,280.80572469576623 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NIBLGF,NIBL Growth Fund,10.24,10.24,9.41,,9.43,10.55,-1.120000000000001,,7900.0,76360.0,15.0,0.8300000000000001,8.10546875,-10.616113744075838,5090.666666666667,9.665822784810127 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NIBLSTF,NIBL Stable Fund,8.66,8.66,8.66,,8.66,8.91,-0.25,,200.0,1732.0,2.0,0.0,0.0,-2.8058361391694726,866.0,8.66 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NIBSF2,NIBL Samriddhi Fund -2,8.73,8.99,8.73,,8.99,9.0,-0.009999999999999787,,22100.0,195671.0,15.0,0.2599999999999998,2.978235967926687,-0.11111111111110875,13044.733333333334,8.853891402714932 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NICA,NIC Asia Bank Ltd.,325.0,349.0,325.0,,344.0,342.1,1.8999999999999773,,22519.0,7765094.6,121.0,24.0,7.384615384615385,0.5553931598947609,64174.335537190076,344.8241307340468 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NICBF,NIC Asia Balanced Fund,9.08,9.08,9.08,,9.08,9.1,-0.019999999999999574,,2000.0,18160.0,1.0,0.0,0.0,-0.21978021978021509,18160.0,9.08 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NICD88,NIC ASIA Rinpatra 2088,1085.0,1085.0,1085.0,,1085.0,1092.1,-7.099999999999909,,85.0,92225.0,2.0,0.0,0.0,-0.6501236150535583,46112.5,1085.0 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NICFC,NIC Asia Flexi CAP Fund,9.5,9.5,9.03,,9.03,9.3,-0.27000000000000135,,67680.0,642791.0,7.0,0.47000000000000064,4.947368421052638,-2.903225806451627,91827.28571428571,9.497502955082743 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NICGF2,NIC ASIA Growth Fund-2,9.1,9.1,9.1,,9.1,9.35,-0.25,,200.0,1820.0,2.0,0.0,0.0,-2.6737967914438503,910.0,9.1 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NICL,Nepal Insurance Co. Ltd.,538.4,538.4,523.0,,531.0,532.0,-1.0,,2974.0,1562698.9,31.0,15.399999999999977,2.8603268945022244,-0.18796992481203006,50409.641935483865,525.4535642232682 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,577.0,578.0,561.2,,567.0,569.0,-2.0,,1147.0,652848.1,31.0,16.799999999999955,2.911611785095313,-0.35149384885764495,21059.616129032256,569.1788142981691 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NICSF,NIC Asia Select Fund 30,9.01,9.01,8.74,,9.0,9.27,-0.2699999999999996,,1500.0,13478.0,5.0,0.2699999999999996,2.996670366259707,-2.9126213592232966,2695.6,8.985333333333333 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NIFRA,Nepal Infrastructure Bank Limited,257.0,258.8,254.0,,257.6,257.9,-0.2999999999999545,,50544.0,12984296.0,245.0,4.800000000000011,1.8677042801556465,-0.11632415664984666,52997.126530612244,256.8909465020576 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1023.1,1023.1,1023.1,,1023.1,1020.8,2.300000000000068,,30.0,30693.0,1.0,0.0,0.0,0.22531347962383114,30693.0,1023.1 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NIL,Neco Insurance Limited,645.0,645.0,630.0,,639.0,635.4,3.6000000000000227,,3218.0,2029708.8,20.0,15.0,2.3255813953488373,0.5665722379603435,101485.44,630.736109384711 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NIMB,Nepal Investment Mega Bank Limited,201.0,201.0,197.1,,199.0,198.0,1.0,,69560.0,13838242.2,244.0,3.9000000000000057,1.9402985074626893,0.5050505050505051,56714.10737704918,198.9396520989074 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,145.5,148.9,145.5,,148.0,141.3,6.699999999999989,,699.0,103170.5,13.0,3.4000000000000057,2.3367697594501755,4.741684359518747,7936.192307692308,147.59728183118742 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NLG,NLG Insurance Company Ltd.,600.0,604.0,591.4,,599.0,603.0,-4.0,,8029.0,4822836.2,37.0,12.600000000000023,2.100000000000004,-0.6633499170812603,130346.92432432433,600.6770706190061 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NLIC,Nepal Life Insurance Co. Ltd.,806.0,806.0,761.1,,777.0,768.2,8.799999999999955,,10338.0,7997459.4,97.0,44.89999999999998,5.570719602977665,1.1455350169226703,82448.0350515464,773.5983168891469 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NLICL,National Life Insurance Co. Ltd.,590.0,596.0,588.0,,595.9,590.0,5.899999999999977,,2694.0,1592542.5,22.0,8.0,1.3559322033898304,0.9999999999999962,72388.29545454546,591.1442093541202 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NMB,NMB Bank Limited,246.0,247.3,244.0,,246.0,246.0,0.0,,21930.0,5386965.6,66.0,3.3000000000000114,1.341463414634151,0.0,81620.6909090909,245.6436662106703 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NMB50,NMB 50,10.56,10.6,10.56,,10.6,10.88,-0.28000000000000114,,24612.0,260702.72,5.0,0.03999999999999915,0.3787878787878707,-2.5735294117647163,52140.544,10.592504469364538 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NMBD89/90,NMB Debenture 10.75%-2089/90,1460.0,1460.0,1415.0,,1415.0,1460.0,-45.0,,11.0,15566.2,2.0,45.0,3.0821917808219177,-3.0821917808219177,7783.1,1415.109090909091 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NMBHF2,NMB Hybrid Fund L- II,9.58,9.6,9.57,,9.6,9.77,-0.16999999999999993,,500.0,4790.0,5.0,0.02999999999999936,0.3131524008350664,-1.7400204708290679,958.0,9.58 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,620.0,628.8,620.0,,628.8,629.0,-0.20000000000004547,,87.0,53978.4,7.0,8.799999999999955,1.41935483870967,-0.03179650238474491,7711.2,620.4413793103448 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NMFBS,National Laghubitta Bittiya Sanstha Limited,1140.0,1140.0,1124.0,,1140.0,1139.0,1.0,,509.0,577900.8,16.0,16.0,1.4035087719298245,0.08779631255487269,36118.8,1135.3650294695483 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NMIC,Nepal Micro Insurance Company Limited,979.9,985.0,965.0,,972.0,964.0,8.0,,3365.0,3279129.1,56.0,20.0,2.041024594346362,0.8298755186721992,58555.87678571429,974.4811589895988 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,562.5,562.5,545.0,,547.0,553.0,-6.0,,4718.0,2585881.0,34.0,17.5,3.111111111111111,-1.0849909584086799,76055.32352941176,548.0883849088597 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NRIC,Nepal Reinsurance Company Limited,1030.0,1036.0,988.6,,1021.0,1000.0,21.0,,53233.0,54468194.1,268.0,47.39999999999998,4.601941747572813,2.1,203239.5302238806,1023.2035410365751 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NRM,Nepal Republic Media Limited,322.0,330.0,317.5,,326.0,322.0,4.0,,8054.0,2614928.8,68.0,12.5,3.881987577639751,1.2422360248447204,38454.83529411764,324.674546809039 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NRN,NRN Infrastructure and Development Limited,1425.0,1514.0,1425.0,,1505.0,1470.0,35.0,,90429.0,135223616.7,511.0,89.0,6.245614035087719,2.380952380952381,264625.4729941291,1495.3567627641573 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NSIF2,NMB Sulav Investment Fund - 2,10.7,10.7,10.7,,10.7,10.46,0.23999999999999844,,10386.0,111130.2,3.0,0.0,0.0,2.294455066921591,37043.4,10.7 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NSY,Nepal Life Samriddhi Lagani Yojana,9.41,9.57,9.16,,9.4,9.7,-0.29999999999999893,,6300.0,59161.0,13.0,0.41000000000000014,4.357066950053136,-3.0927835051546286,4550.846153846154,9.39063492063492 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NTC,Nepal Doorsanchar Company Limited,875.0,875.0,862.5,,871.0,869.0,2.0,,3454.0,2994233.1,78.0,12.5,1.4285714285714286,0.23014959723820483,38387.60384615385,866.888563983787 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,635.0,639.7,631.2,,631.5,630.6,0.8999999999999773,,1668.0,1055585.0,14.0,8.5,1.3385826771653544,0.14272121788772235,75398.92857142857,632.8447242206234 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NWCL,Nepal Warehousing Company Limited ,759.9,760.0,732.0,,740.0,750.0,-10.0,,1389.0,1033988.0,16.0,28.0,3.6846953546519283,-1.3333333333333335,64624.25,744.4118070554356 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,NYADI,Nyadi Hydropower Limited,383.0,394.0,377.2,,384.1,385.0,-0.8999999999999773,,700.0,268938.5,22.0,16.80000000000001,4.386422976501309,-0.23376623376622788,12224.477272727272,384.1978571428571 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,OHL,Oriental Hotels Limited,703.4,703.4,684.0,,684.0,704.8,-20.799999999999955,,3656.0,2510029.4,19.0,19.399999999999977,2.7580324139891923,-2.951191827468779,132106.8105263158,686.5507111597374 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,OMPL,Om Megashree Pharmaceuticals Limited,989.0,1005.0,966.1,,1005.0,989.0,16.0,,2648.0,2599773.4,67.0,38.89999999999998,3.9332659251769444,1.6177957532861478,38802.58805970149,981.7875377643504 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,PBD88,10% Prime Debenture 2088,1250.0,1250.0,1250.0,,1250.0,1250.0,0.0,,20.0,25000.0,1.0,0.0,0.0,0.0,25000.0,1250.0 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,PCBL,Prime Commercial Bank Ltd.,243.0,245.0,242.0,,244.0,242.5,1.5,,19741.0,4802549.4,65.0,3.0,1.2345679012345678,0.6185567010309279,73885.37538461538,243.27791905171978 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,PCIL,Palpa Cement Industries Limited,665.0,688.0,650.0,,681.0,665.0,16.0,,37300.0,24914302.3,587.0,38.0,5.714285714285714,2.4060150375939853,42443.44514480409,667.9437613941019 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,PHCL,Peoples Hydropower Company Limited,310.0,314.5,307.0,,309.0,309.9,-0.8999999999999773,,49471.0,15365426.4,128.0,7.5,2.4193548387096775,-0.2904162633107381,120042.39375,310.59461906975804 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,PMHPL,Panchakanya Mai Hydropower Ltd,325.1,340.0,325.0,,330.0,328.0,2.0,,14672.0,4898191.9,52.0,15.0,4.6139649338665025,0.6097560975609756,94195.99807692309,333.84623091603055 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,PMLI,Prabhu Mahalaxmi Life Insurance Limited,454.4,461.8,454.4,,459.0,454.4,4.600000000000023,,3241.0,1487795.1,43.0,7.400000000000034,1.628521126760571,1.0123239436619769,34599.88604651163,459.0543350817649 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,PPCL,Panchthar Power Compant Limited,378.0,378.0,347.0,,353.4,360.0,-6.600000000000023,,4205.0,1490988.0,20.0,31.0,8.201058201058201,-1.8333333333333397,74549.4,354.57502972651605 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,PPL,People's Power Limited,324.0,347.8,324.0,,341.0,341.0,0.0,,26228.0,8958682.6,86.0,23.80000000000001,7.345679012345682,0.0,104170.72790697674,341.56941436632604 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,PRIN,Prabhu Insurance Ltd.,709.8,709.8,695.2,,699.9,702.4,-2.5,,1872.0,1309896.7,13.0,14.599999999999909,2.0569174415328138,-0.3559225512528474,100761.28461538462,699.7311431623931 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,PROFL,Progressive Finance Limited,441.0,450.0,440.0,,449.9,449.4,0.5,,1800.0,795092.5,9.0,10.0,2.2675736961451247,0.11125945705384957,88343.61111111111,441.71805555555557 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,PRSF,Prabhu Smart Fund,12.75,12.9,12.75,,12.78,12.75,0.02999999999999936,,100900.0,1287125.0,6.0,0.15000000000000036,1.1764705882352968,0.23529411764705382,214520.83333333334,12.756442021803766 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,PRVU,Prabhu Bank Limited,208.0,208.0,197.0,,200.0,198.5,1.5,,90119.0,17928300.7,284.0,11.0,5.288461538461538,0.7556675062972292,63127.81936619718,198.94029782842685 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,PSF,Prabhu Select Fund,11.94,12.1,11.94,,12.1,12.0,0.09999999999999964,,5100.0,61694.0,2.0,0.16000000000000014,1.3400335008375222,0.8333333333333304,30847.0,12.09686274509804 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,PURE,Pure Energy Limited,872.0,874.9,850.0,,870.0,872.0,-2.0,,4256.0,3675045.0,73.0,24.899999999999977,2.8555045871559606,-0.22935779816513763,50343.08219178082,863.4974154135339 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,RADHI,Radhi Bidyut Company Ltd,764.9,779.0,757.5,,768.0,764.9,3.1000000000000227,,23052.0,17721332.7,113.0,21.5,2.8108249444371816,0.40528173617466634,156825.95309734513,768.7546720458095 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,RAWA,Rawa Energy Development Limited,453.5,459.9,442.1,,450.2,453.0,-2.8000000000000114,,16839.0,7580034.8,116.0,17.799999999999955,3.9250275633958007,-0.6181015452538656,65345.127586206894,450.14756220678186 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,RBBD2088,7% RBBL Debenture 2088,1032.0,1040.0,1022.0,,1036.0,1032.0,4.0,,445.0,460786.2,7.0,18.0,1.744186046511628,0.3875968992248062,65826.6,1035.474606741573 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,RBBF40,RBB Focus 40,9.1,9.12,9.1,,9.12,9.18,-0.0600000000000005,,1200.0,10937.0,4.0,0.019999999999999574,0.21978021978021509,-0.6535947712418355,2734.25,9.114166666666666 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,RBCLPO,Rastriya Beema Company Limited Promoter Share,12150.0,12150.0,11999.0,,11999.0,12100.0,-101.0,,30.0,361480.0,2.0,151.0,1.2427983539094651,-0.8347107438016529,180740.0,12049.333333333334 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,RFPL,River Falls Power Limited,369.6,369.6,348.1,,352.0,352.0,0.0,,13202.0,4641736.0,115.0,21.5,5.817099567099566,0.0,40362.921739130434,351.5933949401606 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,RHGCL,Rapti Hydro And General Construction Limited,277.0,283.6,271.3,,278.1,277.0,1.1000000000000227,,8493.0,2354319.0,43.0,12.300000000000011,4.440433212996394,0.397111913357409,54751.604651162794,277.20699399505475 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,265.0,276.0,263.0,,272.0,267.0,5.0,,16125.0,4396119.0,86.0,13.0,4.905660377358491,1.8726591760299627,51117.66279069767,272.62753488372095 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,RIDI,Ridi Power Company Limited,350.0,378.2,350.0,,371.0,359.7,11.300000000000011,,633355.0,234187988.2,1241.0,28.19999999999999,8.057142857142855,3.1415068112315847,188709.0960515713,369.7578580732764 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,RLEL,Ridge Line Energy Limited,940.0,950.0,880.1,,919.0,916.0,3.0,,13023.0,11987205.8,302.0,69.89999999999998,7.436170212765955,0.32751091703056767,39692.734437086096,920.4642401904324 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,RLFL,Reliance Finance Ltd.,470.0,484.0,470.0,,475.0,475.0,0.0,,25395.0,12102735.5,77.0,14.0,2.9787234042553195,0.0,157178.3831168831,476.57946446150817 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,RMF1,RBB Mutual Fund 1,10.0,10.0,9.7,,9.7,9.75,-0.05000000000000071,,29555.0,288193.5,9.0,0.3000000000000007,3.000000000000007,-0.5128205128205201,32021.5,9.751091185924547 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,RMF2,RBB Mutual Fund 2,9.77,10.0,9.77,,10.0,9.99,0.009999999999999787,,1090.0,10877.0,2.0,0.23000000000000043,2.354145342886391,0.10010010010009797,5438.5,9.978899082568807 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,RNLI,Reliable Nepal Life Insurance Limited,460.5,463.7,457.0,,460.0,459.5,0.5,,12006.0,5523953.0,104.0,6.699999999999989,1.4549402823018434,0.1088139281828074,53114.932692307695,460.09936698317506 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,679.0,686.0,667.0,,680.0,673.9,6.100000000000023,,7947.0,5429090.7,26.0,19.0,2.798232695139912,0.9051788099124534,208811.18076923076,683.1622876557192 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,RSML,Reliance Spinning Mills Limited,3460.0,3641.0,3460.0,,3606.9,3498.0,108.90000000000009,,39855.0,140725115.7,575.0,181.0,5.23121387283237,3.113207547169814,244739.3316521739,3530.9275047045535 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,RSY,Reliable Samriddhi Yojana,9.95,10.39,9.8,,10.25,10.1,0.15000000000000036,,50288.0,519804.8,26.0,0.5899999999999999,5.92964824120603,1.4851485148514887,19992.492307692308,10.336557429207764 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,RURU,Ru Ru Jalbidhyut Pariyojana Limited,625.0,645.0,623.0,,635.1,634.0,1.1000000000000227,,4123.0,2612334.2,30.0,22.0,3.52,0.17350157728706983,87077.80666666667,633.6003395585739 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SABBL,Salapa Bikas Bank Limited,996.0,1056.0,971.2,,1026.0,973.0,53.0,,25809.0,25934251.6,350.0,84.79999999999995,8.514056224899594,5.4470709146968135,74097.86171428573,1004.8530202642489 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SADBL,Shangrila Development Bank Ltd.,422.8,425.0,413.1,,421.0,422.0,-1.0,,13659.0,5741956.4,62.0,11.899999999999977,2.8145695364238357,-0.23696682464454977,92612.20000000001,420.3789735705396 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SAGAR,Sagar Distillery Limited,1726.9,1775.0,1726.0,,1765.0,1780.3,-15.299999999999955,,4808.0,8440115.7,89.0,49.0,2.8374543980543168,-0.8594057181373901,94832.7606741573,1755.4317179700497 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SAHAS,Sahas Urja Limited,670.0,675.0,663.0,,672.0,666.5,5.5,,51767.0,34707872.0,339.0,12.0,1.791044776119403,0.8252063015753939,102383.10324483775,670.4632681051635 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SAIL,Shreenagar Agritech Industries Limited,1069.0,1074.0,1030.0,,1056.3,1069.2,-12.900000000000091,,17578.0,18631584.5,277.0,44.0,4.11599625818522,-1.2065095398428816,67262.03790613718,1059.937677779042 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SALICO,Sagarmatha Lumbini Insurance Co. Limited,610.0,617.0,610.0,,617.0,610.0,7.0,,961.0,590758.0,9.0,7.0,1.1475409836065573,1.1475409836065573,65639.77777777778,614.732570239334 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SANIMA,Sanima Bank Limited,363.0,371.0,363.0,,367.0,362.5,4.5,,63061.0,23097407.7,159.0,8.0,2.203856749311295,1.2413793103448276,145266.71509433963,366.27087581865175 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SANVI,Sanvi Energy Limited,640.0,641.0,622.0,,635.0,633.0,2.0,,9078.0,5719687.2,99.0,19.0,2.96875,0.315955766192733,57774.61818181819,630.0602775941837 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SAPDBL,Saptakoshi Development Bank Ltd,800.0,805.0,776.0,,796.0,797.0,-1.0,,6674.0,5278217.6,106.0,29.0,3.6249999999999996,-0.12547051442910914,49794.505660377356,790.8626910398561 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SARBTM,Sarbottam Cement Limited,813.0,819.5,812.0,,819.5,813.0,6.5,,3954.0,3214373.9,36.0,7.5,0.9225092250922509,0.7995079950799507,89288.16388888888,812.9423115832069 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SBCF,Sunrise Bluechip Fund,10.0,10.0,10.0,,10.0,10.15,-0.15000000000000036,,100.0,1000.0,1.0,0.0,0.0,-1.4778325123152742,1000.0,10.0 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SBI,Nepal SBI Bank Limited,407.0,407.7,403.0,,407.5,409.0,-1.5,,6084.0,2464066.1,44.0,4.699999999999989,1.154791154791152,-0.36674816625916873,56001.50227272727,405.007577251808 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SBL,Siddhartha Bank Limited,405.0,406.0,401.5,,402.0,400.0,2.0,,32604.0,13129090.0,86.0,4.5,1.1111111111111112,0.5,152663.83720930232,402.6834130781499 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SBLD2091,7.25% SBL Debenture 2091,1055.0,1055.0,1055.0,,1055.0,1080.0,-25.0,,200.0,211000.0,1.0,0.0,0.0,-2.314814814814815,211000.0,1055.0 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SCB,Standard Chartered Bank Limited,665.0,670.0,660.0,,662.0,665.0,-3.0,,6631.0,4426693.7,71.0,10.0,1.5037593984962405,-0.4511278195488722,62347.7985915493,667.5755843764139 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SEF,Siddhartha Equity Fund,10.2,10.2,10.2,,10.2,10.2,0.0,,5000.0,51000.0,1.0,0.0,0.0,0.0,51000.0,10.2 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,400.0,4000.0,3.0,0.0,0.0,0.0,1333.3333333333333,10.0 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SFMF,Sunrise First Mutual Fund,10.3,10.3,10.3,,10.3,10.5,-0.1999999999999993,,70000.0,721000.0,1.0,0.0,0.0,-1.904761904761898,721000.0,10.3 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SGHC,Swet-Ganga Hydropower & Construction Limited ,339.0,344.0,334.0,,340.0,338.8,1.1999999999999886,,31552.0,10616299.8,100.0,10.0,2.949852507374631,0.354191263282169,106162.998,336.4699480223124 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SGHL,Sanigad Hydro Limited,505.0,563.0,491.1,,537.0,503.0,34.0,,82939.0,43389026.3,2450.0,71.89999999999998,14.237623762376234,6.759443339960239,17709.806653061223,523.1438322140368 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SGIC,Sanima GIC Insurance Limited,480.0,486.1,476.3,,486.1,485.0,1.1000000000000227,,4709.0,2272472.3,49.0,9.800000000000011,2.041666666666669,0.2268041237113449,46376.98571428571,482.5806540666808 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SHEL,Singati Hydro Energy Limited,316.0,317.5,310.0,,314.0,316.0,-2.0,,34631.0,10862242.6,173.0,7.5,2.3734177215189876,-0.6329113924050633,62787.52947976878,313.6566255666888 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SHINE,Shine Resunga Development Bank Ltd.,416.0,423.0,415.1,,418.4,419.0,-0.6000000000000227,,8153.0,3420398.9,47.0,7.899999999999977,1.8990384615384561,-0.14319809069212952,72774.44468085105,419.5264197228014 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SHIVM,SHIVAM CEMENTS LTD,666.0,668.0,653.5,,662.0,663.0,-1.0,,47232.0,31239940.0,240.0,14.5,2.177177177177177,-0.1508295625942685,130166.41666666667,661.4147188346883 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SHL,Soaltee Hotel Limited,503.9,505.0,500.0,,501.0,503.8,-2.8000000000000114,,9651.0,4837844.1,43.0,5.0,0.9922603691208574,-0.5557761016276322,112508.00232558139,501.2790488032328 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1472.0,1560.0,1472.0,,1560.0,1475.1,84.90000000000009,,360.0,548753.1,7.0,88.0,5.978260869565218,5.755541997152742,78393.3,1524.3141666666666 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SHPC,Sanima Mai Hydropower Ltd.,522.0,528.0,520.0,,523.0,522.9,0.10000000000002274,,10190.0,5334358.9,54.0,8.0,1.532567049808429,0.01912411550966203,98784.42407407408,523.4895878312071 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SICL,Shikhar Insurance Co. Ltd.,639.9,639.9,632.0,,638.9,634.0,4.899999999999977,,1311.0,833793.1,22.0,7.899999999999977,1.2345679012345643,0.7728706624605642,37899.68636363636,635.9977879481312 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SIFC,Shree Investment Finance Co. Ltd.,532.0,537.6,527.1,,535.0,533.9,1.1000000000000227,,2470.0,1307877.1,18.0,10.5,1.9736842105263157,0.2060310919647917,72659.83888888889,529.5048987854251 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SIGS2,Siddhartha Investment Growth Scheme - 2,10.35,10.35,10.35,,10.35,10.5,-0.15000000000000036,,1000.0,10350.0,1.0,0.0,0.0,-1.428571428571432,10350.0,10.35 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SIGS3,Siddhartha Investment Growth Scheme 3,10.37,10.6,10.37,,10.6,10.37,0.23000000000000043,,5000.0,52540.0,2.0,0.23000000000000043,2.217936354869821,2.217936354869821,26270.0,10.508 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SIKLES,Sikles Hydropower Limited,576.0,580.0,573.0,,575.0,576.0,-1.0,,4408.0,2546701.9,37.0,7.0,1.215277777777778,-0.1736111111111111,68829.78108108108,577.7454401088929 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SINDU,Sindhu Bikash Bank Ltd,703.0,730.0,703.0,,723.5,716.0,7.5,,810.0,581756.5,21.0,27.0,3.8406827880512093,1.047486033519553,27702.690476190477,718.2179012345679 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SIPD,Shikhar power Development Limited,675.0,695.0,660.0,,673.0,675.0,-2.0,,23793.0,16193978.8,271.0,35.0,5.185185185185185,-0.2962962962962963,59756.37933579336,680.6194595048964 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,280.0,290.0,280.0,,284.5,285.3,-0.8000000000000114,,3746.0,1070998.4,52.0,10.0,3.571428571428571,-0.28040658955485853,20596.123076923075,285.9045381740523 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SJLIC,SuryaJyoti Life Insurance Company Limited,426.0,429.9,422.0,,426.5,426.0,0.5,,4131.0,1763489.4,60.0,7.899999999999977,1.8544600938967082,0.11737089201877934,29391.489999999998,426.89164851125634 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,803.2,803.2,765.0,,770.0,765.0,5.0,,3660.0,2824249.5,52.0,38.200000000000045,4.755976095617536,0.6535947712418301,54312.49038461538,771.652868852459 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SKHEL,Suryakunda Hydro Electric Limited,1028.0,1050.0,1001.5,,1011.0,1029.8,-18.799999999999955,,2220.0,2265299.0,68.0,48.5,4.717898832684825,-1.82559720334045,33313.220588235294,1020.404954954955 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SKHL,Super Khudi Hydropower Limited,892.4,921.9,865.6,,918.0,920.0,-2.0,,12693.0,11590844.9,161.0,56.299999999999955,6.308830121021957,-0.21739130434782608,71992.82546583851,913.1682738517293 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,810.0,830.0,810.0,,820.0,820.0,0.0,,181.0,148147.6,10.0,20.0,2.4691358024691357,0.0,14814.76,818.4950276243094 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1150.0,1150.0,1105.5,,1115.0,1104.5,10.5,,720.0,805479.0,26.0,44.5,3.869565217391304,0.9506564056133997,30979.96153846154,1118.7208333333333 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SLCF,Sanima Large Cap Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,620.0,6200.0,3.0,0.0,0.0,0.0,2066.6666666666665,10.0 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,775.0,776.9,755.0,,760.1,761.0,-0.8999999999999773,,488.0,373002.5,18.0,21.899999999999977,2.8258064516129004,-0.11826544021024668,20722.36111111111,764.3493852459017 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SMB,Support Microfinance Bittiya Sanstha Ltd.,1900.0,1900.0,1862.4,,1862.4,1900.0,-37.59999999999991,,276.0,515195.2,9.0,37.59999999999991,1.978947368421048,-1.978947368421048,57243.91111111111,1866.6492753623188 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1555.0,1560.0,1555.0,,1560.0,1555.0,5.0,,94.0,146502.0,5.0,5.0,0.3215434083601286,0.3215434083601286,29300.4,1558.531914893617 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SMH,Super Mai Hydropower Limited,519.0,541.7,510.0,,521.0,513.2,7.7999999999999545,,53437.0,27821524.2,200.0,31.700000000000045,6.107899807321782,1.519875292283701,139107.62099999998,520.641581675618 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SMHL,Super Madi Hydropower Limited,498.5,500.0,493.0,,495.0,497.0,-2.0,,17634.0,8756451.5,104.0,7.0,1.4042126379137412,-0.4024144869215292,84196.64903846153,496.5663774526483 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SMJC,Sagarmatha Jalabidhyut Company Limited,429.4,455.4,429.4,,450.1,452.0,-1.8999999999999773,,6674.0,3001817.8,59.0,26.0,6.054960409874244,-0.42035398230087995,50878.26779661017,449.7779142942763 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,775.0,814.0,772.0,,800.0,795.0,5.0,,815.0,633278.0,14.0,42.0,5.419354838709677,0.628930817610063,45234.142857142855,777.0282208588957 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SNLI,Sun Nepal Life Insurance Company Limited,442.5,450.0,442.5,,444.3,442.5,1.8000000000000114,,5080.0,2263150.2,90.0,7.5,1.694915254237288,0.40677966101695173,25146.113333333335,445.50200787401576 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SNORL,Snow Rivers Limited,850.0,903.0,807.0,,900.1,830.0,70.10000000000002,,24640.0,20984099.0,499.0,96.0,11.294117647058824,8.445783132530122,42052.30260521042,851.6273944805195 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SOHL,Solu Hydropower Limited,570.0,615.0,570.0,,599.0,596.0,3.0,,83069.0,49843203.3,650.0,45.0,7.894736842105263,0.5033557046979865,76681.85123076923,600.0217084592326 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SONA,Sonapur Minerals And Oil Limited,424.0,428.0,418.0,,425.1,425.0,0.10000000000002274,,10157.0,4293001.0,131.0,10.0,2.358490566037736,0.023529411764711232,32771.0,422.6642709461455 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SOPL,Sopan Pharmaceuticals Limited,848.0,879.6,833.2,,862.0,848.0,14.0,,37668.0,32244551.1,692.0,46.39999999999998,5.471698113207545,1.650943396226415,46596.17210982659,856.0197276202613 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SPC,Samling Power Company Limited,417.9,447.0,417.9,,440.2,439.8,0.39999999999997726,,2389.0,1055180.1,32.0,29.100000000000023,6.963388370423552,0.09095043201454689,32974.378125,441.68275429049817 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SPDL,Synergy Power Development Ltd.,412.9,412.9,389.0,,400.1,393.3,6.800000000000011,,88178.0,34888593.2,108.0,23.899999999999977,5.788326471300552,1.7289600813628303,323042.52962962963,395.66097212456623 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SPHL,Sayapatri Hydropower Limited,550.0,550.0,536.1,,545.0,554.0,-9.0,,4081.0,2204369.0,48.0,13.899999999999977,2.5272727272727233,-1.6245487364620936,45924.354166666664,540.154128889978 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SPIL,Siddhartha Premier Insurance Limited,725.0,725.0,711.0,,720.0,724.0,-4.0,,665.0,477915.2,13.0,14.0,1.9310344827586208,-0.5524861878453038,36762.7076923077,718.6694736842105 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SPL,Shuvam Power Limited,695.0,695.0,666.0,,679.0,684.0,-5.0,,630.0,425795.0,14.0,29.0,4.172661870503598,-0.7309941520467835,30413.928571428572,675.8650793650794 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SRLI,Sanima Reliance Life Insurance Limited,394.9,394.9,386.6,,393.0,391.4,1.6000000000000227,,5359.0,2096783.5,77.0,8.299999999999955,2.1017979235249316,0.408788962698013,27230.954545454544,391.2639484978541 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SSHL,Shiva Shree Hydropower Ltd,223.6,223.6,210.0,,216.0,213.0,3.0,,86752.0,18592941.8,301.0,13.599999999999994,6.082289803220033,1.4084507042253522,61770.570764119606,214.3229182036149 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,STC,Salt Trading Corporation,5378.0,5399.0,5375.0,,5375.0,5295.0,80.0,,45.0,242010.0,5.0,24.0,0.4462625511342506,1.5108593012275733,48402.0,5378.0 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2145.0,2205.0,2145.0,,2200.0,2180.0,20.0,,375.0,821376.0,22.0,60.0,2.797202797202797,0.9174311926605505,37335.27272727273,2190.336 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,690.0,702.8,688.9,,690.0,682.9,7.100000000000023,,17074.0,11870406.7,100.0,13.899999999999977,2.014492753623185,1.0396837018597191,118704.067,695.2329096872437 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,647.0,648.8,640.2,,648.8,644.9,3.8999999999999773,,1345.0,865511.6,20.0,8.599999999999909,1.3292117465223972,0.6047449216932823,43275.58,643.5030483271375 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,SYPNL,SY Panel Nepal Limited,1327.7,1448.0,1327.7,,1435.0,1397.5,37.5,,54090.0,76794272.4,591.0,120.29999999999995,9.06078180311817,2.6833631484794274,129939.54720812183,1419.749905712701 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,TAMOR,Sanima Middle Tamor Hydropower Limited,456.0,460.0,452.1,,456.3,452.1,4.199999999999989,,17703.0,8071486.8,100.0,7.899999999999977,1.7324561403508723,0.9289980092899777,80714.868,455.9389256058295 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,TPC,Terhathum Power Company Limited,372.5,372.5,362.1,,366.1,367.0,-0.8999999999999773,,3092.0,1131573.7,33.0,10.399999999999977,2.7919463087248264,-0.24523160762942162,34290.11212121212,365.96820827943077 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,536.1,585.0,531.0,,570.0,536.1,33.89999999999998,,43014.0,23868874.5,883.0,54.0,10.072747621712367,6.323447118074982,27031.567950169876,554.9094364625471 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,TRH,Taragaon Regency Hotel Limited,788.1,788.1,779.0,,779.0,789.9,-10.899999999999977,,670.0,523522.0,5.0,9.100000000000023,1.1546758025631294,-1.3799215090517758,104704.4,781.3761194029851 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,TSHL,Three Star Hydropower Limited,412.0,413.0,392.9,,406.0,411.0,-5.0,,6252.0,2525391.0,91.0,20.100000000000023,4.878640776699035,-1.2165450121654502,27751.54945054945,403.93330134357007 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,TTL,Trade Tower Limited,758.0,773.5,745.0,,760.0,758.0,2.0,,9255.0,6983008.9,151.0,28.5,3.7598944591029024,0.2638522427440633,46245.09205298014,754.5120367368991 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,TVCL,Trishuli Jal Vidhyut Company Limited ,481.1,493.0,481.1,,486.0,490.0,-4.0,,4623.0,2248253.0,25.0,11.899999999999977,2.4734982332155426,-0.8163265306122449,89930.12,486.31905688946574 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,UAIL,United Ajod Insurance Limited,470.2,471.0,465.1,,471.0,474.0,-3.0,,3434.0,1609570.4,29.0,5.899999999999977,1.2547851977881705,-0.6329113924050633,55502.42758620689,468.7158998252766 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,UHEWA,Upper Hewakhola Hydropower Company Limited,593.0,607.6,588.0,,606.7,597.5,9.200000000000045,,13210.0,7924126.3,109.0,19.600000000000023,3.305227655986513,1.539748953974903,72698.40642201835,599.8581604844815 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2750.0,2879.9,2750.0,,2879.9,2888.9,-9.0,,191.0,538126.9,11.0,129.9000000000001,4.723636363636366,-0.31153726331821796,48920.62727272727,2817.41832460733 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,ULHC,Upper Lohore Khola Hydropower Company Limited,365.2,375.0,365.2,,372.0,370.1,1.8999999999999773,,7861.0,2922208.1,45.0,9.800000000000011,2.68346111719606,0.5133747635774053,64937.95777777778,371.7349065004452 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,UMHL,United Modi Hydropower Ltd.,570.0,598.0,570.0,,592.3,600.0,-7.7000000000000455,,14412.0,8466690.9,63.0,28.0,4.912280701754386,-1.2833333333333408,134391.91904761904,587.4750832639468 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,UMRH,United IDI Mardi RB Hydropower Limited.,543.9,554.8,543.1,,553.0,543.0,10.0,,2294.0,1259219.6,26.0,11.699999999999932,2.1511307225592815,1.841620626151013,48431.523076923084,548.9187445510026 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,UNHPL,Union Hydropower Limited,400.0,406.7,400.0,,404.6,405.0,-0.39999999999997726,,27805.0,11234467.7,101.0,6.699999999999989,1.6749999999999974,-0.09876543209875982,111232.35346534653,404.04487322424023 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1304.0,1304.0,1300.0,,1300.0,1304.0,-4.0,,260.0,337929.0,7.0,4.0,0.3067484662576687,-0.3067484662576687,48275.57142857143,1299.7269230769232 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,UPCL,UNIVERSAL POWER COMPANY LTD,365.0,370.0,360.2,,367.0,370.0,-3.0,,21417.0,7814319.6,101.0,9.800000000000011,2.6849315068493183,-0.8108108108108109,77369.50099009901,364.86527524863425 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,UPPER,Upper Tamakoshi Hydropower Ltd,202.5,203.9,201.1,,203.1,202.5,0.5999999999999943,,41872.0,8486180.3,258.0,2.8000000000000114,1.3827160493827217,0.2962962962962935,32892.17170542636,202.66957155139474 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,USHEC,Upper Solu Hydro Electric Company Limited,502.0,510.0,496.0,,510.0,500.1,9.899999999999977,,5164.0,2612833.5,51.0,14.0,2.788844621513944,1.9796040791841587,51232.029411764706,505.97085592563906 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,USHL,Upper Syange Hydropower Limited,567.0,567.0,538.4,,546.5,540.0,6.5,,4718.0,2591204.9,47.0,28.600000000000023,5.044091710758381,1.2037037037037037,55132.01914893617,549.2168079694786 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1205.1,1230.0,1205.1,,1216.0,1229.0,-13.0,,1075.0,1306810.0,11.0,24.90000000000009,2.0662185710729477,-1.0577705451586654,118800.90909090909,1215.6372093023256 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,703.0,703.0,671.5,,687.0,692.0,-5.0,,1074.0,736279.0,25.0,31.5,4.480796586059744,-0.7225433526011561,29451.16,685.5484171322161 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,VLUCL,Vision Lumbini Urja Company Limited ,445.0,470.0,440.0,,462.0,452.5,9.5,,5455.0,2483780.2,58.0,30.0,6.741573033707865,2.0994475138121547,42823.79655172414,455.3217598533456 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1380.0,1405.0,1370.0,,1405.0,1370.0,35.0,,864.0,1193410.0,18.0,35.0,2.536231884057971,2.5547445255474455,66300.55555555556,1381.2615740740741 +2026-07-21T07:15:31+00:00,2026-07-21T13:00:31+05:45,2026-07-21,13:00:31,1784618131,1,7,13,nepse_official,OPEN,2026-07-21,YMHL,Yambaling Hydropower Limited,623.0,667.0,612.0,,655.0,623.0,32.0,,22889.0,14566546.8,621.0,55.0,8.828250401284109,5.136436597110754,23456.597101449275,636.3994407794137 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,920.0,968.0,920.0,,945.0,945.0,0.0,,731.0,692134.7,21.0,48.0,5.217391304347826,0.0,32958.795238095234,946.8326949384405 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,ADBL,Agricultural Development Bank Limited,314.9,319.0,310.0,,313.0,312.8,0.19999999999998863,,35369.0,11156203.1,135.0,9.0,2.858050174658622,0.06393861892582757,82638.54148148147,315.4231982809805 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,AHL,Asian Hydropower Limited,436.0,444.0,427.1,,438.3,439.9,-1.599999999999966,,7204.0,3159179.3,54.0,16.899999999999977,3.8761467889908205,-0.36371902705159487,58503.32037037037,438.53127429205995 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,AHPC,Arun Valley Hydropower Development Co. Ltd.,280.0,283.0,276.0,,279.0,279.1,-0.10000000000002274,,56359.0,15747071.2,196.0,7.0,2.5,-0.03582945180939546,80342.2,279.4065047286148 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,360.0,386.0,360.0,,381.0,374.4,6.600000000000023,,465379.0,176866533.0,975.0,26.0,7.222222222222221,1.762820512820519,181401.57230769232,380.0483756250282 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,AKPL,Arun Kabeli Power Ltd.,280.8,280.8,265.5,,266.0,267.5,-1.5,,33490.0,8961510.1,147.0,15.300000000000011,5.4487179487179525,-0.5607476635514018,60962.65374149659,267.5876410868916 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1045.0,1100.0,1045.0,,1095.5,1083.9,11.599999999999909,,2819.0,3079389.7,87.0,55.0,5.263157894736842,1.070209428914098,35395.28390804598,1092.3695282014899 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,ALICL,Asian Life Insurance Co. Limited,451.9,451.9,439.0,,444.0,442.5,1.5,,12090.0,5375340.2,63.0,12.899999999999977,2.854613852622257,0.3389830508474576,85322.86031746032,444.6104383788255 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5640.0,6345.0,5620.0,,5701.0,5700.0,1.0,,1979.0,11284400.8,48.0,725.0,12.854609929078014,0.017543859649122806,235091.68333333335,5702.0721576553815 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,APHL,Appolo Hydropower Limited,832.0,873.0,832.0,,862.0,843.9,18.100000000000023,,22195.0,19023111.3,385.0,41.0,4.927884615384615,2.1448038867164385,49410.678701298704,857.0899436810092 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,API,Api Power Company Ltd.,346.0,349.6,343.0,,344.0,346.0,-2.0,,283711.0,98196587.5,688.0,6.600000000000023,1.9075144508670587,-0.5780346820809248,142727.59811046513,346.11484045384213 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1075.6,1200.0,1045.0,,1080.0,1098.0,-18.0,,2830.0,3046033.7,52.0,155.0,14.410561547043512,-1.639344262295082,58577.571153846155,1076.3369964664312 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,BANDIPUR,Bandipur Cablecar and Tourism Limited,746.0,781.8,735.0,,755.2,744.0,11.200000000000045,,24005.0,18250528.3,396.0,46.799999999999955,6.273458445040209,1.5053763440860277,46087.19267676768,760.2802874401167 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,BARUN,Barun Hydropower Co. Ltd.,335.1,340.0,335.1,,336.5,338.0,-1.5,,11539.0,3890319.8,82.0,4.899999999999977,1.4622500746045888,-0.4437869822485207,47442.9243902439,337.1453158852587 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,BBC,Bishal Bazar Company Limited,4299.7,4696.0,4156.0,,4360.0,4250.0,110.0,,1302.0,5675067.0,54.0,540.0,12.559015745284555,2.588235294117647,105093.83333333333,4358.730414746544 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,BEDC,Bhugol Energy Development Company Limited,334.0,343.0,330.0,,335.0,334.0,1.0,,22391.0,7499222.3,129.0,13.0,3.8922155688622757,0.29940119760479045,58133.506201550386,334.92127640569873 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,BFC,Best Finance Company Ltd.,513.0,545.0,513.0,,539.6,539.8,-0.1999999999999318,,52740.0,28406470.9,193.0,32.0,6.237816764132553,-0.03705075954055795,147183.78704663212,538.613403488813 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,BGWT,Bhagawati Hydropower Development Company Limited,607.0,662.0,590.0,,628.0,590.0,38.0,,4794.0,2968163.3,75.0,72.0,11.86161449752883,6.440677966101695,39575.51066666666,619.1412807676262 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,BHCL,Bikash Hydropower Company Limited,500.0,511.9,490.0,,501.0,499.0,2.0,,27915.0,14073724.9,240.0,21.899999999999977,4.3799999999999955,0.4008016032064128,58640.520416666666,504.1635285688698 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,BHDC,Bindhyabasini Hydropower Development Company Limited,447.6,455.0,444.0,,448.5,447.5,1.0,,10094.0,4542839.2,72.0,11.0,2.4575513851653263,0.22346368715083798,63094.98888888889,450.0534178720032 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,BHL,Balephi Hydropower Limited,222.0,222.0,216.1,,218.0,218.1,-0.09999999999999432,,62629.0,13769640.6,292.0,5.900000000000006,2.6576576576576603,-0.04585052728106113,47156.30342465753,219.86045761548164 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,BHPL,Barahi Hydropower Public Limited,510.0,510.0,485.0,,495.0,486.1,8.899999999999977,,7790.0,3851145.4,53.0,25.0,4.901960784313726,1.8308989919769547,72663.12075471698,494.3703979460847 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,BJHL,Bhujung Hydropower Limited,808.0,824.0,776.0,,781.0,808.0,-27.0,,10726.0,8494785.8,145.0,48.0,5.9405940594059405,-3.341584158415842,58584.72965517242,791.9807756852508 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,299.0,301.9,292.9,,295.0,298.0,-3.0,,30564.0,9070398.5,153.0,9.0,3.0100334448160537,-1.006711409395973,59283.65032679738,296.7673897395629 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,BNL,Bottlers Nepal (Balaju) Limited,14500.0,14800.0,14500.0,,14800.0,14150.0,650.0,,30.0,438744.0,3.0,300.0,2.0689655172413794,4.593639575971731,146248.0,14624.8 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11800.0,,11800.0,11800.0,0.0,,10.0,118000.0,1.0,0.0,0.0,0.0,118000.0,11800.0 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,BPCL,Butwal Power Company Limited,663.0,689.9,659.8,,675.0,675.0,0.0,,15461.0,10449386.3,99.0,30.100000000000023,4.539969834087485,0.0,105549.35656565658,675.8544919474808 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,BUNGAL,Bungal Hydro Limited,638.0,665.0,638.0,,649.0,667.0,-18.0,,24141.0,15780678.6,235.0,27.0,4.231974921630094,-2.6986506746626686,67151.82382978723,653.6878588293774 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,C30MF,Citizens Super 30 Mutual Fund,10.0,10.0,10.0,,10.0,10.02,-0.019999999999999574,,11000.0,110000.0,2.0,0.0,0.0,-0.19960079840318934,55000.0,10.0 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,936.0,947.7,935.1,,942.0,935.0,7.0,,15166.0,14283813.3,150.0,12.600000000000023,1.3461538461538487,0.7486631016042781,95225.422,941.8312870895425 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,CFCL,Central Finance Co. Ltd.,605.0,647.0,605.0,,641.0,636.0,5.0,,49789.0,31929039.9,195.0,42.0,6.9421487603305785,0.7861635220125787,163738.66615384613,641.287029263492 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,CGH,Chandragiri Hills Limited,786.0,793.0,786.0,,788.2,785.0,3.2000000000000455,,2686.0,2122753.0,38.0,7.0,0.8905852417302799,0.4076433121019166,55861.92105263158,790.3026805658973 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,CHCL,Chilime Hydropower Company Limited,496.0,496.0,477.4,,491.0,496.0,-5.0,,45503.0,22097288.4,162.0,18.600000000000023,3.750000000000005,-1.0080645161290323,136403.01481481481,485.62267103267914 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,CHDC,CEDB Holdings Limited,2250.0,2260.0,2210.0,,2233.0,2218.0,15.0,,25780.0,57620162.1,150.0,50.0,2.2222222222222223,0.6762849413886384,384134.414,2235.0722304111714 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,CHL,Chhyangdi Hydropower Ltd.,277.0,280.0,273.3,,278.8,274.0,4.800000000000011,,11063.0,3061087.2,65.0,6.699999999999989,2.418772563176891,1.7518248175182525,47093.64923076923,276.69594142637624 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,CIT,Citizen Investment Trust,1715.0,1751.0,1713.0,,1742.0,1710.0,32.0,,4168.0,7226144.0,116.0,38.0,2.2157434402332363,1.8713450292397662,62294.34482758621,1733.7197696737044 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,CITY,City Hotel Limited,389.0,389.8,378.3,,381.1,386.0,-4.899999999999977,,95986.0,36911655.9,432.0,11.5,2.956298200514139,-1.2694300518134656,85443.64791666667,384.5524961973621 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,CIZBD90,10% Citizens Bank Debenture 2090,1177.0,1215.0,1177.0,,1215.0,1175.0,40.0,,75.0,89300.0,3.0,38.0,3.228547153780799,3.404255319148936,29766.666666666668,1190.6666666666667 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,CKHL,Chirkhwa Hydropower Limited ,635.0,649.9,632.6,,633.0,648.9,-15.899999999999977,,1615.0,1024383.1,31.0,17.299999999999955,2.7244094488188906,-2.4503005085529326,33044.616129032256,634.2929411764705 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,CLI,Citizen Life Insurance Company Limited,464.6,464.6,454.0,,454.0,457.5,-3.5,,7102.0,3242212.4,118.0,10.600000000000023,2.281532501076199,-0.7650273224043715,27476.37627118644,456.521036327795 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,CORBL,Corporate Development Bank Limited,1450.0,1450.0,1430.1,,1450.0,1498.0,-48.0,,38918.0,56247154.7,484.0,19.90000000000009,1.3724137931034546,-3.204272363150868,116213.12954545455,1445.2735161107971 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,CREST,Crest Micro Life Insurance Limited,1205.0,1244.8,1173.0,,1230.0,1219.8,10.200000000000045,,8996.0,11064529.0,151.0,71.79999999999995,5.958506224066387,0.8362026561731468,73275.02649006623,1229.9387505558025 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,CSY,Citizens Santulit Yojana,9.03,9.2,9.03,,9.2,9.3,-0.10000000000000142,,8748.0,80336.6,19.0,0.16999999999999993,1.8826135105204866,-1.0752688172043163,4228.242105263158,9.1834247828075 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1337.0,1399.9,1337.0,,1395.0,1360.0,35.0,,425.0,588244.2,20.0,62.90000000000009,4.704562453253559,2.5735294117647056,29412.21,1384.1039999999998 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,CZBIL,Citizens Bank International Limited,195.0,206.7,195.0,,205.0,204.9,0.09999999999999432,,29562.0,6087328.4,100.0,11.699999999999989,5.999999999999995,0.048804294777937685,60873.28400000001,205.9173398281578 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,811.8,872.0,811.8,,848.1,854.5,-6.399999999999977,,3527.0,2982024.9,39.0,60.200000000000045,7.415619610741568,-0.7489760093621974,76462.17692307693,845.4848029486816 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,DHEL,Daramkhola Hydro Energy Limited,580.0,605.9,580.0,,604.0,599.0,5.0,,14621.0,8723034.0,192.0,25.899999999999977,4.465517241379306,0.8347245409015025,45432.46875,596.6099446002326 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,DHPL,Dibyashwori Hydropower Ltd.,330.0,330.0,300.0,,305.0,315.0,-10.0,,10049.0,3069448.0,41.0,30.0,9.090909090909092,-3.1746031746031744,74864.58536585367,305.448104288984 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1200.0,1215.0,1200.0,,1210.2,1219.0,-8.799999999999955,,137.0,165519.5,10.0,15.0,1.25,-0.7219031993437206,16551.95,1208.1715328467153 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,DOLTI,Dolti Power Company Limited,334.0,340.9,330.0,,334.0,333.1,0.8999999999999773,,18272.0,6132102.0,103.0,10.899999999999977,3.2634730538922088,0.270189132392668,59534.970873786406,335.6010288966725 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,DORDI,Dordi Khola Jal Bidyut Company Limited,270.0,270.0,262.0,,265.1,266.6,-1.5,,16631.0,4448572.1,88.0,8.0,2.9629629629629632,-0.5626406601650412,50551.95568181818,267.48674763994944 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,EBL,Everest Bank Limited,718.1,735.0,718.1,,720.2,717.5,2.7000000000000455,,20773.0,14982457.7,128.0,16.899999999999977,2.3534326695446284,0.3763066202090656,117050.45078125,721.2467000433254 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,EBLD85,10.50% Everest Bank Limited Debenture 2085,1131.0,1131.0,1131.0,,1131.0,1160.4,-29.40000000000009,,25.0,28275.0,2.0,0.0,0.0,-2.533609100310245,14137.5,1131.0 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,EBLD86,Everest Bank Limited,1085.0,1100.0,1085.0,,1100.0,1100.0,0.0,,105.0,114325.0,3.0,15.0,1.3824884792626728,0.0,38108.333333333336,1088.8095238095239 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,ECL,Everest Colour Limited,376.1,428.2,376.1,,428.2,372.4,55.80000000000001,,130.0,53697.0,13.0,52.099999999999966,13.852698750332348,14.983888292158973,4130.538461538462,413.05384615384617 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,EDBL,Excel Development Bank Ltd.,588.0,590.0,577.0,,587.0,584.0,3.0,,3993.0,2343959.5,21.0,13.0,2.2108843537414966,0.5136986301369862,111617.11904761905,587.0171550212873 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,EHPL,Eastern Hydropower Limited,370.0,370.0,360.0,,362.0,367.9,-5.899999999999977,,7626.0,2780788.6,81.0,10.0,2.7027027027027026,-1.603696656700184,34330.723456790125,364.645764489903 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,ENL,Emerging Nepal Limited,830.1,855.0,830.1,,835.3,851.0,-15.700000000000045,,150.0,126508.0,8.0,24.899999999999977,2.999638597759303,-1.8448883666275024,15813.5,843.3866666666667 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,760.0,806.0,760.0,,791.0,790.0,1.0,,6613.0,5230413.7,53.0,46.0,6.052631578947368,0.12658227848101267,98687.05094339623,790.9290337214578 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1029.9,1029.9,980.1,,990.3,1000.0,-9.700000000000045,,609.0,604802.0,20.0,49.80000000000007,4.835420914651914,-0.9700000000000045,30240.1,993.1067323481117 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,GBBD85,"Garima Debenture, 2085",1067.0,1067.0,1067.0,,1067.0,1100.0,-33.0,,25.0,26675.0,2.0,0.0,0.0,-3.0,13337.5,1067.0 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,GBBL,Garima Bikas Bank Limited,421.0,426.5,419.1,,421.3,421.0,0.30000000000001137,,54653.0,23106235.6,177.0,7.399999999999977,1.757719714964365,0.07125890736342314,130543.70395480227,422.78073664757653 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,GBIME,Global IME Bank Limited,248.5,248.5,245.0,,246.0,245.0,1.0,,77894.0,19190993.0,226.0,3.5,1.4084507042253522,0.40816326530612246,84915.8982300885,246.37318663825198 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,793.8,793.8,754.1,,760.5,756.0,4.5,,1720.0,1309659.5,22.0,39.69999999999993,5.001259763164517,0.5952380952380952,59529.97727272727,761.4299418604651 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,GCIL,Ghorahi Cement Industry Limited,373.0,375.0,368.0,,370.9,372.0,-1.1000000000000227,,12462.0,4624014.5,146.0,7.0,1.876675603217158,-0.2956989247311889,31671.33219178082,371.04914941421924 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,GFCL,Goodwill Finance Limited,630.0,633.0,620.0,,630.0,627.9,2.1000000000000227,,7612.0,4781303.5,50.0,13.0,2.0634920634920633,0.3344481605351207,95626.07,628.1271019442985 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,GHL,Ghalemdi Hydro Limited,237.0,237.0,231.0,,232.0,233.9,-1.9000000000000057,,36260.0,8467532.6,132.0,6.0,2.5316455696202533,-0.812312954253957,64147.97424242424,233.52268615554328 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,GIBF1,Global IME Balanced Fund-1,10.41,10.8,10.41,,10.53,10.5,0.02999999999999936,,1170.0,12395.4,8.0,0.39000000000000057,3.746397694524501,0.28571428571427965,1549.425,10.594358974358974 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1111.1,1131.0,1111.1,,1118.0,1110.1,7.900000000000091,,829.0,929544.3,24.0,19.90000000000009,1.7910179101791102,0.7116475993153852,38731.012500000004,1121.283835946924 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1900.0,1900.0,1787.9,,1787.9,1815.0,-27.09999999999991,,217.0,390390.6,8.0,112.09999999999991,5.899999999999996,-1.493112947658397,48798.825,1799.0350230414745 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,GLH,GreenLife Hydropower Limited,263.1,266.0,260.0,,261.0,265.0,-4.0,,42255.0,11087123.7,142.0,6.0,2.2805017103762824,-1.509433962264151,78078.33591549295,262.38607738729144 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1206.1,1251.0,1206.1,,1251.0,1215.0,36.0,,1000.0,1247084.4,15.0,44.90000000000009,3.7227427244838815,2.9629629629629632,83138.95999999999,1247.0844 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,470.0,476.8,466.1,,470.0,470.0,0.0,,9853.0,4633990.9,56.0,10.699999999999989,2.2765957446808485,0.0,82749.83750000001,470.31268649142396 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,GMLI,Guardian Micro Life Insurance Limited ,1286.9,1286.9,1200.4,,1215.0,1253.9,-38.90000000000009,,320.0,397291.0,23.0,86.5,6.721578988266376,-3.1023207592312056,17273.521739130436,1241.534375 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,GRDBL,Green Development Bank Ltd.,1055.5,1098.9,1055.5,,1092.9,1088.0,4.900000000000091,,3729.0,4040945.3,73.0,43.40000000000009,4.111795357650411,0.4503676470588319,55355.415068493145,1083.653875033521 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,GSY,Garima Samriddhi Yojana,10.0,10.0,10.0,,10.0,10.0,0.0,,22520.0,225200.0,21.0,0.0,0.0,0.0,10723.809523809523,10.0 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,GUFL,Gurkhas Finance Ltd.,572.0,575.1,565.0,,568.0,572.1,-4.100000000000023,,7165.0,4085529.7,67.0,10.100000000000023,1.7657342657342696,-0.7166579269358544,60978.0552238806,570.206517794836 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,GVL,Green Ventures Limited,496.0,497.0,489.0,,490.0,497.0,-7.0,,15881.0,7820353.5,81.0,8.0,1.6129032258064515,-1.4084507042253522,96547.57407407407,492.4345759083181 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,H8020,Himalayan 80-20,11.56,11.65,11.56,,11.65,11.62,0.030000000000001137,,800.0,9294.0,7.0,0.08999999999999986,0.7785467128027669,0.2581755593803885,1327.7142857142858,11.6175 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,HATHY,Hathway Investment Nepal Limited,785.0,785.0,750.0,,776.9,782.0,-5.100000000000023,,23772.0,18198368.5,206.0,35.0,4.45859872611465,-0.6521739130434812,88341.59466019417,765.5379648325761 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,HBL,Himalayan Bank Limited,200.0,202.5,199.0,,201.0,200.7,0.30000000000001137,,30192.0,6072023.9,437.0,3.5,1.7500000000000002,0.14947683109118653,13894.791533180778,201.11366918388978 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,HDHPC,Himal Dolakha Hydropower Company Limited,222.0,225.5,217.2,,218.9,222.0,-3.0999999999999943,,228841.0,50736497.6,463.0,8.300000000000011,3.7387387387387436,-1.3963963963963937,109582.06825053996,221.71069694678837 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,HDL,Himalayan Distillery Limited,1180.0,1199.0,1178.0,,1187.2,1179.9,7.2999999999999545,,29634.0,35208794.9,335.0,21.0,1.7796610169491527,0.6186964997033608,105100.88029850746,1188.1215799419585 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,HEI,Himalayan Everest Insurance Limited,541.0,548.9,536.0,,536.0,540.0,-4.0,,1235.0,667865.2,21.0,12.899999999999977,2.3844731977818814,-0.7407407407407408,31803.10476190476,540.7815384615384 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,HEIP,Himalayan Everest Insurance Limited Promoter,330.0,353.0,330.0,,330.1,340.0,-9.899999999999977,,3686.0,1242557.6,10.0,23.0,6.969696969696971,-2.911764705882346,124255.76000000001,337.10189907759093 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,HFIN,Hotel Forest Inn Limited,722.0,745.0,714.0,,729.0,725.0,4.0,,27972.0,20433422.2,380.0,31.0,4.293628808864266,0.5517241379310345,53772.16368421052,730.4955741455741 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,HHL,Himalayan Hydropower Limited,350.0,356.0,345.0,,351.2,349.0,2.1999999999999886,,26272.0,9283970.4,109.0,11.0,3.1428571428571432,0.630372492836673,85174.04036697248,353.3788976857491 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,HIDCL,Hydorelectricity Investment and Development Company Ltd,280.3,280.3,262.0,,266.5,267.0,-0.5,,35768.0,9555112.4,183.0,18.30000000000001,6.528719229397079,-0.18726591760299627,52213.72896174864,267.1413665846567 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,209.4,209.4,195.2,,198.0,199.5,-1.5,,86854.0,17210831.5,164.0,14.200000000000017,6.781279847182434,-0.7518796992481203,104944.09451219512,198.1581907569024 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,HIMSTAR,Him Star Urja Company Limited,770.0,784.0,750.0,,755.0,762.0,-7.0,,8515.0,6540311.3,120.0,34.0,4.415584415584416,-0.9186351706036745,54502.59416666666,768.0929301233118 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.6,910.0,899.6,,910.0,895.0,15.0,,1759.0,1591231.1,29.0,10.399999999999977,1.1560693641618471,1.675977653631285,54870.03793103449,904.622569641842 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,HLI,Himalayan Life Insurance Limited,331.5,338.4,331.0,,334.0,335.5,-1.5,,25948.0,8675654.5,193.0,7.399999999999977,2.2322775263951664,-0.44709388971684055,44951.57772020726,334.3477146600894 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,HLICF,HLI Large Cap Fund,8.74,8.74,8.74,,8.74,8.74,0.0,,1300.0,11362.0,4.0,0.0,0.0,0.0,2840.5,8.74 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,HPPL,Himalayan Power Partner Ltd.,382.0,382.0,369.9,,371.3,373.1,-1.8000000000000114,,59399.0,22127846.3,190.0,12.100000000000023,3.1675392670157128,-0.4824443848834123,116462.34894736843,372.5289365140827 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,HRL,Himalayan Reinsurance Limited,624.0,657.0,624.0,,647.0,616.0,31.0,,230911.0,148697178.7,1849.0,33.0,5.288461538461538,5.032467532467533,80420.32379664683,643.9588356552957 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,HURJA,Himalaya Urja Bikas Company Limited,253.0,253.0,245.0,,245.0,247.4,-2.4000000000000057,,39600.0,9805955.5,160.0,8.0,3.1620553359683794,-0.9700889248181107,61287.221875,247.6251388888889 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,ICFC,ICFC Finance Limited,619.1,625.0,615.0,,616.4,619.5,-3.1000000000000227,,2677.0,1661079.1,34.0,10.0,1.6152479405588758,-0.5004035512510125,48855.26764705883,620.5002241314905 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1107.0,1100.0,,1107.0,1100.0,7.0,,310.0,342620.0,9.0,7.0,0.6363636363636364,0.6363636363636364,38068.88888888889,1105.225806451613 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,IGI,IGI Prudential insurance Limited,444.1,457.0,444.1,,452.0,457.0,-5.0,,7805.0,3530060.0,20.0,12.899999999999977,2.904751182166174,-1.0940919037199124,176503.0,452.2818705957719 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,IHL,Ingwa Hydropower Limited,362.2,375.0,362.2,,370.0,367.0,3.0,,2983.0,1106644.8,45.0,12.800000000000011,3.533959138597463,0.8174386920980926,24592.106666666667,370.9838417700302 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,935.0,935.0,880.0,,906.8,891.0,15.799999999999955,,940.0,845612.4,26.0,55.0,5.88235294117647,1.7732884399551014,32523.553846153845,899.5876595744681 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,ILI,IME Life Insurance Company Limited,427.7,430.0,423.0,,426.5,427.7,-1.1999999999999886,,5332.0,2273710.1,104.0,7.0,1.6366612111292964,-0.2805704933364481,21862.597115384615,426.42725056264067 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,JBBD87,Jyoti Bikash Bank Bond 2087,1140.0,1140.0,1105.8,,1105.8,1150.0,-44.200000000000045,,49010.0,55871058.0,2.0,34.200000000000045,3.000000000000004,-3.8434782608695692,27935529.0,1139.993021832279 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,JBBL,Jyoti Bikas Bank Limited,357.0,357.0,351.0,,354.0,357.0,-3.0,,21341.0,7552335.4,79.0,6.0,1.680672268907563,-0.8403361344537815,95599.18227848102,353.8885431797948 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1281.0,1309.0,1281.0,,1290.1,1299.8,-9.700000000000045,,2206.0,2864614.0,71.0,28.0,2.185792349726776,-0.7462686567164214,40346.67605633803,1298.555757026292 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,JFL,Janaki Finance Company Limited,402.0,408.0,400.0,,404.1,401.9,2.2000000000000455,,1537.0,618305.4,18.0,8.0,1.9900497512437811,0.547399850709143,34350.3,402.2806766428107 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,JHAPA,Jhapa Energy Limited,1083.0,1218.0,1083.0,,1150.0,1140.0,10.0,,7358.0,8536414.0,126.0,135.0,12.465373961218837,0.8771929824561403,67749.31746031746,1160.1541179668388 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,JOSHI,Joshi Hydropower Development Company Ltd,274.0,277.0,270.0,,270.1,274.0,-3.8999999999999773,,16145.0,4445423.2,44.0,7.0,2.5547445255474455,-1.4233576642335684,101032.34545454546,275.3436481882936 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1001.5,1005.0,1000.0,,1005.0,1020.0,-15.0,,213.0,213546.5,5.0,5.0,0.4992511233150275,-1.4705882352941175,42709.3,1002.5657276995305 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,KAHL,Kalanga Hydro Limited,510.0,574.0,498.1,,563.0,508.0,55.0,,59347.0,32098992.8,1899.0,75.89999999999998,14.882352941176466,10.826771653543307,16903.10310689837,540.8696783325189 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,KBL,Kumari Bank Limited,223.9,224.0,218.0,,220.0,220.0,0.0,,166992.0,36763745.4,426.0,6.0,2.6797677534613666,0.0,86299.87183098591,220.15273426271915 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,KBLD90,10% KBL Debenture 2090,1470.0,1470.0,1470.0,,1470.0,1488.0,-18.0,,57.0,83790.0,1.0,0.0,0.0,-1.2096774193548387,83790.0,1470.0 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,KBSH,Kutheli Bukhari Small Hydropower Limited,1250.0,1250.0,1207.0,,1210.0,1219.0,-9.0,,618.0,753479.8,29.0,43.0,3.44,-0.7383100902378998,25982.06206896552,1219.2229773462784 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,KDBY,Kumari Dhanabriddhi Yojana,10.86,11.12,10.86,,11.12,11.1,0.019999999999999574,,2400.0,26454.0,23.0,0.2599999999999998,2.3941068139963146,0.18018018018017634,1150.1739130434783,11.0225 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,KDL,Kalinchowk Darshan Limited,824.0,824.0,805.0,,811.2,822.0,-10.799999999999955,,1639.0,1333209.5,26.0,19.0,2.3058252427184467,-1.3138686131386805,51277.28846153846,813.4286150091519 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,KEF,Kumari Equity Fund,10.3,10.55,10.21,,10.35,10.5,-0.15000000000000036,,14090.0,146001.5,13.0,0.33999999999999986,3.300970873786406,-1.428571428571432,11230.884615384615,10.362065294535132 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,KHPL,Kalinchock Hydropower Limited,997.0,1017.0,983.0,,991.1,999.1,-8.0,,8185.0,8167938.8,198.0,34.0,3.4102306920762286,-0.8007206485837254,41252.21616161616,997.915552840562 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,KKHC,Khanikhola Hydropower Co. Ltd.,271.9,271.9,265.0,,265.5,267.0,-1.5,,32938.0,8806365.3,113.0,6.899999999999977,2.5376976829716726,-0.5617977528089888,77932.43628318585,267.3618707875402 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,802.0,823.0,802.0,,823.0,802.0,21.0,,380.0,308184.3,12.0,21.0,2.6184538653366585,2.6184538653366585,25682.024999999998,811.0113157894737 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,KPCL,Kalika power Company Ltd,490.0,490.0,477.1,,483.0,485.0,-2.0,,6260.0,3022105.8,44.0,12.899999999999977,2.6326530612244854,-0.4123711340206186,68684.22272727272,482.7645047923322 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,KSBBL,Kamana Sewa Bikas Bank Limited,488.0,493.0,485.0,,488.5,488.4,0.10000000000002274,,50409.0,24675351.2,134.0,8.0,1.639344262295082,0.02047502047502513,184144.4119402985,489.5028903568807 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,KSY,Kumari Sabal Yojana,9.75,10.0,9.46,,10.0,9.75,0.25,,25200.0,251846.0,12.0,0.5399999999999991,5.538461538461529,2.564102564102564,20987.166666666668,9.99388888888889 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,LBBL,Lumbini Bikas Bank Ltd.,510.0,510.0,491.0,,498.0,500.0,-2.0,,36778.0,18316659.8,195.0,19.0,3.7254901960784315,-0.4,93931.58871794872,498.0330578062973 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,LEC,Liberty Energy Company Limited,228.5,228.5,222.1,,223.1,225.4,-2.3000000000000114,,66078.0,14900929.1,208.0,6.400000000000006,2.8008752735229785,-1.020408163265311,71639.08221153847,225.50514694754682 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,LICN,Life Insurance Corporation (Nepal) Limited,806.0,809.0,800.0,,800.4,804.5,-4.100000000000023,,6529.0,5235994.2,46.0,9.0,1.1166253101736971,-0.5096333126165349,113825.96086956523,801.9595956501762 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,955.0,955.0,926.4,,945.0,930.2,14.799999999999955,,325.0,303801.0,6.0,28.600000000000023,2.9947643979057617,1.5910556869490382,50633.5,934.7723076923077 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,LSL,Laxmi Sunrise Bank Limited,223.0,227.0,222.2,,225.0,224.0,1.0,,140354.0,31689266.5,164.0,4.800000000000011,2.1524663677130094,0.4464285714285714,193227.23475609755,225.7810001852459 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,LUK,Laxmi Unnati Kosh,10.2,10.24,10.2,,10.24,9.95,0.2900000000000009,,4540.0,46485.6,4.0,0.040000000000000924,0.39215686274510714,2.9145728643216176,11621.4,10.239118942731277 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,LVF2,Laxmi Value Fund 2,9.85,10.02,9.8,,9.89,9.81,0.08000000000000007,,7220.0,72149.8,8.0,0.21999999999999886,2.2335025380710545,0.8154943934760456,9018.725,9.993047091412743 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MABEL,Mabilung Energy Limited,611.0,649.0,611.0,,633.0,625.0,8.0,,9290.0,5923446.0,126.0,38.0,6.219312602291326,1.28,47011.47619047619,637.6152852529601 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MAKAR,Makar Jitumaya Suri Hydropower Limited,446.7,482.1,446.7,,470.0,470.2,-0.19999999999998863,,29225.0,13572950.4,134.0,35.400000000000034,7.924781732706522,-0.0425350914504442,101290.67462686567,464.4294405474765 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MANDU,Mandu Hydropower Limited,801.1,820.0,801.1,,804.5,801.1,3.3999999999999773,,481.0,386666.4,16.0,18.899999999999977,2.3592560229684154,0.42441642741230523,24166.65,803.8802494802495 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,889.9,889.9,865.0,,865.0,865.0,0.0,,395.0,342021.8,8.0,24.899999999999977,2.798067198561634,0.0,42752.725,865.8779746835443 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,275.1,278.9,275.1,,278.0,277.0,1.0,,5202.0,1444708.2,108.0,3.7999999999999545,1.3813158851326623,0.36101083032490977,13376.927777777777,277.72168396770473 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MBL,Machhapuchhre Bank Limited,250.0,259.9,250.0,,256.5,258.1,-1.6000000000000227,,37122.0,9514100.4,103.0,9.899999999999977,3.9599999999999906,-0.6199147617202723,92369.90679611651,256.2927751737514 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MBLEF,MBL Equity Fund,10.0,10.2,10.0,,10.01,10.05,-0.040000000000000924,,400.0,4021.0,4.0,0.1999999999999993,1.9999999999999927,-0.3980099502487654,1005.25,10.0525 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MCHL,Menchhiyam Hydropower Limited,302.1,306.0,296.9,,299.1,302.0,-2.8999999999999773,,3412.0,1024548.2,36.0,9.100000000000023,3.012247600132414,-0.9602649006622441,28459.67222222222,300.2779015240328 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MDB,Miteri Development Bank Limited,594.0,600.0,591.5,,595.0,600.0,-5.0,,3341.0,1991479.0,27.0,8.5,1.430976430976431,-0.8333333333333334,73758.48148148147,596.0727327147561 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MEHL,Manakamana Engineering Hydropower Limited,330.0,330.0,318.0,,320.0,324.4,-4.399999999999977,,2565.0,828646.8,26.0,12.0,3.6363636363636362,-1.3563501849568365,31871.030769230772,323.05918128654974 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MEL,Modi Energy Limited,226.0,227.3,223.0,,226.0,226.0,0.0,,13656.0,3078800.5,82.0,4.300000000000011,1.9026548672566423,0.0,37546.34756097561,225.45404950205037 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MEN,Mountain Energy Nepal Limited,610.0,610.0,595.0,,596.4,600.0,-3.6000000000000227,,24465.0,14652124.5,147.0,15.0,2.459016393442623,-0.6000000000000039,99674.3163265306,598.9014714898835 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MERO,Mero Microfinance Bittiya Sanstha Ltd.,730.0,730.0,701.2,,705.0,712.0,-7.0,,5381.0,3833048.8,46.0,28.799999999999955,3.9452054794520484,-0.9831460674157303,83327.14782608695,712.3301988477978 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MFIL,Manjushree Finance Ltd.,780.0,800.0,780.0,,798.9,802.0,-3.1000000000000227,,14738.0,11735909.6,101.0,20.0,2.564102564102564,-0.3865336658354143,116197.12475247524,796.302727642828 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MHCL,Molung Hydropower Company Limited,335.0,339.5,323.2,,326.0,331.9,-5.899999999999977,,5930.0,1951391.1,37.0,16.30000000000001,4.865671641791048,-1.7776438686351241,52740.3,329.0710118043845 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MHL,Mandakini Hydropower Limited,490.0,500.0,485.1,,494.0,492.0,2.0,,3796.0,1885571.0,27.0,14.899999999999977,3.040816326530608,0.40650406504065045,69835.96296296296,496.72576396206534 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MHNL,Mountain Hydro Nepal Limited,247.0,248.0,243.0,,245.0,246.9,-1.9000000000000057,,10666.0,2622090.0,53.0,5.0,2.0242914979757085,-0.7695423248278678,49473.3962264151,245.8363022688918 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MKCL,Muktinath Krishi Company Limited,1136.0,1185.0,1136.0,,1180.0,1149.0,31.0,,1164.0,1370763.9,36.0,49.0,4.313380281690141,2.6979982593559617,38076.774999999994,1177.6322164948454 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MKHC,Maya Khola Hydropower Company Limited,300.1,307.0,300.1,,301.5,301.4,0.10000000000002274,,3195.0,965330.0,44.0,6.899999999999977,2.2992335888037245,0.03317850033179255,21939.31818181818,302.1377151799687 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MKHL,Mai Khola Hydropower Limited,512.0,527.9,512.0,,516.0,527.3,-11.299999999999955,,5107.0,2646033.0,43.0,15.899999999999977,3.1054687499999956,-2.142992603830828,61535.651162790695,518.1188564715097 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MKJC,Mailung Khola Jal Vidhyut Company Limited,470.0,472.9,460.7,,467.2,464.0,3.1999999999999886,,4350.0,2033154.6,50.0,12.199999999999989,2.5957446808510616,0.6896551724137907,40663.092000000004,467.39186206896557 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1124.3,1187.5,1124.3,,1182.5,1166.0,16.5,,634.0,733828.0,15.0,63.200000000000045,5.621275460286404,1.4150943396226416,48921.86666666667,1157.4574132492114 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MLBL,Mahalaxmi Bikas Bank Ltd.,366.9,366.9,358.3,,360.4,364.6,-4.2000000000000455,,16963.0,6158081.4,69.0,8.599999999999966,2.343962932679195,-1.1519473395502042,89247.55652173914,363.0302069209456 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1175.0,1195.0,1145.0,,1188.0,1175.5,12.5,,350.0,410748.6,15.0,50.0,4.25531914893617,1.0633772862611655,27383.239999999998,1173.5674285714285 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1780.0,1780.0,1730.0,,1730.0,1780.0,-50.0,,206.0,357194.0,6.0,50.0,2.8089887640449436,-2.8089887640449436,59532.333333333336,1733.9514563106795 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MMF1,Mega Mutual Fund -1,10.0,10.0,9.4,,9.65,9.75,-0.09999999999999964,,6729.0,65008.33,17.0,0.5999999999999996,5.9999999999999964,-1.025641025641022,3824.019411764706,9.660919898944865 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,456.0,469.5,456.0,,465.0,455.0,10.0,,1610.0,746123.0,19.0,13.5,2.9605263157894735,2.197802197802198,39269.63157894737,463.4304347826087 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MNBBL,Muktinath Bikas Bank Ltd.,376.8,379.9,372.0,,376.0,376.0,0.0,,21092.0,7937283.0,125.0,7.899999999999977,2.0966029723991446,0.0,63498.264,376.31722928124407 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MND84/85,Muktinath Debenture 2084/85,1070.0,1070.0,1070.0,,1070.0,1100.0,-30.0,,155.0,165850.0,2.0,0.0,0.0,-2.727272727272727,82925.0,1070.0 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MNMF1,Muktinath Mutual Fund 1,9.8,9.9,9.8,,9.85,9.9,-0.05000000000000071,,26430.0,259348.0,11.0,0.09999999999999964,1.0204081632653024,-0.5050505050505122,23577.090909090908,9.812637154748392 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MPFL,Multipurpose Finance Company Limited,626.0,626.0,617.3,,617.3,626.8,-9.5,,7681.0,4770192.5,36.0,8.700000000000045,1.3897763578274833,-1.515634971282706,132505.34722222222,621.0379507876579 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MSHL,Mid Solu Hydropower Limited,655.0,655.0,635.0,,640.0,658.0,-18.0,,259.0,166319.0,13.0,20.0,3.0534351145038165,-2.735562310030395,12793.76923076923,642.1583011583011 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1221.0,1257.5,1221.0,,1232.0,1248.9,-16.90000000000009,,829.0,1030425.3,17.0,36.5,2.9893529893529895,-1.353190807910969,60613.25294117647,1242.9738238841978 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NABBC,Narayani Development Bank Limited,811.0,820.0,800.1,,802.0,815.0,-13.0,,6012.0,4853195.9,79.0,19.899999999999977,2.4537607891491957,-1.5950920245398774,61432.85949367089,807.2514803725883 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NABIL,Nabil Bank Limited,552.0,554.9,550.0,,552.0,550.0,2.0,,55661.0,30691001.9,401.0,4.899999999999977,0.8876811594202857,0.36363636363636365,76536.16433915212,551.3914931460089 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NABILD2089,7% Nabil Debenture 2089,1107.8,1107.8,1057.0,,1057.0,1142.0,-85.0,,38754.0,40975272.0,6.0,50.799999999999955,4.585665282541971,-7.443082311733801,6829212.0,1057.3172317696237 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NBF2,NABIL BALANCED FUND-2,10.1,10.2,10.0,,10.0,10.1,-0.09999999999999964,,2700.0,27030.0,3.0,0.1999999999999993,1.9801980198019733,-0.9900990099009866,9010.0,10.011111111111111 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NBF3,Nabil Balanced Fund-3,9.95,10.0,9.95,,10.0,10.0,0.0,,21620.0,216128.0,11.0,0.05000000000000071,0.5025125628140775,0.0,19648.0,9.996669750231268 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NBL,Nepal Bank Limited,272.0,272.0,265.0,,269.0,269.0,0.0,,15795.0,4250578.9,91.0,7.0,2.5735294117647056,0.0,46709.65824175825,269.1091421335866 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NBLD85,Nabil Debenture 2085,1067.0,1080.0,1067.0,,1080.0,1100.0,-20.0,,29980.0,32377750.0,2.0,13.0,1.218369259606373,-1.8181818181818181,16188875.0,1079.9783188792528 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1548.0,1548.0,1503.0,,1530.0,1524.0,6.0,,65.0,98871.0,6.0,45.0,2.9069767441860463,0.39370078740157477,16478.5,1521.0923076923077 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NFS,Nepal Finance Ltd.,588.0,596.0,580.0,,586.5,585.0,1.5,,7120.0,4184375.8,86.0,16.0,2.7210884353741496,0.2564102564102564,48655.53255813953,587.6932303370786 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NGPL,Ngadi Group Power Ltd.,435.0,435.0,425.3,,427.0,428.8,-1.8000000000000114,,78429.0,33699927.9,302.0,9.699999999999989,2.2298850574712614,-0.41977611940298765,111589.16523178808,429.6870787591324 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NHDL,Nepal Hydro Developers Ltd.,647.0,656.0,640.0,,647.2,650.0,-2.7999999999999545,,564.0,365153.1,26.0,16.0,2.472952086553323,-0.4307692307692238,14044.349999999999,647.4345744680851 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NHPC,National Hydro Power Company Limited,285.0,285.0,277.0,,280.0,280.0,0.0,,277638.0,77984169.0,621.0,8.0,2.807017543859649,0.0,125578.37198067633,280.8843494046204 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NIBLGF,NIBL Growth Fund,10.24,10.24,9.41,,9.43,10.55,-1.120000000000001,,8000.0,77303.0,16.0,0.8300000000000001,8.10546875,-10.616113744075838,4831.4375,9.662875 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NIBLSTF,NIBL Stable Fund,8.66,8.91,8.66,,8.91,8.91,0.0,,300.0,2623.0,3.0,0.25,2.886836027713626,0.0,874.3333333333334,8.743333333333334 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NIBSF2,NIBL Samriddhi Fund -2,8.73,8.99,8.73,,8.85,9.0,-0.15000000000000036,,22300.0,197441.0,16.0,0.2599999999999998,2.978235967926687,-1.6666666666666705,12340.0625,8.853856502242152 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NICA,NIC Asia Bank Ltd.,325.0,349.0,325.0,,342.0,342.1,-0.10000000000002274,,27311.0,9411777.1,147.0,24.0,7.384615384615385,-0.02923121894183652,64025.694557823124,344.6148841126286 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NICBF,NIC Asia Balanced Fund,9.08,9.08,9.08,,9.08,9.1,-0.019999999999999574,,2000.0,18160.0,1.0,0.0,0.0,-0.21978021978021509,18160.0,9.08 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NICD88,NIC ASIA Rinpatra 2088,1085.0,1095.0,1085.0,,1095.0,1092.1,2.900000000000091,,110.0,119600.0,3.0,10.0,0.9216589861751152,0.2655434484021693,39866.666666666664,1087.2727272727273 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NICFC,NIC Asia Flexi CAP Fund,9.5,9.5,9.03,,9.03,9.3,-0.27000000000000135,,68480.0,650015.0,8.0,0.47000000000000064,4.947368421052638,-2.903225806451627,81251.875,9.492041471962617 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NICGF2,NIC ASIA Growth Fund-2,9.1,9.37,9.1,,9.37,9.35,0.019999999999999574,,600.0,5568.0,5.0,0.2699999999999996,2.9670329670329623,0.21390374331550346,1113.6,9.28 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NICL,Nepal Insurance Co. Ltd.,538.4,538.4,523.0,,530.0,532.0,-2.0,,4406.0,2320392.9,38.0,15.399999999999977,2.8603268945022244,-0.37593984962406013,61062.971052631576,526.6438719927371 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,577.0,578.0,561.2,,566.3,569.0,-2.7000000000000455,,2247.0,1276349.1,44.0,16.799999999999955,2.911611785095313,-0.4745166959578287,29007.934090909093,568.0236315086782 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NICSF,NIC Asia Select Fund 30,9.01,9.2,8.74,,9.2,9.27,-0.07000000000000028,,3450.0,31085.5,8.0,0.4599999999999991,5.105438401775794,-0.755124056094933,3885.6875,9.010289855072465 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NIFRA,Nepal Infrastructure Bank Limited,257.0,258.8,254.0,,257.0,257.9,-0.8999999999999773,,59975.0,15408816.4,303.0,4.800000000000011,1.8677042801556465,-0.3489724699495841,50854.179537953794,256.92065694039184 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1023.1,1030.0,1023.1,,1030.0,1020.8,9.200000000000045,,130.0,133693.0,2.0,6.899999999999977,0.6744208777245604,0.9012539184953023,66846.5,1028.4076923076923 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NIL,Neco Insurance Limited,645.0,645.0,630.0,,636.1,635.4,0.7000000000000455,,3264.0,2059068.8,25.0,15.0,2.3255813953488373,0.11016682404785105,82362.75200000001,630.8421568627451 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NIMB,Nepal Investment Mega Bank Limited,201.0,201.0,197.1,,197.2,198.0,-0.8000000000000114,,111049.0,22065877.9,335.0,3.9000000000000057,1.9402985074626893,-0.40404040404040975,65868.29223880597,198.7039766229322 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,145.5,148.9,145.5,,147.0,141.3,5.699999999999989,,749.0,110520.5,15.0,3.4000000000000057,2.3367697594501755,4.033970276008484,7368.033333333334,147.55740987983978 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NLG,NLG Insurance Company Ltd.,600.0,604.0,591.4,,599.0,603.0,-4.0,,8168.0,4906097.2,41.0,12.600000000000023,2.100000000000004,-0.6633499170812603,119660.90731707317,600.6485308521058 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NLIC,Nepal Life Insurance Co. Ltd.,806.0,806.0,761.1,,762.5,768.2,-5.7000000000000455,,16460.0,12680495.0,142.0,44.89999999999998,5.570719602977665,-0.7419942723249213,89299.26056338029,770.3824422843256 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NLICL,National Life Insurance Co. Ltd.,590.0,596.0,588.0,,591.0,590.0,1.0,,3469.0,2050817.5,29.0,8.0,1.3559322033898304,0.1694915254237288,70717.8448275862,591.1840588065725 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NMB,NMB Bank Limited,246.0,247.3,244.0,,244.8,246.0,-1.1999999999999886,,29442.0,7227495.2,87.0,3.3000000000000114,1.341463414634151,-0.48780487804877587,83074.65747126436,245.4824808097276 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NMB50,NMB 50,10.56,10.6,10.56,,10.6,10.88,-0.28000000000000114,,24612.0,260702.72,5.0,0.03999999999999915,0.3787878787878707,-2.5735294117647163,52140.544,10.592504469364538 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NMBD89/90,NMB Debenture 10.75%-2089/90,1460.0,1460.0,1415.0,,1415.0,1460.0,-45.0,,11.0,15566.2,2.0,45.0,3.0821917808219177,-3.0821917808219177,7783.1,1415.109090909091 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NMBHF2,NMB Hybrid Fund L- II,9.58,9.6,9.57,,9.6,9.77,-0.16999999999999993,,600.0,5750.0,6.0,0.02999999999999936,0.3131524008350664,-1.7400204708290679,958.3333333333334,9.583333333333334 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,620.0,628.9,620.0,,628.9,629.0,-0.10000000000002274,,97.0,60267.4,8.0,8.899999999999977,1.4354838709677382,-0.015898251192372453,7533.425,621.3134020618556 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NMFBS,National Laghubitta Bittiya Sanstha Limited,1140.0,1140.0,1124.0,,1132.0,1139.0,-7.0,,709.0,804300.8,17.0,16.0,1.4035087719298245,-0.6145741878841089,47311.81176470588,1134.415796897038 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NMIC,Nepal Micro Insurance Company Limited,979.9,985.0,965.0,,967.0,964.0,3.0,,4317.0,4200776.4,77.0,20.0,2.041024594346362,0.3112033195020747,54555.537662337665,973.0776928422516 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,562.5,562.5,544.1,,554.9,553.0,1.8999999999999773,,5150.0,2822079.7,44.0,18.399999999999977,3.2711111111111073,0.3435804701627445,64138.175,547.976640776699 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NRIC,Nepal Reinsurance Company Limited,1030.0,1036.0,988.6,,1020.0,1000.0,20.0,,56474.0,57765439.1,305.0,47.39999999999998,4.601941747572813,2.0,189394.88229508197,1022.8678524630803 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NRM,Nepal Republic Media Limited,322.0,332.0,317.5,,332.0,322.0,10.0,,17194.0,5625342.8,103.0,14.5,4.503105590062112,3.1055900621118013,54614.978640776695,327.1689426544143 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NRN,NRN Infrastructure and Development Limited,1425.0,1514.0,1425.0,,1496.6,1470.0,26.59999999999991,,102372.0,153165900.5,601.0,89.0,6.245614035087719,1.8095238095238033,254851.74792013312,1496.1698560153168 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NSIF2,NMB Sulav Investment Fund - 2,10.7,10.77,10.7,,10.77,10.46,0.3099999999999987,,22450.0,241059.48,9.0,0.07000000000000028,0.6542056074766383,2.963671128107062,26784.38666666667,10.737616035634744 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NSY,Nepal Life Samriddhi Lagani Yojana,9.41,9.57,9.16,,9.41,9.7,-0.28999999999999915,,6500.0,61047.0,15.0,0.41000000000000014,4.357066950053136,-2.989690721649476,4069.8,9.391846153846155 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NTC,Nepal Doorsanchar Company Limited,875.0,875.0,862.5,,867.2,869.0,-1.7999999999999545,,3915.0,3395022.1,95.0,12.5,1.4285714285714286,-0.2071346375143791,35737.07473684211,867.1831673052363 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,635.0,639.7,631.2,,632.0,630.6,1.3999999999999773,,1689.0,1068857.0,15.0,8.5,1.3385826771653544,0.22201078338090346,71257.13333333333,632.8342214328005 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NWCL,Nepal Warehousing Company Limited ,759.9,760.0,727.5,,730.0,750.0,-20.0,,3146.0,2319449.0,31.0,32.5,4.276878536649559,-2.666666666666667,74820.93548387097,737.2692307692307 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,NYADI,Nyadi Hydropower Limited,383.0,394.0,377.2,,384.0,385.0,-1.0,,1250.0,480705.2,29.0,16.80000000000001,4.386422976501309,-0.2597402597402597,16576.041379310343,384.56416 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,OHL,Oriental Hotels Limited,703.4,703.4,684.0,,685.5,704.8,-19.299999999999955,,3961.0,2719142.9,24.0,19.399999999999977,2.7580324139891923,-2.738365493757088,113297.62083333333,686.4788942186316 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,OMPL,Om Megashree Pharmaceuticals Limited,989.0,1005.0,966.1,,980.0,989.0,-9.0,,3314.0,3263853.4,87.0,38.89999999999998,3.9332659251769444,-0.910010111223458,37515.55632183908,984.868255884128 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,PBD88,10% Prime Debenture 2088,1250.0,1250.0,1250.0,,1250.0,1250.0,0.0,,20.0,25000.0,1.0,0.0,0.0,0.0,25000.0,1250.0 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,PCBL,Prime Commercial Bank Ltd.,243.0,245.0,242.0,,243.7,242.5,1.1999999999999886,,21763.0,5296126.4,77.0,3.0,1.2345679012345678,0.49484536082473757,68780.86233766234,243.3546110370813 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,PCIL,Palpa Cement Industries Limited,665.0,688.0,650.0,,671.1,665.0,6.100000000000023,,42984.0,28751554.8,667.0,38.0,5.714285714285714,0.9172932330827102,43105.77931034483,668.8896984924623 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,PHCL,Peoples Hydropower Company Limited,310.0,314.5,307.0,,308.1,309.9,-1.7999999999999545,,60465.0,18754387.4,161.0,7.5,2.4193548387096775,-0.5808325266214762,116486.87826086956,310.1693111717522 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,PMHPL,Panchakanya Mai Hydropower Ltd,325.1,340.0,325.0,,330.0,328.0,2.0,,14752.0,4924591.9,55.0,15.0,4.6139649338665025,0.6097560975609756,89538.03454545455,333.8253728308026 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,PMLI,Prabhu Mahalaxmi Life Insurance Limited,454.4,461.8,454.4,,456.0,454.4,1.6000000000000227,,4208.0,1928518.1,60.0,7.400000000000034,1.628521126760571,0.35211267605634305,32141.968333333334,458.29802756653993 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,PPCL,Panchthar Power Compant Limited,378.0,378.0,347.0,,353.0,360.0,-7.0,,4225.0,1498048.0,22.0,31.0,8.201058201058201,-1.9444444444444444,68093.09090909091,354.56757396449706 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,PPL,People's Power Limited,324.0,347.8,324.0,,341.0,341.0,0.0,,29868.0,10210220.4,113.0,23.80000000000001,7.345679012345682,0.0,90355.93274336284,341.84479710727203 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,PRIN,Prabhu Insurance Ltd.,709.8,709.8,695.2,,696.3,702.4,-6.100000000000023,,2592.0,1811685.1,21.0,14.599999999999909,2.0569174415328138,-0.8684510250569509,86270.71904761906,698.9525848765433 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,PROFL,Progressive Finance Limited,441.0,450.0,440.0,,442.2,449.4,-7.199999999999989,,2595.0,1148836.5,16.0,10.0,2.2675736961451247,-1.6021361815754316,71802.28125,442.7115606936416 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,PRSF,Prabhu Smart Fund,12.75,12.9,12.75,,12.9,12.75,0.15000000000000036,,110800.0,1414830.0,8.0,0.15000000000000036,1.1764705882352968,1.1764705882352968,176853.75,12.769223826714802 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,PRVU,Prabhu Bank Limited,208.0,208.0,197.0,,199.3,198.5,0.8000000000000114,,92966.0,18495954.8,301.0,11.0,5.288461538461538,0.40302267002519465,61448.35481727575,198.9539702687004 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,PSF,Prabhu Select Fund,11.94,12.1,11.94,,11.96,12.0,-0.03999999999999915,,15400.0,185286.0,6.0,0.16000000000000014,1.3400335008375222,-0.33333333333332626,30881.0,12.031558441558442 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,PURE,Pure Energy Limited,872.0,874.9,850.0,,853.0,872.0,-19.0,,5650.0,4873909.9,88.0,24.899999999999977,2.8555045871559606,-2.1788990825688073,55385.339772727275,862.6389203539824 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,RADHI,Radhi Bidyut Company Ltd,764.9,779.0,757.5,,762.0,764.9,-2.8999999999999773,,33948.0,26062554.7,153.0,21.5,2.8108249444371816,-0.37913452738919823,170343.49477124182,767.7198862966891 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,RAWA,Rawa Energy Development Limited,453.5,459.9,442.1,,443.6,453.0,-9.399999999999977,,19655.0,8837363.2,146.0,17.799999999999955,3.9250275633958007,-2.075055187637964,60529.884931506844,449.62417705418466 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,RBBD2088,7% RBBL Debenture 2088,1032.0,1040.0,1022.0,,1032.0,1032.0,0.0,,475.0,491746.2,8.0,18.0,1.744186046511628,0.0,61468.275,1035.2551578947368 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,RBBF40,RBB Focus 40,9.1,9.2,9.1,,9.2,9.18,0.019999999999999574,,6300.0,57857.0,7.0,0.09999999999999964,1.098901098901095,0.21786492374727207,8265.285714285714,9.183650793650793 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,RBCLPO,Rastriya Beema Company Limited Promoter Share,12150.0,12150.0,11999.0,,11999.0,12100.0,-101.0,,30.0,361480.0,2.0,151.0,1.2427983539094651,-0.8347107438016529,180740.0,12049.333333333334 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,RFPL,River Falls Power Limited,369.6,369.6,347.0,,347.0,352.0,-5.0,,18875.0,6627434.5,148.0,22.600000000000023,6.114718614718621,-1.4204545454545454,44779.96283783784,351.12235761589403 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,RHGCL,Rapti Hydro And General Construction Limited,277.0,283.6,271.3,,278.0,277.0,1.0,,9125.0,2530073.2,50.0,12.300000000000011,4.440433212996394,0.36101083032490977,50601.46400000001,277.26829589041097 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,265.0,276.0,263.0,,271.0,267.0,4.0,,20030.0,5456254.0,100.0,13.0,4.905660377358491,1.4981273408239701,54562.54,272.4040938592112 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,RIDI,Ridi Power Company Limited,350.0,378.2,350.0,,372.3,359.7,12.600000000000023,,783740.0,290282873.6,1508.0,28.19999999999999,8.057142857142855,3.502919099249381,192495.27427055704,370.3815979789216 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,RLEL,Ridge Line Energy Limited,940.0,950.0,880.1,,910.0,916.0,-6.0,,13733.0,12635605.8,317.0,69.89999999999998,7.436170212765955,-0.6550218340611353,39859.95520504732,920.0907157940727 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,RLFL,Reliance Finance Ltd.,470.0,484.0,470.0,,470.2,475.0,-4.800000000000011,,30485.0,14510390.8,100.0,14.0,2.9787234042553195,-1.0105263157894762,145103.908,475.98460882401184 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,RMF1,RBB Mutual Fund 1,10.0,10.0,9.7,,9.7,9.75,-0.05000000000000071,,29555.0,288193.5,9.0,0.3000000000000007,3.000000000000007,-0.5128205128205201,32021.5,9.751091185924547 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,RMF2,RBB Mutual Fund 2,9.77,10.0,9.77,,10.0,9.99,0.009999999999999787,,1310.0,13077.0,4.0,0.23000000000000043,2.354145342886391,0.10010010010009797,3269.25,9.982442748091604 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,RNLI,Reliable Nepal Life Insurance Limited,460.5,463.7,457.0,,459.5,459.5,0.0,,13264.0,6101430.9,123.0,6.699999999999989,1.4549402823018434,0.0,49605.12926829269,459.9993139324488 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,679.0,686.0,667.0,,680.0,673.9,6.100000000000023,,9952.0,6791201.9,45.0,19.0,2.798232695139912,0.9051788099124534,150915.5977777778,682.3956893086817 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,RSML,Reliance Spinning Mills Limited,3460.0,3650.0,3460.0,,3570.0,3498.0,72.0,,47400.0,167996377.0,709.0,190.0,5.491329479768786,2.0583190394511153,236948.3455571227,3544.2273628691983 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,RSY,Reliable Samriddhi Yojana,9.95,10.39,9.8,,10.25,10.1,0.15000000000000036,,50408.0,521034.8,27.0,0.5899999999999999,5.92964824120603,1.4851485148514887,19297.585185185184,10.336351372797969 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,RURU,Ru Ru Jalbidhyut Pariyojana Limited,625.0,645.0,623.0,,636.0,634.0,2.0,,5223.0,3310945.7,35.0,22.0,3.52,0.31545741324921134,94598.44857142858,633.9164656327781 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SABBL,Salapa Bikas Bank Limited,996.0,1056.0,971.2,,1007.3,973.0,34.299999999999955,,35954.0,36224663.4,407.0,84.79999999999995,8.514056224899594,3.525179856115103,89004.08697788697,1007.5280469488791 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SADBL,Shangrila Development Bank Ltd.,422.8,425.0,413.1,,421.0,422.0,-1.0,,15244.0,6409438.4,68.0,11.899999999999977,2.8145695364238357,-0.23696682464454977,94256.44705882354,420.45646811860405 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SAGAR,Sagar Distillery Limited,1726.9,1782.1,1726.0,,1763.0,1780.3,-17.299999999999955,,7779.0,13686602.2,123.0,56.09999999999991,3.2485957496091205,-0.971746334887376,111273.18861788618,1759.4295153618716 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SAHAS,Sahas Urja Limited,670.0,675.0,663.0,,670.0,666.5,3.5,,65651.0,44021314.7,416.0,12.0,1.791044776119403,0.5251312828207052,105820.46802884617,670.5353261945744 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SAIL,Shreenagar Agritech Industries Limited,1069.0,1074.0,1030.0,,1046.2,1069.2,-23.0,,21405.0,22666495.9,332.0,44.0,4.11599625818522,-2.1511410400299287,68272.5780120482,1058.9346367671103 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SALICO,Sagarmatha Lumbini Insurance Co. Limited,610.0,617.0,610.0,,612.0,610.0,2.0,,1461.0,896758.0,14.0,7.0,1.1475409836065573,0.32786885245901637,64054.142857142855,613.7973990417522 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SANIMA,Sanima Bank Limited,363.0,371.0,363.0,,366.0,362.5,3.5,,74413.0,27293337.8,191.0,8.0,2.203856749311295,0.9655172413793104,142897.05654450261,366.78184994557404 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SANVI,Sanvi Energy Limited,640.0,641.0,622.0,,628.4,633.0,-4.600000000000023,,12190.0,7681728.2,126.0,19.0,2.96875,-0.7266982622432895,60966.096825396824,630.1663822805579 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SAPDBL,Saptakoshi Development Bank Ltd,800.0,805.0,776.0,,798.0,797.0,1.0,,8544.0,6762210.3,122.0,29.0,3.6249999999999996,0.12547051442910914,55427.953278688525,791.4571980337079 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SARBTM,Sarbottam Cement Limited,813.0,819.5,812.0,,813.0,813.0,0.0,,4078.0,3315347.1,43.0,7.5,0.9225092250922509,0.0,77101.09534883722,812.9835948994605 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SBCF,Sunrise Bluechip Fund,10.0,10.0,10.0,,10.0,10.15,-0.15000000000000036,,400.0,4000.0,2.0,0.0,0.0,-1.4778325123152742,2000.0,10.0 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SBI,Nepal SBI Bank Limited,407.0,407.7,403.0,,407.0,409.0,-2.0,,28854.0,11712185.1,60.0,4.699999999999989,1.154791154791152,-0.4889975550122249,195203.085,405.9120087336244 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SBL,Siddhartha Bank Limited,405.0,406.0,400.0,,400.0,400.0,0.0,,58105.0,23344003.0,125.0,6.0,1.4814814814814816,0.0,186752.024,401.755494363652 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SBLD2091,7.25% SBL Debenture 2091,1055.0,1079.3,1055.0,,1079.3,1080.0,-0.7000000000000455,,25866.0,27912313.8,2.0,24.299999999999955,2.3033175355450193,-0.06481481481481903,13956156.9,1079.112108559499 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SCB,Standard Chartered Bank Limited,665.0,670.0,660.0,,660.1,665.0,-4.899999999999977,,6953.0,4639427.9,82.0,10.0,1.5037593984962405,-0.7368421052631545,56578.38902439025,667.2555587516181 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SEF,Siddhartha Equity Fund,10.2,10.2,10.2,,10.2,10.2,0.0,,5000.0,51000.0,1.0,0.0,0.0,0.0,51000.0,10.2 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,400.0,4000.0,3.0,0.0,0.0,0.0,1333.3333333333333,10.0 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SFMF,Sunrise First Mutual Fund,10.3,10.3,10.3,,10.3,10.5,-0.1999999999999993,,70000.0,721000.0,1.0,0.0,0.0,-1.904761904761898,721000.0,10.3 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SGHC,Swet-Ganga Hydropower & Construction Limited ,339.0,344.0,334.0,,336.1,338.8,-2.6999999999999886,,34497.0,11608885.8,116.0,10.0,2.949852507374631,-0.7969303423848846,100076.60172413793,336.5187059744326 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SGHL,Sanigad Hydro Limited,505.0,563.0,491.1,,540.0,503.0,37.0,,93244.0,48985074.4,2872.0,71.89999999999998,14.237623762376234,7.3558648111332,17056.084401114207,525.342911072026 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SGIC,Sanima GIC Insurance Limited,480.0,486.4,476.3,,482.0,485.0,-3.0,,7968.0,3846762.4,70.0,10.099999999999966,2.1041666666666594,-0.6185567010309279,54953.74857142857,482.77640562248996 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SHEL,Singati Hydro Energy Limited,316.0,317.5,310.0,,312.5,316.0,-3.5,,40662.0,12752487.6,196.0,7.5,2.3734177215189876,-1.1075949367088607,65063.71224489796,313.62175003688947 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SHINE,Shine Resunga Development Bank Ltd.,416.0,423.0,415.1,,416.5,419.0,-2.5,,11183.0,4682540.5,58.0,7.899999999999977,1.8990384615384561,-0.5966587112171837,80733.45689655172,418.71952964320843 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SHIVM,SHIVAM CEMENTS LTD,666.0,668.0,653.5,,659.0,663.0,-4.0,,66611.0,44050223.8,308.0,14.5,2.177177177177177,-0.603318250377074,143020.20714285714,661.3055471318551 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SHL,Soaltee Hotel Limited,503.9,510.0,500.0,,504.9,503.8,1.099999999999966,,12268.0,6158250.1,60.0,10.0,1.9845207382417147,0.21834061135370503,102637.50166666666,501.97669546788387 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1472.0,1560.0,1472.0,,1560.0,1475.1,84.90000000000009,,360.0,548753.1,7.0,88.0,5.978260869565218,5.755541997152742,78393.3,1524.3141666666666 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SHPC,Sanima Mai Hydropower Ltd.,522.0,528.0,520.0,,522.7,522.9,-0.1999999999999318,,12000.0,6280569.3,66.0,8.0,1.532567049808429,-0.03824823101930232,95160.1409090909,523.380775 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SICL,Shikhar Insurance Co. Ltd.,639.9,639.9,632.0,,637.0,634.0,3.0,,1537.0,977778.1,29.0,7.899999999999977,1.2345679012345643,0.47318611987381703,33716.48620689655,636.1601171112557 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SIFC,Shree Investment Finance Co. Ltd.,532.0,537.6,525.0,,525.0,533.9,-8.899999999999977,,6420.0,3394841.0,31.0,12.600000000000023,2.368421052631583,-1.6669788349878212,109511.0,528.7914330218068 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SIGS2,Siddhartha Investment Growth Scheme - 2,10.35,10.35,10.35,,10.35,10.5,-0.15000000000000036,,1000.0,10350.0,1.0,0.0,0.0,-1.428571428571432,10350.0,10.35 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SIGS3,Siddhartha Investment Growth Scheme 3,10.37,10.6,10.37,,10.6,10.37,0.23000000000000043,,25400.0,268056.0,6.0,0.23000000000000043,2.217936354869821,2.217936354869821,44676.0,10.553385826771654 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SIKLES,Sikles Hydropower Limited,576.0,580.0,573.0,,575.1,576.0,-0.8999999999999773,,4488.0,2592714.9,39.0,7.0,1.215277777777778,-0.15624999999999606,66479.86923076923,577.6993983957219 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SINDU,Sindhu Bikash Bank Ltd,703.0,730.0,703.0,,716.2,716.0,0.20000000000004547,,3963.0,2844241.5,37.0,27.0,3.8406827880512093,0.0279329608938611,76871.3918918919,717.6990915972748 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SIPD,Shikhar power Development Limited,675.0,695.0,660.0,,673.0,675.0,-2.0,,25640.0,17441141.8,302.0,35.0,5.185185185185185,-0.2962962962962963,57752.12516556292,680.2317394695788 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,280.0,290.0,280.0,,287.0,285.3,1.6999999999999886,,4481.0,1280991.2,60.0,10.0,3.571428571428571,0.5958640028040618,21349.853333333333,285.8717250613702 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SJLIC,SuryaJyoti Life Insurance Company Limited,426.0,429.9,422.0,,427.0,426.0,1.0,,5059.0,2159651.9,76.0,7.899999999999977,1.8544600938967082,0.2347417840375587,28416.47236842105,426.89304210318244 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,803.2,803.2,765.0,,768.0,765.0,3.0,,4213.0,3249485.5,66.0,38.200000000000045,4.755976095617536,0.39215686274509803,49234.628787878784,771.299667695229 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SKHEL,Suryakunda Hydro Electric Limited,1028.0,1050.0,1001.5,,1012.0,1029.8,-17.799999999999955,,2631.0,2682398.0,79.0,48.5,4.717898832684825,-1.728490969120213,33954.40506329114,1019.53553781832 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SKHL,Super Khudi Hydropower Limited,892.4,921.9,865.6,,901.0,920.0,-19.0,,14905.0,13586164.9,195.0,56.299999999999955,6.308830121021957,-2.0652173913043477,69672.64051282051,911.5172693726937 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,810.0,830.0,810.0,,821.0,820.0,1.0,,366.0,300746.9,15.0,20.0,2.4691358024691357,0.12195121951219512,20049.793333333335,821.7128415300547 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1150.0,1150.0,1103.1,,1110.0,1104.5,5.5,,1456.0,1618980.5,39.0,46.90000000000009,4.078260869565225,0.49796287913082843,41512.320512820515,1111.9371565934066 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SLCF,Sanima Large Cap Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,820.0,8200.0,4.0,0.0,0.0,0.0,2050.0,10.0 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,775.0,776.9,755.0,,760.3,761.0,-0.7000000000000455,,599.0,457470.8,22.0,21.899999999999977,2.8258064516129004,-0.09198423127464461,20794.127272727274,763.7242070116861 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SMB,Support Microfinance Bittiya Sanstha Ltd.,1900.0,1900.0,1862.4,,1862.4,1900.0,-37.59999999999991,,276.0,515195.2,9.0,37.59999999999991,1.978947368421048,-1.978947368421048,57243.91111111111,1866.6492753623188 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1555.0,1560.0,1550.0,,1550.0,1555.0,-5.0,,118.0,183702.0,7.0,10.0,0.6430868167202572,-0.3215434083601286,26243.14285714286,1556.7966101694915 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SMH,Super Mai Hydropower Limited,519.0,541.7,510.0,,513.0,513.2,-0.20000000000004547,,68449.0,35531073.9,235.0,31.700000000000045,6.107899807321782,-0.03897116134061681,151196.05914893615,519.0882832473812 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SMHL,Super Madi Hydropower Limited,498.5,500.0,492.5,,492.5,497.0,-4.5,,22923.0,11367505.0,131.0,7.5,1.5045135406218655,-0.9054325955734407,86774.84732824427,495.89953321991015 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SMJC,Sagarmatha Jalabidhyut Company Limited,429.4,455.4,429.4,,448.0,452.0,-4.0,,7503.0,3374121.8,76.0,26.0,6.054960409874244,-0.8849557522123894,44396.33947368421,449.70302545648406 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,775.0,814.0,772.0,,786.0,795.0,-9.0,,1339.0,1049368.9,23.0,42.0,5.419354838709677,-1.1320754716981132,45624.73478260869,783.6959671396564 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SNLI,Sun Nepal Life Insurance Company Limited,442.5,450.0,442.5,,443.0,442.5,0.5,,7421.0,3303193.8,130.0,7.5,1.694915254237288,0.11299435028248588,25409.183076923076,445.11437811615684 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SNORL,Snow Rivers Limited,850.0,903.0,807.0,,875.0,830.0,45.0,,29526.0,25294895.0,610.0,96.0,11.294117647058824,5.421686746987952,41467.04098360656,856.6990110411163 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SOHL,Solu Hydropower Limited,570.0,615.0,570.0,,590.0,596.0,-6.0,,93034.0,55767033.8,765.0,45.0,7.894736842105263,-1.006711409395973,72898.0833986928,599.4263796031559 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SONA,Sonapur Minerals And Oil Limited,424.0,428.0,418.0,,424.0,425.0,-1.0,,13457.0,5692073.5,157.0,10.0,2.358490566037736,-0.2352941176470588,36255.24522292994,422.9823511926878 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SOPL,Sopan Pharmaceuticals Limited,848.0,879.6,833.2,,851.2,848.0,3.2000000000000455,,46004.0,39399907.0,811.0,46.39999999999998,5.471698113207545,0.3773584905660431,48581.88286066584,856.4452438918355 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SPC,Samling Power Company Limited,417.9,447.0,417.9,,440.0,439.8,0.19999999999998863,,2687.0,1186366.5,41.0,29.100000000000023,6.963388370423552,0.045475216007273445,28935.768292682926,441.5208410867138 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SPDL,Synergy Power Development Ltd.,412.9,412.9,389.0,,399.0,393.3,5.699999999999989,,97878.0,38766008.2,128.0,23.899999999999977,5.788326471300552,1.4492753623188377,302859.4390625,396.0645722225628 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SPHL,Sayapatri Hydropower Limited,550.0,550.0,536.1,,536.6,554.0,-17.399999999999977,,4152.0,2242578.6,52.0,13.899999999999977,2.5272727272727233,-3.140794223826711,43126.51153846154,540.1200867052023 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SPIL,Siddhartha Premier Insurance Limited,725.0,725.0,711.0,,715.1,724.0,-8.899999999999977,,905.0,649548.2,15.0,14.0,1.9310344827586208,-1.2292817679557981,43303.21333333333,717.7328176795579 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SPL,Shuvam Power Limited,695.0,695.0,666.0,,668.0,684.0,-16.0,,1095.0,737046.0,22.0,29.0,4.172661870503598,-2.3391812865497075,33502.09090909091,673.1013698630137 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SRLI,Sanima Reliance Life Insurance Limited,394.9,394.9,386.6,,388.3,391.4,-3.099999999999966,,8529.0,3332825.3,106.0,8.299999999999955,2.1017979235249316,-0.7920286152273801,31441.748113207545,390.7638996365342 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SSHL,Shiva Shree Hydropower Ltd,223.6,223.6,210.0,,213.0,213.0,0.0,,106625.0,22869220.3,367.0,13.599999999999994,6.082289803220033,0.0,62313.951771117165,214.4827226260258 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,STC,Salt Trading Corporation,5378.0,5399.0,5250.1,,5250.1,5295.0,-44.899999999999636,,67.0,357512.2,6.0,148.89999999999964,2.7686872443287402,-0.8479697828139686,59585.36666666667,5336.002985074627 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2145.0,2205.0,2145.0,,2163.0,2180.0,-17.0,,410.0,897981.0,25.0,60.0,2.797202797202797,-0.7798165137614679,35919.24,2190.1975609756096 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,690.0,702.8,687.0,,688.0,682.9,5.100000000000023,,20665.0,14340803.1,119.0,15.799999999999955,2.2898550724637614,0.7468150534485317,120510.95042016807,693.9657924026131 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,647.0,648.8,635.0,,635.0,644.9,-9.899999999999977,,4687.0,2998010.3,40.0,13.799999999999955,2.132921174652234,-1.5351217242983373,74950.25749999999,639.6437593343289 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,SYPNL,SY Panel Nepal Limited,1327.7,1448.0,1327.7,,1415.0,1397.5,17.5,,59842.0,84992879.4,651.0,120.29999999999995,9.06078180311817,1.2522361359570662,130557.41843317973,1420.288081949133 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,TAMOR,Sanima Middle Tamor Hydropower Limited,456.0,460.0,452.1,,456.0,452.1,3.8999999999999773,,21024.0,9586209.3,123.0,7.899999999999977,1.7324561403508723,0.862641008626405,77936.66097560976,455.96505422374435 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,TPC,Terhathum Power Company Limited,372.5,372.5,362.1,,363.6,367.0,-3.3999999999999773,,7577.0,2768817.7,54.0,10.399999999999977,2.7919463087248264,-0.9264305177111654,51274.40185185186,365.42400686287453 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,536.1,585.0,531.0,,560.0,536.1,23.899999999999977,,49454.0,27535100.5,1029.0,54.0,10.072747621712367,4.458123484424544,26759.086977648203,556.7820702066567 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,TRH,Taragaon Regency Hotel Limited,788.1,788.1,778.0,,778.0,789.9,-11.899999999999977,,684.0,534414.0,6.0,10.100000000000023,1.2815632533942423,-1.5065198126345078,89069.0,781.3070175438596 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,TSHL,Three Star Hydropower Limited,412.0,413.0,392.9,,395.1,411.0,-15.899999999999977,,8998.0,3628912.9,120.0,20.100000000000023,4.878640776699035,-3.8686131386861256,30240.940833333334,403.30216714825514 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,TTL,Trade Tower Limited,758.0,773.5,745.0,,754.0,758.0,-4.0,,11331.0,8561484.7,187.0,28.5,3.7598944591029024,-0.5277044854881267,45783.34064171123,755.5806813167416 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,TVCL,Trishuli Jal Vidhyut Company Limited ,481.1,493.0,481.1,,486.0,490.0,-4.0,,4643.0,2257973.0,26.0,11.899999999999977,2.4734982332155426,-0.8163265306122449,86845.11538461539,486.31768253284514 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,UAIL,United Ajod Insurance Limited,470.2,471.0,465.1,,467.0,474.0,-7.0,,6086.0,2850279.9,48.0,5.899999999999977,1.2547851977881705,-1.4767932489451476,59380.831249999996,468.3338646072954 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,UHEWA,Upper Hewakhola Hydropower Company Limited,593.0,607.6,588.0,,592.0,597.5,-5.5,,20274.0,12148413.5,143.0,19.600000000000023,3.305227655986513,-0.9205020920502093,84953.94055944055,599.2114777547598 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2750.0,2879.9,2750.0,,2803.1,2888.9,-85.80000000000018,,203.0,571764.1,12.0,129.9000000000001,4.723636363636366,-2.9699885769670176,47647.00833333333,2816.5719211822657 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,ULHC,Upper Lohore Khola Hydropower Company Limited,365.2,375.0,365.2,,371.1,370.1,1.0,,8171.0,3037248.1,47.0,9.800000000000011,2.68346111719606,0.2701972439881113,64622.3,371.710696365194 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,UMHL,United Modi Hydropower Ltd.,570.0,598.0,570.0,,594.0,600.0,-6.0,,15494.0,9110916.5,69.0,28.0,4.912280701754386,-1.0,132042.26811594202,588.0286885245902 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,UMRH,United IDI Mardi RB Hydropower Limited.,543.9,554.8,543.1,,546.1,543.0,3.1000000000000227,,4178.0,2290212.6,36.0,11.699999999999932,2.1511307225592815,0.5709023941068181,63617.01666666667,548.1600287218765 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,UNHPL,Union Hydropower Limited,400.0,406.7,400.0,,402.0,405.0,-3.0,,30625.0,12371803.7,115.0,6.699999999999989,1.6749999999999974,-0.7407407407407408,107580.90173913042,403.97726367346934 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1304.0,1304.0,1280.0,,1280.0,1304.0,-24.0,,466.0,602508.4,13.0,24.0,1.8404907975460123,-1.8404907975460123,46346.8,1292.9364806866954 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,UPCL,UNIVERSAL POWER COMPANY LTD,365.0,370.0,360.2,,363.3,370.0,-6.699999999999989,,27957.0,10202417.6,120.0,9.800000000000011,2.6849315068493183,-1.8108108108108076,85020.14666666667,364.93248917981185 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,UPPER,Upper Tamakoshi Hydropower Ltd,202.5,203.9,201.1,,202.0,202.5,-0.5,,61407.0,12447289.7,327.0,2.8000000000000114,1.3827160493827217,-0.24691358024691357,38065.10611620795,202.70147865878482 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,USHEC,Upper Solu Hydro Electric Company Limited,502.0,514.0,496.0,,509.0,500.1,8.899999999999977,,7614.0,3862303.5,64.0,18.0,3.5856573705179287,1.7796440711857584,60348.4921875,507.2633963750985 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,USHL,Upper Syange Hydropower Limited,567.0,567.0,538.4,,545.1,540.0,5.100000000000023,,4939.0,2712049.5,55.0,28.600000000000023,5.044091710758381,0.9444444444444486,49309.990909090906,549.1090301680503 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1205.1,1230.0,1205.0,,1205.0,1229.0,-24.0,,1570.0,1906455.5,26.0,25.0,2.0745166376234336,-1.9528071602929211,73325.21153846153,1214.3028662420381 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,703.0,703.0,671.5,,690.0,692.0,-2.0,,1444.0,991261.0,29.0,31.5,4.480796586059744,-0.2890173410404624,34181.41379310345,686.4688365650969 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,VLUCL,Vision Lumbini Urja Company Limited ,445.0,470.0,440.0,,461.0,452.5,8.5,,5660.0,2578360.2,63.0,30.0,6.741573033707865,1.8784530386740332,40926.35238095238,455.54067137809193 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1380.0,1405.0,1370.0,,1405.0,1370.0,35.0,,884.0,1221510.0,19.0,35.0,2.536231884057971,2.5547445255474455,64290.0,1381.7986425339366 +2026-07-21T07:45:42+00:00,2026-07-21T13:30:42+05:45,2026-07-21,13:30:42,1784619942,1,7,13,nepse_official,OPEN,2026-07-21,YMHL,Yambaling Hydropower Limited,623.0,667.0,612.0,,648.3,623.0,25.299999999999955,,32911.0,21116743.5,767.0,55.0,8.828250401284109,4.060995184590683,27531.60821382008,641.631779648142 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,920.0,968.0,920.0,,945.0,945.0,0.0,,741.0,701584.7,22.0,48.0,5.217391304347826,0.0,31890.213636363635,946.8079622132253 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,ADBL,Agricultural Development Bank Limited,314.9,319.0,310.0,,312.1,312.8,-0.6999999999999886,,37011.0,11669839.9,153.0,9.0,2.858050174658622,-0.22378516624040556,76273.46339869281,315.3073383588663 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,AHL,Asian Hydropower Limited,436.0,444.0,427.1,,438.1,439.9,-1.7999999999999545,,7495.0,3286670.4,57.0,16.899999999999977,3.8761467889908205,-0.4091839054330426,57660.88421052632,438.51506337558374 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,AHPC,Arun Valley Hydropower Development Co. Ltd.,280.0,283.0,276.0,,277.0,279.1,-2.1000000000000227,,78383.0,21862217.1,253.0,7.0,2.5,-0.7524184879971417,86411.9252964427,278.915289029509 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,360.0,386.0,360.0,,382.1,374.4,7.7000000000000455,,560599.0,213190286.2,1180.0,26.0,7.222222222222221,2.056623931623944,180669.7340677966,380.29016498424005 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,AKPL,Arun Kabeli Power Ltd.,280.8,280.8,265.1,,266.2,267.5,-1.3000000000000114,,39967.0,10681363.5,168.0,15.699999999999989,5.591168091168087,-0.4859813084112192,63579.544642857145,267.25457252233093 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1045.0,1100.0,1045.0,,1095.0,1083.9,11.099999999999909,,3028.0,3306270.5,97.0,55.0,5.263157894736842,1.024079712150559,34085.262886597935,1091.899108322325 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,ALICL,Asian Life Insurance Co. Limited,451.9,451.9,439.0,,443.0,442.5,0.5,,14520.0,6450874.7,78.0,12.899999999999977,2.854613852622257,0.11299435028248588,82703.52179487179,444.2751170798898 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5640.0,6345.0,5620.0,,5701.0,5700.0,1.0,,2419.0,13792840.8,54.0,725.0,12.854609929078014,0.017543859649122806,255422.9777777778,5701.877139313767 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,APHL,Appolo Hydropower Limited,832.0,873.0,832.0,,850.0,843.9,6.100000000000023,,28396.0,24288303.3,453.0,41.0,4.927884615384615,0.7228344590591329,53616.563576158944,855.3424179461896 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,API,Api Power Company Ltd.,346.0,349.6,343.0,,343.0,346.0,-3.0,,325640.0,112605126.0,772.0,6.600000000000023,1.9075144508670587,-0.8670520231213872,145861.5621761658,345.79635794128484 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1075.6,1200.0,1045.0,,1078.9,1098.0,-19.09999999999991,,4470.0,4790713.7,78.0,155.0,14.410561547043512,-1.739526411657551,61419.406410256415,1071.7480313199105 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,BANDIPUR,Bandipur Cablecar and Tourism Limited,746.0,781.8,735.0,,747.0,744.0,3.0,,30779.0,23345226.8,481.0,46.799999999999955,6.273458445040209,0.4032258064516129,48534.775051975055,758.4790539003867 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,BARUN,Barun Hydropower Co. Ltd.,335.1,340.0,335.0,,335.0,338.0,-3.0,,19511.0,6564817.1,114.0,5.0,1.4920919128618322,-0.8875739644970414,57586.1149122807,336.4674850084568 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,BBC,Bishal Bazar Company Limited,4299.7,4696.0,4156.0,,4350.0,4250.0,100.0,,1392.0,6068967.0,57.0,540.0,12.559015745284555,2.3529411764705883,106473.1052631579,4359.890086206897 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,BEDC,Bhugol Energy Development Company Limited,334.0,343.0,330.0,,332.0,334.0,-2.0,,25896.0,8667761.3,155.0,13.0,3.8922155688622757,-0.5988023952095809,55921.040645161294,334.7142917825147 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,BFC,Best Finance Company Ltd.,513.0,545.0,513.0,,536.5,539.8,-3.2999999999999545,,60731.0,32708295.7,220.0,32.0,6.237816764132553,-0.6113375324194062,148674.07136363635,538.5766033821277 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,BGWT,Bhagawati Hydropower Development Company Limited,607.0,662.0,590.0,,629.0,590.0,39.0,,5361.0,3321169.3,88.0,72.0,11.86161449752883,6.610169491525424,37740.56022727273,619.5055586644282 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,BHCL,Bikash Hydropower Company Limited,500.0,511.9,490.0,,502.0,499.0,3.0,,38387.0,19322904.7,300.0,21.899999999999977,4.3799999999999955,0.6012024048096193,64409.68233333333,503.3710553051814 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,BHDC,Bindhyabasini Hydropower Development Company Limited,447.6,455.0,444.0,,450.0,447.5,2.5,,11505.0,5177912.8,83.0,11.0,2.4575513851653263,0.5586592178770949,62384.49156626506,450.0576097348979 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,BHL,Balephi Hydropower Limited,222.0,222.0,216.1,,218.4,218.1,0.30000000000001137,,71067.0,15610980.5,325.0,5.900000000000006,2.6576576576576603,0.1375515818431964,48033.78615384615,219.66567464505326 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,BHPL,Barahi Hydropower Public Limited,510.0,510.0,485.0,,500.0,486.1,13.899999999999977,,12897.0,6391123.4,87.0,25.0,4.901960784313726,2.8594939312898533,73461.18850574714,495.55116693804763 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,BJHL,Bhujung Hydropower Limited,808.0,824.0,776.0,,781.0,808.0,-27.0,,11426.0,9042959.3,163.0,48.0,5.9405940594059405,-3.341584158415842,55478.27791411043,791.4370120777176 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,299.0,301.9,292.9,,296.0,298.0,-2.0,,40852.0,12105178.5,173.0,9.0,3.0100334448160537,-0.6711409395973155,69972.13005780347,296.3178914129051 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,BNL,Bottlers Nepal (Balaju) Limited,14500.0,15200.0,14500.0,,15200.0,14150.0,1050.0,,50.0,742744.0,4.0,700.0,4.827586206896552,7.420494699646643,185686.0,14854.88 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11621.0,,11621.0,11800.0,-179.0,,20.0,234210.0,2.0,179.0,1.5169491525423728,-1.5169491525423728,117105.0,11710.5 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,BPCL,Butwal Power Company Limited,663.0,689.9,659.8,,671.0,675.0,-4.0,,24767.0,16713202.3,131.0,30.100000000000023,4.539969834087485,-0.5925925925925926,127581.69694656489,674.8173900755037 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,BUNGAL,Bungal Hydro Limited,638.0,665.0,638.0,,650.0,667.0,-17.0,,28661.0,18700049.1,275.0,27.0,4.231974921630094,-2.548725637181409,68000.17854545455,652.4562680995081 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,C30MF,Citizens Super 30 Mutual Fund,10.0,10.0,10.0,,10.0,10.02,-0.019999999999999574,,11000.0,110000.0,2.0,0.0,0.0,-0.19960079840318934,55000.0,10.0 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,936.0,947.7,935.1,,942.0,935.0,7.0,,17644.0,16614154.4,167.0,12.600000000000023,1.3461538461538487,0.7486631016042781,99485.95449101797,941.6319655406937 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,CFCL,Central Finance Co. Ltd.,605.0,647.0,605.0,,637.6,636.0,1.6000000000000227,,64409.0,41259531.0,244.0,42.0,6.9421487603305785,0.25157232704402877,169096.43852459016,640.5864242574795 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,CGH,Chandragiri Hills Limited,786.0,793.0,786.0,,788.0,785.0,3.0,,3876.0,3060738.0,48.0,7.0,0.8905852417302799,0.3821656050955414,63765.375,789.6640866873065 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,CHCL,Chilime Hydropower Company Limited,496.0,496.0,477.4,,495.0,496.0,-1.0,,51697.0,25156548.9,188.0,18.600000000000023,3.750000000000005,-0.20161290322580644,133811.43031914893,486.6152562044219 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,CHDC,CEDB Holdings Limited,2250.0,2260.0,2210.0,,2223.0,2218.0,5.0,,29432.0,65756934.6,183.0,50.0,2.2222222222222223,0.2254283137962128,359327.51147540985,2234.1986477303617 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,CHL,Chhyangdi Hydropower Ltd.,277.0,280.0,273.3,,276.0,274.0,2.0,,15237.0,4207860.2,77.0,6.699999999999989,2.418772563176891,0.7299270072992701,54647.535064935066,276.16067467349217 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,CIT,Citizen Investment Trust,1715.0,1751.0,1713.0,,1739.0,1710.0,29.0,,4531.0,7857881.0,130.0,38.0,2.2157434402332363,1.6959064327485378,60445.23846153846,1734.248730964467 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,CITY,City Hotel Limited,389.0,389.8,378.3,,378.6,386.0,-7.399999999999977,,150009.0,57456932.4,573.0,11.5,2.956298200514139,-1.917098445595849,100273.8785340314,383.0232346059236 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,CIZBD90,10% Citizens Bank Debenture 2090,1177.0,1215.0,1177.0,,1215.0,1175.0,40.0,,75.0,89300.0,3.0,38.0,3.228547153780799,3.404255319148936,29766.666666666668,1190.6666666666667 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,CKHL,Chirkhwa Hydropower Limited ,635.0,649.9,626.0,,626.0,648.9,-22.899999999999977,,2604.0,1649725.7,37.0,23.899999999999977,3.7637795275590515,-3.5290491601171174,44587.18108108108,633.5352150537634 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,CLI,Citizen Life Insurance Company Limited,464.6,464.6,452.0,,452.1,457.5,-5.399999999999977,,9721.0,4427595.8,150.0,12.600000000000023,2.7120103314679342,-1.1803278688524539,29517.305333333334,455.46711243699207 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,CORBL,Corporate Development Bank Limited,1450.0,1450.0,1393.3,,1438.0,1498.0,-60.0,,64957.0,93020175.8,823.0,56.700000000000045,3.9103448275862105,-4.005340453938585,113025.73001215067,1432.0269686100035 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,CREST,Crest Micro Life Insurance Limited,1205.0,1244.8,1173.0,,1224.6,1219.8,4.7999999999999545,,9350.0,11498183.0,158.0,71.79999999999995,5.958506224066387,0.3935071323167695,72773.31012658228,1229.752192513369 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,CSY,Citizens Santulit Yojana,9.03,9.2,9.03,,9.2,9.3,-0.10000000000000142,,8748.0,80336.6,19.0,0.16999999999999993,1.8826135105204866,-1.0752688172043163,4228.242105263158,9.1834247828075 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1337.0,1399.9,1337.0,,1382.0,1360.0,22.0,,638.0,879978.5,25.0,62.90000000000009,4.704562453253559,1.6176470588235297,35199.14,1379.276645768025 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,CZBIL,Citizens Bank International Limited,195.0,206.7,195.0,,204.0,204.9,-0.9000000000000057,,37455.0,7703484.4,127.0,11.699999999999989,5.999999999999995,-0.4392386530014669,60657.35748031496,205.6730583366707 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,811.8,872.0,811.8,,848.1,854.5,-6.399999999999977,,4071.0,3443571.4,49.0,60.200000000000045,7.415619610741568,-0.7489760093621974,70276.96734693878,845.8785065094571 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,DHEL,Daramkhola Hydro Energy Limited,580.0,605.9,580.0,,591.0,599.0,-8.0,,17331.0,10334300.5,221.0,25.899999999999977,4.465517241379306,-1.335559265442404,46761.5407239819,596.2899140268883 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,DHPL,Dibyashwori Hydropower Ltd.,330.0,330.0,300.0,,301.0,315.0,-14.0,,12498.0,3805327.5,70.0,30.0,9.090909090909092,-4.444444444444445,54361.82142857143,304.47491598655785 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1200.0,1233.9,1200.0,,1233.9,1219.0,14.900000000000091,,154.0,186321.5,12.0,33.90000000000009,2.8250000000000077,1.222313371616086,15526.791666666666,1209.8798701298701 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,DOLTI,Dolti Power Company Limited,334.0,340.9,330.0,,334.0,333.1,0.8999999999999773,,21939.0,7347125.5,144.0,10.899999999999977,3.2634730538922088,0.270189132392668,51021.70486111111,334.8888053238525 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,DORDI,Dordi Khola Jal Bidyut Company Limited,270.0,270.0,262.0,,265.1,266.6,-1.5,,17961.0,4801175.1,97.0,8.0,2.9629629629629632,-0.5626406601650412,49496.650515463916,267.31112410222147 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,EBL,Everest Bank Limited,718.1,735.0,718.1,,720.8,717.5,3.2999999999999545,,24136.0,17408246.3,154.0,16.899999999999977,2.3534326695446284,0.45993031358884384,113040.5603896104,721.2564758037786 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,EBLD85,10.50% Everest Bank Limited Debenture 2085,1131.0,1131.0,1131.0,,1131.0,1160.4,-29.40000000000009,,25.0,28275.0,2.0,0.0,0.0,-2.533609100310245,14137.5,1131.0 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,EBLD86,Everest Bank Limited,1085.0,1100.0,1085.0,,1100.0,1100.0,0.0,,105.0,114325.0,3.0,15.0,1.3824884792626728,0.0,38108.333333333336,1088.8095238095239 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,ECL,Everest Colour Limited,376.1,428.2,376.1,,428.2,372.4,55.80000000000001,,130.0,53697.0,13.0,52.099999999999966,13.852698750332348,14.983888292158973,4130.538461538462,413.05384615384617 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,EDBL,Excel Development Bank Ltd.,588.0,590.0,577.0,,582.5,584.0,-1.5,,4213.0,2472318.5,26.0,13.0,2.2108843537414966,-0.2568493150684931,95089.17307692308,586.830880607643 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,EHPL,Eastern Hydropower Limited,370.0,370.0,358.0,,363.0,367.9,-4.899999999999977,,12746.0,4624796.6,110.0,12.0,3.2432432432432434,-1.331883664039135,42043.60545454545,362.8429781892358 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,ENL,Emerging Nepal Limited,830.1,855.0,830.1,,845.0,851.0,-6.0,,180.0,151858.0,9.0,24.899999999999977,2.999638597759303,-0.7050528789659225,16873.11111111111,843.6555555555556 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,760.0,806.0,760.0,,788.0,790.0,-2.0,,9449.0,7471541.7,75.0,46.0,6.052631578947368,-0.25316455696202533,99620.556,790.7230077256853 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1029.9,1029.9,980.1,,998.0,1000.0,-2.0,,719.0,714234.0,22.0,49.80000000000007,4.835420914651914,-0.2,32465.18181818182,993.3713490959666 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,GBBD85,"Garima Debenture, 2085",1067.0,1067.0,1067.0,,1067.0,1100.0,-33.0,,25.0,26675.0,2.0,0.0,0.0,-3.0,13337.5,1067.0 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,GBBL,Garima Bikas Bank Limited,421.0,426.5,419.1,,420.0,421.0,-1.0,,56882.0,24044714.7,197.0,7.399999999999977,1.757719714964365,-0.23752969121140144,122054.38934010152,422.71218839000034 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,GBIME,Global IME Bank Limited,248.5,248.5,245.0,,245.0,245.0,0.0,,88916.0,21894862.0,272.0,3.5,1.4084507042253522,0.0,80495.81617647059,246.24209366143327 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,793.8,793.8,754.1,,755.0,756.0,-1.0,,2805.0,2129259.0,35.0,39.69999999999993,5.001259763164517,-0.13227513227513227,60835.97142857143,759.0941176470589 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,GCIL,Ghorahi Cement Industry Limited,373.0,375.0,367.0,,367.1,372.0,-4.899999999999977,,18064.0,6694716.7,196.0,8.0,2.1447721179624666,-1.3172043010752628,34156.71785714286,370.6109776350753 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,GFCL,Goodwill Finance Limited,630.0,633.0,620.0,,625.5,627.9,-2.3999999999999773,,7662.0,4812578.5,52.0,13.0,2.0634920634920633,-0.3822264691829873,92549.58653846153,628.1099582354476 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,GHL,Ghalemdi Hydro Limited,237.0,237.0,231.0,,232.0,233.9,-1.9000000000000057,,38638.0,9019688.6,143.0,6.0,2.5316455696202533,-0.812312954253957,63074.74545454545,233.44087685698017 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,GIBF1,Global IME Balanced Fund-1,10.41,10.8,10.41,,10.53,10.5,0.02999999999999936,,1270.0,13448.4,9.0,0.39000000000000057,3.746397694524501,0.28571428571427965,1494.2666666666667,10.589291338582678 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1111.1,1131.0,1111.1,,1112.1,1110.1,2.0,,966.0,1082094.6,29.0,19.90000000000009,1.7910179101791102,0.18016394919376635,37313.606896551726,1120.180745341615 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1900.0,1900.0,1787.9,,1787.9,1815.0,-27.09999999999991,,218.0,392170.6,9.0,112.09999999999991,5.899999999999996,-1.493112947658397,43574.51111111111,1798.9477064220182 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,GLH,GreenLife Hydropower Limited,263.1,266.0,259.0,,259.4,265.0,-5.600000000000023,,46672.0,12237031.2,167.0,7.0,2.6605853287723296,-2.1132075471698197,73275.6359281437,262.19213232773393 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1206.1,1251.0,1206.1,,1251.0,1215.0,36.0,,1000.0,1247084.4,15.0,44.90000000000009,3.7227427244838815,2.9629629629629632,83138.95999999999,1247.0844 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,470.0,476.8,466.1,,467.6,470.0,-2.3999999999999773,,10821.0,5088182.5,67.0,10.699999999999989,2.2765957446808485,-0.5106382978723356,75943.0223880597,470.2137048331947 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,GMLI,Guardian Micro Life Insurance Limited ,1286.9,1286.9,1200.4,,1216.1,1253.9,-37.80000000000018,,400.0,496282.0,30.0,86.5,6.721578988266376,-3.014594465268377,16542.733333333334,1240.705 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,GRDBL,Green Development Bank Ltd.,1055.5,1098.9,1055.5,,1076.1,1088.0,-11.900000000000091,,5306.0,5740688.3,87.0,43.40000000000009,4.111795357650411,-1.0937500000000084,65984.92298850574,1081.9239163211457 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,GSY,Garima Samriddhi Yojana,10.0,10.0,10.0,,10.0,10.0,0.0,,22720.0,227200.0,23.0,0.0,0.0,0.0,9878.260869565218,10.0 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,GUFL,Gurkhas Finance Ltd.,572.0,575.1,565.0,,565.0,572.1,-7.100000000000023,,8950.0,5096536.7,79.0,10.100000000000023,1.7657342657342696,-1.241041775913306,64513.122784810126,569.4454413407822 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,GVL,Green Ventures Limited,496.0,497.0,489.0,,490.0,497.0,-7.0,,17332.0,8532082.6,100.0,8.0,1.6129032258064515,-1.4084507042253522,85320.826,492.27340180013846 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,H8020,Himalayan 80-20,11.56,11.65,11.56,,11.65,11.62,0.030000000000001137,,1100.0,12789.0,10.0,0.08999999999999986,0.7785467128027669,0.2581755593803885,1278.9,11.626363636363637 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,HATHY,Hathway Investment Nepal Limited,785.0,785.0,750.0,,765.1,782.0,-16.899999999999977,,24654.0,18870825.3,223.0,35.0,4.45859872611465,-2.1611253196930917,84622.53497757849,765.4265149671453 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,HBL,Himalayan Bank Limited,200.0,202.5,198.5,,199.0,200.7,-1.6999999999999886,,37829.0,7597474.1,550.0,4.0,2.0,-0.8470353761833527,13813.589272727271,200.83729678289143 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,HDHPC,Himal Dolakha Hydropower Company Limited,222.0,225.5,217.2,,218.3,222.0,-3.6999999999999886,,274584.0,60747079.1,577.0,8.300000000000011,3.7387387387387436,-1.6666666666666614,105280.89965337956,221.23313485126593 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,HDL,Himalayan Distillery Limited,1180.0,1199.0,1178.0,,1185.3,1179.9,5.399999999999864,,32831.0,39003396.1,367.0,21.0,1.7796610169491527,0.45766590389014855,106276.28365122616,1188.0051201608237 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,HEI,Himalayan Everest Insurance Limited,541.0,548.9,530.0,,530.0,540.0,-10.0,,4966.0,2663018.2,41.0,18.899999999999977,3.493530499075782,-1.8518518518518516,64951.66341463415,536.2501409585179 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,HEIP,Himalayan Everest Insurance Limited Promoter,330.0,353.0,330.0,,330.1,340.0,-9.899999999999977,,3686.0,1242557.6,10.0,23.0,6.969696969696971,-2.911764705882346,124255.76000000001,337.10189907759093 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,HFIN,Hotel Forest Inn Limited,722.0,745.0,714.0,,721.0,725.0,-4.0,,35169.0,25630859.5,477.0,31.0,4.293628808864266,-0.5517241379310345,53733.45807127882,728.7912508174813 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,HHL,Himalayan Hydropower Limited,350.0,356.0,345.0,,354.0,349.0,5.0,,29787.0,10518798.4,129.0,11.0,3.1428571428571432,1.4326647564469914,81541.07286821706,353.13386376607247 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,HIDCL,Hydorelectricity Investment and Development Company Ltd,280.3,280.3,262.0,,264.0,267.0,-3.0,,42786.0,11414853.0,218.0,18.30000000000001,6.528719229397079,-1.1235955056179776,52361.71100917431,266.78944047118216 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,209.4,209.4,195.2,,196.6,199.5,-2.9000000000000057,,100356.0,19877128.3,195.0,14.200000000000017,6.781279847182434,-1.4536340852130354,101933.99128205128,198.06616744389973 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,HIMSTAR,Him Star Urja Company Limited,770.0,784.0,750.0,,760.0,762.0,-2.0,,10021.0,7691888.3,145.0,34.0,4.415584415584416,-0.26246719160104987,53047.50551724138,767.5769184712104 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.6,910.0,885.1,,885.1,895.0,-9.899999999999977,,2259.0,2033781.1,30.0,24.899999999999977,2.767896843041349,-1.1061452513966457,67792.70333333334,900.3015050907482 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,HLI,Himalayan Life Insurance Limited,331.5,338.4,331.0,,334.0,335.5,-1.5,,29156.0,9743904.8,226.0,7.399999999999977,2.2322775263951664,-0.44709388971684055,43114.62300884956,334.1989573329675 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,HLICF,HLI Large Cap Fund,8.74,8.74,8.74,,8.74,8.74,0.0,,1300.0,11362.0,4.0,0.0,0.0,0.0,2840.5,8.74 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,HPPL,Himalayan Power Partner Ltd.,382.0,382.0,369.9,,372.0,373.1,-1.1000000000000227,,69356.0,25832206.1,233.0,12.100000000000023,3.1675392670157128,-0.29482712409542283,110867.8373390558,372.458130515024 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,HRL,Himalayan Reinsurance Limited,624.0,657.0,624.0,,647.0,616.0,31.0,,266818.0,171986090.2,2096.0,33.0,5.288461538461538,5.032467532467533,82054.43234732824,644.5820379434671 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,HURJA,Himalaya Urja Bikas Company Limited,253.0,253.0,245.0,,245.0,247.4,-2.4000000000000057,,45247.0,11189780.3,176.0,8.0,3.1620553359683794,-0.9700889248181107,63578.297159090915,247.3043582999978 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,ICFC,ICFC Finance Limited,619.1,625.0,615.0,,616.5,619.5,-3.0,,4339.0,2686594.6,43.0,10.0,1.6152479405588758,-0.48426150121065376,62478.944186046516,619.1736805715603 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1107.0,1100.0,,1107.0,1100.0,7.0,,310.0,342620.0,9.0,7.0,0.6363636363636364,0.6363636363636364,38068.88888888889,1105.225806451613 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,IGI,IGI Prudential insurance Limited,444.1,457.0,444.1,,454.0,457.0,-3.0,,8790.0,3974934.5,30.0,12.899999999999977,2.904751182166174,-0.6564551422319475,132497.81666666668,452.2109783845279 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,IHL,Ingwa Hydropower Limited,362.2,375.0,362.2,,370.0,367.0,3.0,,4228.0,1566433.8,59.0,12.800000000000011,3.533959138597463,0.8174386920980926,26549.725423728814,370.4904919583728 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,935.0,935.0,880.0,,906.8,891.0,15.799999999999955,,941.0,846497.4,27.0,55.0,5.88235294117647,1.7732884399551014,31351.755555555555,899.5721572794899 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,ILI,IME Life Insurance Company Limited,427.7,430.0,421.0,,422.0,427.7,-5.699999999999989,,11693.0,4972983.7,165.0,9.0,2.104278700023381,-1.3327098433481386,30139.295151515154,425.2957923544001 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,JBBD87,Jyoti Bikash Bank Bond 2087,1140.0,1140.0,1105.8,,1105.8,1150.0,-44.200000000000045,,49010.0,55871058.0,2.0,34.200000000000045,3.000000000000004,-3.8434782608695692,27935529.0,1139.993021832279 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,JBBL,Jyoti Bikas Bank Limited,357.0,357.0,351.0,,354.0,357.0,-3.0,,27756.0,9820685.9,104.0,6.0,1.680672268907563,-0.8403361344537815,94429.67211538462,353.8220889177115 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1281.0,1309.0,1281.0,,1297.0,1299.8,-2.7999999999999545,,2440.0,3166901.4,82.0,28.0,2.185792349726776,-0.2154177565779316,38620.748780487804,1297.9104098360656 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,JFL,Janaki Finance Company Limited,402.0,408.0,400.0,,403.0,401.9,1.1000000000000227,,2157.0,868424.4,28.0,8.0,1.9900497512437811,0.2736999253545715,31015.157142857144,402.60751043115437 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,JHAPA,Jhapa Energy Limited,1083.0,1218.0,1083.0,,1168.0,1140.0,28.0,,7758.0,9001012.0,141.0,135.0,12.465373961218837,2.456140350877193,63836.964539007095,1160.2232534158288 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,JOSHI,Joshi Hydropower Development Company Ltd,274.0,277.0,267.0,,270.0,274.0,-4.0,,21257.0,5817415.6,67.0,10.0,3.64963503649635,-1.4598540145985401,86827.09850746268,273.67058380768685 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1001.5,1005.0,1000.0,,1005.0,1020.0,-15.0,,217.0,217566.5,6.0,5.0,0.4992511233150275,-1.4705882352941175,36261.083333333336,1002.610599078341 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,KAHL,Kalanga Hydro Limited,510.0,574.0,498.1,,550.0,508.0,42.0,,67032.0,36372271.8,2208.0,75.89999999999998,14.882352941176466,8.267716535433072,16472.949184782607,542.6105710705334 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,KBL,Kumari Bank Limited,223.9,224.0,218.0,,218.0,220.0,-2.0,,189718.0,41727302.2,498.0,6.0,2.6797677534613666,-0.9090909090909091,83789.76345381526,219.94382293720156 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,KBLD90,10% KBL Debenture 2090,1470.0,1470.0,1470.0,,1470.0,1488.0,-18.0,,57.0,83790.0,1.0,0.0,0.0,-1.2096774193548387,83790.0,1470.0 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,KBSH,Kutheli Bukhari Small Hydropower Limited,1250.0,1250.0,1207.0,,1207.0,1219.0,-12.0,,691.0,841590.8,32.0,43.0,3.44,-0.9844134536505332,26299.7125,1217.9316931982635 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,KDBY,Kumari Dhanabriddhi Yojana,10.86,11.15,10.86,,11.15,11.1,0.05000000000000071,,3200.0,35359.0,28.0,0.2900000000000009,2.6703499079189776,0.45045045045045684,1262.8214285714287,11.0496875 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,KDL,Kalinchowk Darshan Limited,824.0,824.0,805.0,,810.0,822.0,-12.0,,1659.0,1349409.5,28.0,19.0,2.3058252427184467,-1.4598540145985401,48193.19642857143,813.3872814948764 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,KEF,Kumari Equity Fund,10.3,10.55,10.21,,10.38,10.5,-0.11999999999999922,,14390.0,149115.5,15.0,0.33999999999999986,3.300970873786406,-1.1428571428571355,9941.033333333333,10.362439193884642 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,KHPL,Kalinchock Hydropower Limited,997.0,1017.0,983.0,,992.0,999.1,-7.100000000000023,,9105.0,9080393.8,212.0,34.0,3.4102306920762286,-0.7106395756180585,42832.0462264151,997.2975068643603 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,KKHC,Khanikhola Hydropower Co. Ltd.,271.9,271.9,264.1,,264.1,267.0,-2.8999999999999773,,44255.0,11808583.4,147.0,7.7999999999999545,2.8687017285766663,-1.0861423220973698,80330.4993197279,266.83049146989043 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,802.0,823.0,802.0,,821.0,802.0,19.0,,550.0,445747.3,17.0,21.0,2.6184538653366585,2.369077306733167,26220.429411764704,810.4496363636364 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,KPCL,Kalika power Company Ltd,490.0,490.0,477.1,,481.1,485.0,-3.8999999999999773,,6854.0,3308024.2,53.0,12.899999999999977,2.6326530612244854,-0.8041237113402014,62415.55094339623,482.6414064779691 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,KSBBL,Kamana Sewa Bikas Bank Limited,488.0,493.0,485.0,,488.0,488.4,-0.39999999999997726,,55681.0,27251793.8,146.0,8.0,1.639344262295082,-0.08190008190007725,186656.12191780822,489.42716186850095 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,KSY,Kumari Sabal Yojana,9.75,10.0,9.46,,10.0,9.75,0.25,,25200.0,251846.0,12.0,0.5399999999999991,5.538461538461529,2.564102564102564,20987.166666666668,9.99388888888889 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,LBBL,Lumbini Bikas Bank Ltd.,510.0,510.0,491.0,,495.6,500.0,-4.399999999999977,,40590.0,20206288.8,217.0,19.0,3.7254901960784315,-0.8799999999999953,93116.53824884792,497.81445676274944 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,LEC,Liberty Energy Company Limited,228.5,228.5,222.0,,223.3,225.4,-2.0999999999999943,,76346.0,17189962.1,238.0,6.5,2.8446389496717726,-0.9316770186335378,72226.73151260505,225.15864747334504 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,LICN,Life Insurance Corporation (Nepal) Limited,806.0,809.0,800.0,,800.0,804.5,-4.5,,8002.0,6414538.0,55.0,9.0,1.1166253101736971,-0.5593536357986327,116627.96363636364,801.6168457885528 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,955.0,955.0,926.4,,945.0,930.2,14.799999999999955,,325.0,303801.0,6.0,28.600000000000023,2.9947643979057617,1.5910556869490382,50633.5,934.7723076923077 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,LSL,Laxmi Sunrise Bank Limited,223.0,227.0,222.2,,224.2,224.0,0.19999999999998863,,262468.0,59072306.3,200.0,4.800000000000011,2.1524663677130094,0.08928571428570921,295361.5315,225.06479380343507 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,LUK,Laxmi Unnati Kosh,10.2,10.24,9.96,,9.96,9.95,0.010000000000001563,,13540.0,136135.6,6.0,0.27999999999999936,2.7450980392156805,0.10050251256282978,22689.266666666666,10.054327917282128 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,LVF2,Laxmi Value Fund 2,9.85,10.02,9.8,,9.88,9.81,0.07000000000000028,,7620.0,76129.8,11.0,0.21999999999999886,2.2335025380710545,0.7135575942915421,6920.890909090909,9.990787401574803 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MABEL,Mabilung Energy Limited,611.0,649.0,611.0,,626.1,625.0,1.1000000000000227,,10628.0,6766231.0,143.0,38.0,6.219312602291326,0.17600000000000363,47316.3006993007,636.6419834399699 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MAKAR,Makar Jitumaya Suri Hydropower Limited,446.7,482.1,446.7,,463.1,470.2,-7.099999999999966,,31231.0,14506601.5,151.0,35.400000000000034,7.924781732706522,-1.5099957464908478,96070.20860927152,464.4936601453684 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MANDU,Mandu Hydropower Limited,801.1,820.0,801.1,,804.3,801.1,3.199999999999932,,2351.0,1891709.8,25.0,18.899999999999977,2.3592560229684154,0.3994507552115755,75668.392,804.6404934070608 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,889.9,889.9,864.0,,864.0,865.0,-1.0,,746.0,645547.8,13.0,25.899999999999977,2.910439375210695,-0.11560693641618498,49657.523076923084,865.3455764075068 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,275.1,278.9,275.1,,278.0,277.0,1.0,,6927.0,1924101.7,131.0,3.7999999999999545,1.3813158851326623,0.36101083032490977,14687.799236641222,277.76839901833404 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MBL,Machhapuchhre Bank Limited,250.0,259.9,250.0,,255.4,258.1,-2.700000000000017,,52202.0,13370502.6,134.0,9.899999999999977,3.9599999999999906,-1.0461061604029511,99779.87014925372,256.13008313857705 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MBLD87,8.5% Machhapuchchhre Debenture 2087,1161.0,1161.0,1161.0,,1161.0,1161.0,0.0,,5.0,5805.0,1.0,0.0,0.0,0.0,5805.0,1161.0 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MBLEF,MBL Equity Fund,10.0,10.2,10.0,,10.01,10.05,-0.040000000000000924,,400.0,4021.0,4.0,0.1999999999999993,1.9999999999999927,-0.3980099502487654,1005.25,10.0525 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MCHL,Menchhiyam Hydropower Limited,302.1,306.0,296.9,,299.0,302.0,-3.0,,3661.0,1099012.1,42.0,9.100000000000023,3.012247600132414,-0.9933774834437087,26166.954761904763,300.1945096968042 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MDB,Miteri Development Bank Limited,594.0,600.0,591.5,,599.8,600.0,-0.20000000000004547,,4625.0,2755627.0,34.0,8.5,1.430976430976431,-0.03333333333334091,81047.85294117648,595.8112432432432 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MEHL,Manakamana Engineering Hydropower Limited,330.0,330.0,318.0,,326.0,324.4,1.6000000000000227,,4646.0,1493020.6,43.0,12.0,3.6363636363636362,0.4932182490752228,34721.409302325585,321.3561343090831 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MEL,Modi Energy Limited,226.0,227.3,223.0,,224.1,226.0,-1.9000000000000057,,16499.0,3719630.5,93.0,4.300000000000011,1.9026548672566423,-0.8407079646017726,39996.02688172043,225.4458148978726 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MEN,Mountain Energy Nepal Limited,610.0,610.0,595.0,,597.0,600.0,-3.0,,31674.0,18960500.3,173.0,15.0,2.459016393442623,-0.5,109598.2676300578,598.6140146492392 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MERO,Mero Microfinance Bittiya Sanstha Ltd.,730.0,730.0,701.2,,709.9,712.0,-2.1000000000000227,,5791.0,4121097.8,53.0,28.799999999999955,3.9452054794520484,-0.29494382022472226,77756.56226415094,711.6383698843032 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MFIL,Manjushree Finance Ltd.,780.0,800.0,780.0,,797.8,802.0,-4.2000000000000455,,20302.0,16153500.5,123.0,20.0,2.564102564102564,-0.5236907730673374,131329.2723577236,795.6605506846616 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MHCL,Molung Hydropower Company Limited,335.0,339.5,323.2,,325.0,331.9,-6.899999999999977,,6795.0,2232780.1,46.0,16.30000000000001,4.865671641791048,-2.0789394395902314,48538.69782608696,328.59162619573215 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MHL,Mandakini Hydropower Limited,490.0,500.0,485.0,,485.0,492.0,-7.0,,5387.0,2665228.0,36.0,15.0,3.061224489795918,-1.4227642276422763,74034.11111111111,494.75180991275295 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MHNL,Mountain Hydro Nepal Limited,247.0,248.0,240.0,,240.0,246.9,-6.900000000000006,,19531.0,4758549.0,82.0,8.0,3.2388663967611335,-2.79465370595383,58031.08536585366,243.64082740259076 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MKCL,Muktinath Krishi Company Limited,1136.0,1185.0,1136.0,,1160.0,1149.0,11.0,,1477.0,1736443.9,39.0,49.0,4.313380281690141,0.9573542210617928,44524.20256410256,1175.655991875423 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MKHC,Maya Khola Hydropower Company Limited,300.1,307.0,300.1,,300.2,301.4,-1.1999999999999886,,5985.0,1804341.4,60.0,6.899999999999977,2.2992335888037245,-0.39814200398141625,30072.356666666667,301.47725981620715 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MKHL,Mai Khola Hydropower Limited,512.0,527.9,512.0,,512.0,527.3,-15.299999999999955,,7292.0,3769575.4,57.0,15.899999999999977,3.1054687499999956,-2.9015740565143098,66132.90175438597,516.946708721887 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MKJC,Mailung Khola Jal Vidhyut Company Limited,470.0,472.9,460.7,,467.0,464.0,3.0,,4497.0,2101820.0,56.0,12.199999999999989,2.5957446808510616,0.646551724137931,37532.5,467.3826995774961 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1124.3,1187.5,1124.3,,1181.0,1166.0,15.0,,1063.0,1232896.0,20.0,63.200000000000045,5.621275460286404,1.2864493996569468,61644.8,1159.826904985889 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MLBL,Mahalaxmi Bikas Bank Ltd.,366.9,366.9,358.3,,363.0,364.6,-1.6000000000000227,,19582.0,7104155.0,86.0,8.599999999999966,2.343962932679195,-0.4388370817334126,82606.45348837209,362.79006230211417 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1175.0,1195.0,1145.0,,1180.0,1175.5,4.5,,460.0,540558.6,17.0,50.0,4.25531914893617,0.38281582305401957,31797.564705882352,1175.1273913043478 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1780.0,1780.0,1701.3,,1710.0,1780.0,-70.0,,303.0,523416.0,12.0,78.70000000000005,4.421348314606744,-3.932584269662921,43618.0,1727.4455445544554 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MMF1,Mega Mutual Fund -1,10.0,10.0,9.4,,9.65,9.75,-0.09999999999999964,,7929.0,76563.33,24.0,0.5999999999999996,5.9999999999999964,-1.025641025641022,3190.13875,9.656114264093834 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,456.0,469.5,456.0,,463.2,455.0,8.199999999999989,,1725.0,799475.0,22.0,13.5,2.9605263157894735,1.8021978021977998,36339.77272727273,463.463768115942 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MNBBL,Muktinath Bikas Bank Ltd.,376.8,379.9,372.0,,376.0,376.0,0.0,,28376.0,10676518.0,143.0,7.899999999999977,2.0966029723991446,0.0,74660.96503496503,376.2516915703411 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MND84/85,Muktinath Debenture 2084/85,1070.0,1070.0,1070.0,,1070.0,1100.0,-30.0,,155.0,165850.0,2.0,0.0,0.0,-2.727272727272727,82925.0,1070.0 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MNMF1,Muktinath Mutual Fund 1,9.8,9.9,9.8,,9.85,9.9,-0.05000000000000071,,30430.0,298748.0,12.0,0.09999999999999964,1.0204081632653024,-0.5050505050505122,24895.666666666668,9.817548471902727 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MPFL,Multipurpose Finance Company Limited,626.0,626.0,611.0,,611.0,626.8,-15.799999999999955,,9474.0,5871649.6,48.0,15.0,2.3961661341853033,-2.520740268028072,122326.03333333333,619.7645767363309 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MSHL,Mid Solu Hydropower Limited,655.0,655.0,635.0,,640.0,658.0,-18.0,,291.0,186799.0,15.0,20.0,3.0534351145038165,-2.735562310030395,12453.266666666666,641.9209621993127 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1221.0,1257.5,1221.0,,1232.0,1248.9,-16.90000000000009,,829.0,1030425.3,17.0,36.5,2.9893529893529895,-1.353190807910969,60613.25294117647,1242.9738238841978 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NABBC,Narayani Development Bank Limited,811.0,820.0,798.0,,800.0,815.0,-15.0,,9778.0,7866699.9,114.0,22.0,2.7127003699136867,-1.8404907975460123,69006.13947368422,804.5305686234404 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NABIL,Nabil Bank Limited,552.0,554.9,550.0,,550.0,550.0,0.0,,76036.0,41899998.7,498.0,4.899999999999977,0.8876811594202857,0.0,84136.54357429719,551.0547464358988 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NABILD2089,7% Nabil Debenture 2089,1107.8,1107.8,1057.0,,1057.0,1142.0,-85.0,,38767.0,40989013.0,7.0,50.799999999999955,4.585665282541971,-7.443082311733801,5855573.285714285,1057.3171253901514 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,743.0,744.0,743.0,,744.0,759.8,-15.799999999999955,,87.0,64652.0,2.0,1.0,0.13458950201884254,-2.0794946038431106,32326.0,743.1264367816092 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NBF2,NABIL BALANCED FUND-2,10.1,10.2,10.0,,10.0,10.1,-0.09999999999999964,,2700.0,27030.0,3.0,0.1999999999999993,1.9801980198019733,-0.9900990099009866,9010.0,10.011111111111111 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NBF3,Nabil Balanced Fund-3,9.95,10.0,9.95,,9.97,10.0,-0.02999999999999936,,21720.0,217125.0,12.0,0.05000000000000071,0.5025125628140775,-0.2999999999999936,18093.75,9.996546961325967 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NBL,Nepal Bank Limited,272.0,272.0,265.0,,269.0,269.0,0.0,,17063.0,4592156.4,101.0,7.0,2.5735294117647056,0.0,45466.89504950496,269.12948485026084 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NBLD85,Nabil Debenture 2085,1067.0,1080.0,1067.0,,1080.0,1100.0,-20.0,,29980.0,32377750.0,2.0,13.0,1.218369259606373,-1.8181818181818181,16188875.0,1079.9783188792528 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1548.0,1548.0,1503.0,,1505.0,1524.0,-19.0,,263.0,396862.0,10.0,45.0,2.9069767441860463,-1.246719160104987,39686.2,1508.9809885931559 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NFS,Nepal Finance Ltd.,588.0,596.0,580.0,,586.6,585.0,1.6000000000000227,,7350.0,4319294.8,90.0,16.0,2.7210884353741496,0.2735042735042774,47992.16444444444,587.659156462585 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NGPL,Ngadi Group Power Ltd.,435.0,435.0,423.1,,425.0,428.8,-3.8000000000000114,,108892.0,46654947.2,376.0,11.899999999999977,2.735632183908041,-0.8861940298507488,124082.30638297873,428.45155934320246 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NHDL,Nepal Hydro Developers Ltd.,647.0,656.0,640.0,,645.0,650.0,-5.0,,2818.0,1821419.5,34.0,16.0,2.472952086553323,-0.7692307692307693,53571.16176470588,646.3518452803406 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NHPC,National Hydro Power Company Limited,285.0,285.0,277.0,,283.0,280.0,3.0,,345422.0,97033473.8,743.0,8.0,2.807017543859649,1.0714285714285714,130596.86917900403,280.9128364724887 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NIBLGF,NIBL Growth Fund,10.24,10.24,9.41,,9.43,10.55,-1.120000000000001,,8000.0,77303.0,16.0,0.8300000000000001,8.10546875,-10.616113744075838,4831.4375,9.662875 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NIBLSTF,NIBL Stable Fund,8.66,8.91,8.66,,8.66,8.91,-0.25,,400.0,3489.0,4.0,0.25,2.886836027713626,-2.8058361391694726,872.25,8.7225 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NIBSF2,NIBL Samriddhi Fund -2,8.73,8.99,8.73,,8.85,9.0,-0.15000000000000036,,22300.0,197441.0,16.0,0.2599999999999998,2.978235967926687,-1.6666666666666705,12340.0625,8.853856502242152 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NICA,NIC Asia Bank Ltd.,325.0,349.0,325.0,,341.6,342.1,-0.5,,31234.0,10751436.1,170.0,24.0,7.384615384615385,-0.14615609470914936,63243.74176470588,344.222196964846 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NICBF,NIC Asia Balanced Fund,9.08,9.08,9.08,,9.08,9.1,-0.019999999999999574,,2000.0,18160.0,1.0,0.0,0.0,-0.21978021978021509,18160.0,9.08 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NICD88,NIC ASIA Rinpatra 2088,1085.0,1095.0,1085.0,,1095.0,1092.1,2.900000000000091,,110.0,119600.0,3.0,10.0,0.9216589861751152,0.2655434484021693,39866.666666666664,1087.2727272727273 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NICFC,NIC Asia Flexi CAP Fund,9.5,9.5,9.03,,9.03,9.3,-0.27000000000000135,,68580.0,650918.0,9.0,0.47000000000000064,4.947368421052638,-2.903225806451627,72324.22222222222,9.491367745698454 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NICGF2,NIC ASIA Growth Fund-2,9.1,9.37,9.1,,9.1,9.35,-0.25,,700.0,6478.0,6.0,0.2699999999999996,2.9670329670329623,-2.6737967914438503,1079.6666666666667,9.254285714285714 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NICL,Nepal Insurance Co. Ltd.,538.4,538.4,523.0,,526.0,532.0,-6.0,,6706.0,3530512.0,50.0,15.399999999999977,2.8603268945022244,-1.1278195488721803,70610.24,526.4706233223978 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,577.0,578.0,561.2,,564.1,569.0,-4.899999999999977,,2487.0,1411961.1,53.0,16.799999999999955,2.911611785095313,-0.8611599297012263,26640.775471698114,567.7366706875754 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NICSF,NIC Asia Select Fund 30,9.01,9.2,8.74,,9.0,9.27,-0.2699999999999996,,5550.0,50165.5,10.0,0.4599999999999991,5.105438401775794,-2.9126213592232966,5016.55,9.038828828828828 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NIFRA,Nepal Infrastructure Bank Limited,257.0,258.8,254.0,,257.0,257.9,-0.8999999999999773,,70209.0,18033842.5,366.0,4.800000000000011,1.8677042801556465,-0.3489724699495841,49272.793715846994,256.8594126109188 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1023.1,1030.0,1023.1,,1030.0,1020.8,9.200000000000045,,130.0,133693.0,2.0,6.899999999999977,0.6744208777245604,0.9012539184953023,66846.5,1028.4076923076923 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NIL,Neco Insurance Limited,645.0,645.0,630.0,,638.8,635.4,3.3999999999999773,,3488.0,2201676.4,29.0,15.0,2.3255813953488373,0.5350960025180953,75919.87586206896,631.2145642201834 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NIMB,Nepal Investment Mega Bank Limited,201.0,201.0,197.0,,198.0,198.0,0.0,,128466.0,25500795.4,388.0,4.0,1.9900497512437811,0.0,65723.69948453608,198.50229165693645 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,145.5,148.9,145.5,,147.0,141.3,5.699999999999989,,749.0,110520.5,15.0,3.4000000000000057,2.3367697594501755,4.033970276008484,7368.033333333334,147.55740987983978 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NLG,NLG Insurance Company Ltd.,600.0,604.0,591.4,,595.0,603.0,-8.0,,9036.0,5421896.2,47.0,12.600000000000023,2.100000000000004,-1.3266998341625207,115359.49361702127,600.0327799911465 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NLIC,Nepal Life Insurance Co. Ltd.,806.0,806.0,761.1,,762.1,768.2,-6.100000000000023,,17694.0,13621126.3,165.0,44.89999999999998,5.570719602977665,-0.7940640458214037,82552.28060606061,769.8161128066012 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NLICL,National Life Insurance Co. Ltd.,590.0,596.0,580.0,,580.0,590.0,-10.0,,5967.0,3515480.0,43.0,16.0,2.711864406779661,-1.694915254237288,81755.3488372093,589.1536785654432 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NMB,NMB Bank Limited,246.0,247.3,244.0,,244.2,246.0,-1.8000000000000114,,33020.0,8101552.3,101.0,3.3000000000000114,1.341463414634151,-0.7317073170731754,80213.3891089109,245.3528861296184 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NMB50,NMB 50,10.56,10.6,10.56,,10.6,10.88,-0.28000000000000114,,24612.0,260702.72,5.0,0.03999999999999915,0.3787878787878707,-2.5735294117647163,52140.544,10.592504469364538 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NMBD89/90,NMB Debenture 10.75%-2089/90,1460.0,1460.0,1415.0,,1415.0,1460.0,-45.0,,11.0,15566.2,2.0,45.0,3.0821917808219177,-3.0821917808219177,7783.1,1415.109090909091 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NMBHF2,NMB Hybrid Fund L- II,9.58,9.6,9.57,,9.6,9.77,-0.16999999999999993,,600.0,5750.0,6.0,0.02999999999999936,0.3131524008350664,-1.7400204708290679,958.3333333333334,9.583333333333334 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,620.0,628.9,620.0,,623.0,629.0,-6.0,,841.0,524504.4,16.0,8.899999999999977,1.4354838709677382,-0.9538950715421303,32781.525,623.6675386444709 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NMFBS,National Laghubitta Bittiya Sanstha Limited,1140.0,1140.0,1124.0,,1130.9,1139.0,-8.099999999999909,,800.0,907228.8,21.0,16.0,1.4035087719298245,-0.7111501316944608,43201.37142857143,1134.036 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NMIC,Nepal Micro Insurance Company Limited,979.9,985.0,965.0,,966.0,964.0,2.0,,4797.0,4664726.4,96.0,20.0,2.041024594346362,0.2074688796680498,48590.9,972.4257661038149 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,562.5,562.5,544.1,,555.0,553.0,2.0,,5480.0,3005205.7,52.0,18.399999999999977,3.2711111111111073,0.3616636528028933,57792.41730769231,548.3952007299271 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NRIC,Nepal Reinsurance Company Limited,1030.0,1036.0,988.6,,1019.8,1000.0,19.799999999999955,,63263.0,64672360.0,363.0,47.39999999999998,4.601941747572813,1.9799999999999953,178160.77134986225,1022.2777927066373 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NRM,Nepal Republic Media Limited,322.0,332.0,317.5,,330.0,322.0,8.0,,21761.0,7129154.4,127.0,14.5,4.503105590062112,2.484472049689441,56135.07401574803,327.61152520564315 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NRN,NRN Infrastructure and Development Limited,1425.0,1514.0,1425.0,,1485.2,1470.0,15.200000000000045,,112133.0,167702222.4,699.0,89.0,6.245614035087719,1.03401360544218,239917.3424892704,1495.5652876494878 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NSIF2,NMB Sulav Investment Fund - 2,10.7,10.77,10.7,,10.77,10.46,0.3099999999999987,,22450.0,241059.48,9.0,0.07000000000000028,0.6542056074766383,2.963671128107062,26784.38666666667,10.737616035634744 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NSY,Nepal Life Samriddhi Lagani Yojana,9.41,9.57,9.16,,9.41,9.7,-0.28999999999999915,,6800.0,63870.0,18.0,0.41000000000000014,4.357066950053136,-2.989690721649476,3548.3333333333335,9.39264705882353 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NTC,Nepal Doorsanchar Company Limited,875.0,875.0,862.5,,868.0,869.0,-1.0,,4585.0,3977150.1,100.0,12.5,1.4285714285714286,-0.11507479861910241,39771.501000000004,867.4264122137405 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,635.0,639.7,631.2,,632.0,630.6,1.3999999999999773,,1741.0,1101721.0,16.0,8.5,1.3385826771653544,0.22201078338090346,68857.5625,632.809304997128 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NWCL,Nepal Warehousing Company Limited ,759.9,760.0,720.8,,720.8,750.0,-29.200000000000045,,3236.0,2384862.0,34.0,39.200000000000045,5.158573496512705,-3.8933333333333398,70143.0,736.978368355995 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,NYADI,Nyadi Hydropower Limited,383.0,394.0,377.2,,386.0,385.0,1.0,,1321.0,507999.2,35.0,16.80000000000001,4.386422976501309,0.2597402597402597,14514.262857142858,384.55654806964424 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,OHL,Oriental Hotels Limited,703.4,703.4,684.0,,685.5,704.8,-19.299999999999955,,3961.0,2719142.9,24.0,19.399999999999977,2.7580324139891923,-2.738365493757088,113297.62083333333,686.4788942186316 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,OMPL,Om Megashree Pharmaceuticals Limited,989.0,1005.0,966.1,,982.0,989.0,-7.0,,3604.0,3548613.4,93.0,38.89999999999998,3.9332659251769444,-0.7077856420626896,38157.13333333333,984.6319089900111 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,PBD88,10% Prime Debenture 2088,1250.0,1250.0,1250.0,,1250.0,1250.0,0.0,,20.0,25000.0,1.0,0.0,0.0,0.0,25000.0,1250.0 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,PCBL,Prime Commercial Bank Ltd.,243.0,245.0,242.0,,242.1,242.5,-0.4000000000000057,,29083.0,7073976.9,101.0,3.0,1.2345679012345678,-0.16494845360824978,70039.37524752476,243.23408520441495 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,PCIL,Palpa Cement Industries Limited,665.0,688.0,650.0,,666.0,665.0,1.0,,52791.0,35288511.8,759.0,38.0,5.714285714285714,0.15037593984962408,46493.4279314888,668.4569680437953 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,PHCL,Peoples Hydropower Company Limited,310.0,314.5,307.0,,307.6,309.9,-2.2999999999999545,,63838.0,19792219.4,181.0,7.5,2.4193548387096775,-0.7421748951274458,109349.27845303867,310.03821235001095 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,PMHPL,Panchakanya Mai Hydropower Ltd,325.1,340.0,325.0,,328.4,328.0,0.39999999999997726,,15932.0,5312580.9,60.0,15.0,4.6139649338665025,0.12195121951218818,88543.015,333.45348355510924 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,PMLI,Prabhu Mahalaxmi Life Insurance Limited,454.4,461.8,446.6,,447.2,454.4,-7.199999999999989,,5653.0,2581127.5,78.0,15.199999999999989,3.345070422535209,-1.5845070422535186,33091.3782051282,456.59428621970636 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,PPCL,Panchthar Power Compant Limited,378.0,378.0,347.0,,352.0,360.0,-8.0,,6585.0,2327593.0,32.0,31.0,8.201058201058201,-2.2222222222222223,72737.28125,353.46894457099467 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,PPL,People's Power Limited,324.0,347.8,324.0,,338.1,341.0,-2.8999999999999773,,36741.0,12547739.9,133.0,23.80000000000001,7.345679012345682,-0.8504398826979405,94343.9090225564,341.5187365613348 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,PRIN,Prabhu Insurance Ltd.,709.8,709.8,695.0,,695.0,702.4,-7.399999999999977,,3068.0,2142829.5,26.0,14.799999999999955,2.0850943927866945,-1.0535307517084251,82416.51923076923,698.4450782268578 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,PROFL,Progressive Finance Limited,441.0,450.0,440.0,,445.0,449.4,-4.399999999999977,,3588.0,1590202.5,21.0,10.0,2.2675736961451247,-0.9790832220738713,75723.92857142857,443.2002508361204 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,PRSF,Prabhu Smart Fund,12.75,12.9,12.75,,12.75,12.75,0.0,,144900.0,1849710.0,15.0,0.15000000000000036,1.1764705882352968,0.0,123314.0,12.765424430641822 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,PRVU,Prabhu Bank Limited,208.0,208.0,197.0,,199.0,198.5,0.5,,112692.0,22425243.0,368.0,11.0,5.288461538461538,0.2518891687657431,60938.16032608696,198.9958737088702 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,PSF,Prabhu Select Fund,11.94,12.1,11.94,,12.0,12.0,0.0,,114919.0,1379514.0,8.0,0.16000000000000014,1.3400335008375222,0.0,172439.25,12.004229065689747 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,PURE,Pure Energy Limited,872.0,874.9,850.0,,850.0,872.0,-22.0,,6830.0,5879007.4,103.0,24.899999999999977,2.8555045871559606,-2.522935779816514,57077.74174757282,860.76243045388 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,RADHI,Radhi Bidyut Company Ltd,764.9,779.0,757.5,,760.0,764.9,-4.899999999999977,,60927.0,46699174.7,184.0,21.5,2.8108249444371816,-0.6406066152438198,253799.86250000002,766.4775009437524 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,RAWA,Rawa Energy Development Limited,453.5,459.9,442.1,,444.4,453.0,-8.600000000000023,,24570.0,11027365.6,174.0,17.799999999999955,3.9250275633958007,-1.8984547461368704,63375.66436781609,448.8142287342287 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,RBBD2088,7% RBBL Debenture 2088,1032.0,1050.0,1022.0,,1050.0,1032.0,18.0,,525.0,544246.2,9.0,28.0,2.7131782945736433,1.744186046511628,60471.799999999996,1036.6594285714284 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,RBBF40,RBB Focus 40,9.1,9.2,9.1,,9.2,9.18,0.019999999999999574,,6300.0,57857.0,7.0,0.09999999999999964,1.098901098901095,0.21786492374727207,8265.285714285714,9.183650793650793 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,RBCLPO,Rastriya Beema Company Limited Promoter Share,12150.0,12150.0,11999.0,,11999.0,12100.0,-101.0,,30.0,361480.0,2.0,151.0,1.2427983539094651,-0.8347107438016529,180740.0,12049.333333333334 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,RFPL,River Falls Power Limited,369.6,369.6,346.0,,346.0,352.0,-6.0,,21101.0,7400323.1,163.0,23.600000000000023,6.385281385281391,-1.7045454545454544,45400.755214723926,350.7095919624662 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,RHGCL,Rapti Hydro And General Construction Limited,277.0,283.6,271.3,,274.0,277.0,-3.0,,12758.0,3527574.7,72.0,12.300000000000011,4.440433212996394,-1.083032490974729,48994.09305555556,276.49903589904375 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,265.0,276.0,263.0,,270.0,267.0,3.0,,21810.0,5940633.0,115.0,13.0,4.905660377358491,1.1235955056179776,51657.678260869565,272.38115543328746 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,RIDI,Ridi Power Company Limited,350.0,378.2,350.0,,375.2,359.7,15.5,,997220.0,370168995.6,1868.0,28.19999999999999,8.057142857142855,4.309146510981374,198163.27387580302,371.20093419706785 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,RLEL,Ridge Line Energy Limited,940.0,950.0,880.1,,902.0,916.0,-14.0,,15849.0,14545485.8,354.0,69.89999999999998,7.436170212765955,-1.5283842794759825,41088.942937853106,917.7541674553601 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,RLFL,Reliance Finance Ltd.,470.0,484.0,470.0,,472.0,475.0,-3.0,,31430.0,14955680.8,104.0,14.0,2.9787234042553195,-0.631578947368421,143804.62307692308,475.8409417753739 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,RMF1,RBB Mutual Fund 1,10.0,10.0,9.7,,9.7,9.75,-0.05000000000000071,,59225.0,575992.5,14.0,0.3000000000000007,3.000000000000007,-0.5128205128205201,41142.32142857143,9.725495989869144 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,RMF2,RBB Mutual Fund 2,9.77,10.0,9.77,,10.0,9.99,0.009999999999999787,,1310.0,13077.0,4.0,0.23000000000000043,2.354145342886391,0.10010010010009797,3269.25,9.982442748091604 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,RNLI,Reliable Nepal Life Insurance Limited,460.5,463.7,457.0,,458.0,459.5,-1.5,,21458.0,9855580.0,160.0,6.699999999999989,1.4549402823018434,-0.3264417845484222,61597.375,459.29629974834563 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,679.0,686.0,667.0,,670.1,673.9,-3.7999999999999545,,11004.0,7496685.3,51.0,19.0,2.798232695139912,-0.5638818815847981,146993.82941176472,681.2691112322791 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,RSML,Reliance Spinning Mills Limited,3460.0,3650.0,3460.0,,3550.0,3498.0,52.0,,52271.0,185358023.4,800.0,190.0,5.491329479768786,1.4865637507146943,231697.52925000002,3546.0967534579404 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,RSY,Reliable Samriddhi Yojana,9.95,10.39,9.8,,10.19,10.1,0.08999999999999986,,50508.0,522053.8,28.0,0.5899999999999999,5.92964824120603,0.8910891089108898,18644.77857142857,10.336061614001743 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,RURU,Ru Ru Jalbidhyut Pariyojana Limited,625.0,645.0,623.0,,630.5,634.0,-3.5,,6223.0,3942925.4,48.0,22.0,3.52,-0.5520504731861199,82144.27916666666,633.6052386308854 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SABBL,Salapa Bikas Bank Limited,996.0,1056.0,971.2,,1008.0,973.0,35.0,,39645.0,39961286.1,474.0,84.79999999999995,8.514056224899594,3.597122302158273,84306.51075949367,1007.9779568671964 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SADBL,Shangrila Development Bank Ltd.,422.8,425.0,413.1,,421.0,422.0,-1.0,,22204.0,9337417.4,90.0,11.899999999999977,2.8145695364238357,-0.23696682464454977,103749.08222222222,420.5286164655017 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SAGAR,Sagar Distillery Limited,1726.9,1814.0,1726.0,,1789.0,1780.3,8.700000000000045,,15275.0,27057138.2,214.0,88.0,5.0958364699751,0.4886816828624415,126435.22523364486,1771.3347430441897 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SAHAS,Sahas Urja Limited,670.0,675.0,663.0,,668.1,666.5,1.6000000000000227,,84135.0,56387710.6,483.0,12.0,1.791044776119403,0.24006001500375432,116744.74244306418,670.2051536221549 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SAIL,Shreenagar Agritech Industries Limited,1069.0,1074.0,1030.0,,1045.0,1069.2,-24.200000000000045,,27707.0,29239577.4,417.0,44.0,4.11599625818522,-2.263374485596712,70118.89064748201,1055.3137257732703 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SALICO,Sagarmatha Lumbini Insurance Co. Limited,610.0,617.0,610.0,,610.0,610.0,0.0,,3388.0,2073993.3,30.0,7.0,1.1475409836065573,0.0,69133.11,612.1585891381346 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SANIMA,Sanima Bank Limited,363.0,371.0,363.0,,366.2,362.5,3.6999999999999886,,86602.0,31791178.4,230.0,8.0,2.203856749311295,1.0206896551724107,138222.5147826087,367.09519872520264 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SANVI,Sanvi Energy Limited,640.0,641.0,612.0,,612.0,633.0,-21.0,,18506.0,11594365.5,189.0,29.0,4.53125,-3.3175355450236967,61345.84920634921,626.5192640224792 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SAPDBL,Saptakoshi Development Bank Ltd,800.0,805.0,776.0,,776.0,797.0,-21.0,,12515.0,9888665.3,150.0,29.0,3.6249999999999996,-2.6348808030112925,65924.43533333334,790.145049940072 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SARBTM,Sarbottam Cement Limited,813.0,819.5,811.0,,812.0,813.0,-1.0,,5399.0,4389228.6,53.0,8.5,1.045510455104551,-0.12300123001230012,82815.63396226414,812.9706612335617 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SBCF,Sunrise Bluechip Fund,10.0,10.0,10.0,,10.0,10.15,-0.15000000000000036,,400.0,4000.0,2.0,0.0,0.0,-1.4778325123152742,2000.0,10.0 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SBI,Nepal SBI Bank Limited,407.0,407.7,403.0,,406.1,409.0,-2.8999999999999773,,34530.0,14017194.1,76.0,4.699999999999989,1.154791154791152,-0.7090464547677205,184436.76447368422,405.94248769186214 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SBL,Siddhartha Bank Limited,405.0,406.0,399.6,,399.7,400.0,-0.30000000000001137,,74963.0,30092998.0,151.0,6.399999999999977,1.5802469135802415,-0.07500000000000284,199291.3774834437,401.4380160879367 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SBLD2091,7.25% SBL Debenture 2091,1055.0,1079.3,1055.0,,1079.3,1080.0,-0.7000000000000455,,25866.0,27912313.8,2.0,24.299999999999955,2.3033175355450193,-0.06481481481481903,13956156.9,1079.112108559499 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SBLD89,10.75% SBL Debenture 2089,1215.0,1215.0,1213.0,,1213.0,1240.0,-27.0,,50.0,60700.0,2.0,2.0,0.1646090534979424,-2.1774193548387095,30350.0,1214.0 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SCB,Standard Chartered Bank Limited,665.0,670.0,660.0,,660.5,665.0,-4.5,,7240.0,4829127.9,88.0,10.0,1.5037593984962405,-0.6766917293233082,54876.453409090915,667.0066160220995 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SEF,Siddhartha Equity Fund,10.2,10.2,10.2,,10.2,10.2,0.0,,5000.0,51000.0,1.0,0.0,0.0,0.0,51000.0,10.2 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,400.0,4000.0,3.0,0.0,0.0,0.0,1333.3333333333333,10.0 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SFMF,Sunrise First Mutual Fund,10.3,10.31,10.3,,10.3,10.5,-0.1999999999999993,,91060.0,938010.5,5.0,0.009999999999999787,0.09708737864077463,-1.904761904761898,187602.1,10.301015813749176 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SGHC,Swet-Ganga Hydropower & Construction Limited ,339.0,344.0,334.0,,336.0,338.8,-2.8000000000000114,,42105.0,14157667.4,150.0,10.0,2.949852507374631,-0.8264462809917389,94384.44933333334,336.24670229188933 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SGHL,Sanigad Hydro Limited,505.0,563.0,491.1,,535.1,503.0,32.10000000000002,,106268.0,56005885.1,3337.0,71.89999999999998,14.237623762376234,6.381709741550701,16783.303895714715,527.0249284827041 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SGIC,Sanima GIC Insurance Limited,480.0,486.4,476.3,,480.0,485.0,-5.0,,9746.0,4700016.6,92.0,10.099999999999966,2.1041666666666594,-1.0309278350515463,51087.13695652173,482.25083111019904 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SHEL,Singati Hydro Energy Limited,316.0,317.5,310.0,,312.1,316.0,-3.8999999999999773,,48370.0,15160556.4,228.0,7.5,2.3734177215189876,-1.2341772151898662,66493.66842105263,313.42891048170355 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SHINE,Shine Resunga Development Bank Ltd.,416.0,423.0,415.0,,418.0,419.0,-1.0,,17940.0,7494159.4,83.0,8.0,1.9230769230769231,-0.23866348448687352,90291.07710843375,417.7346376811594 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SHIVM,SHIVAM CEMENTS LTD,666.0,668.0,653.5,,657.0,663.0,-6.0,,79522.0,52541919.5,378.0,14.5,2.177177177177177,-0.904977375565611,138999.78703703705,660.721806544101 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SHL,Soaltee Hotel Limited,503.9,510.0,500.0,,502.1,503.8,-1.6999999999999886,,20513.0,10306503.7,93.0,10.0,1.9845207382417147,-0.33743549027391595,110822.62043010752,502.4376590454833 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1472.0,1560.0,1472.0,,1513.2,1475.1,38.100000000000136,,370.0,563885.1,8.0,88.0,5.978260869565218,2.5828757372381626,70485.6375,1524.0137837837838 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SHPC,Sanima Mai Hydropower Ltd.,522.0,528.0,518.3,,518.3,522.9,-4.600000000000023,,22926.0,11971946.4,99.0,9.700000000000045,1.858237547892729,-0.8797093134442576,120928.75151515153,522.1995289191311 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SICL,Shikhar Insurance Co. Ltd.,639.9,639.9,632.0,,633.0,634.0,-1.0,,1719.0,1093044.1,36.0,7.899999999999977,1.2345679012345643,-0.15772870662460567,30362.336111111115,635.8604421175103 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SIFC,Shree Investment Finance Co. Ltd.,532.0,537.6,525.0,,527.0,533.9,-6.899999999999977,,7249.0,3830139.0,37.0,12.600000000000023,2.368421052631583,-1.2923768495972987,103517.27027027027,528.3679128155608 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SIGS2,Siddhartha Investment Growth Scheme - 2,10.35,10.35,10.35,,10.35,10.5,-0.15000000000000036,,1000.0,10350.0,1.0,0.0,0.0,-1.428571428571432,10350.0,10.35 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SIGS3,Siddhartha Investment Growth Scheme 3,10.37,10.6,10.37,,10.54,10.37,0.16999999999999993,,26650.0,281285.0,9.0,0.23000000000000043,2.217936354869821,1.6393442622950813,31253.88888888889,10.554784240150093 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SIKLES,Sikles Hydropower Limited,576.0,580.0,573.0,,575.9,576.0,-0.10000000000002274,,8438.0,4864854.5,52.0,7.0,1.215277777777778,-0.017361111111115057,93554.89423076923,576.5411827447263 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SINDU,Sindhu Bikash Bank Ltd,703.0,730.0,703.0,,713.0,716.0,-3.0,,5113.0,3667866.5,55.0,27.0,3.8406827880512093,-0.41899441340782123,66688.48181818181,717.3609426950909 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SIPD,Shikhar power Development Limited,675.0,695.0,660.0,,672.0,675.0,-3.0,,31494.0,21379203.8,351.0,35.0,5.185185185185185,-0.4444444444444444,60909.41253561254,678.834184289071 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,280.0,290.0,280.0,,284.7,285.3,-0.6000000000000227,,4651.0,1329390.2,64.0,10.0,3.571428571428571,-0.21030494216614887,20771.721875,285.8288970113954 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SJLIC,SuryaJyoti Life Insurance Company Limited,426.0,429.9,422.0,,424.5,426.0,-1.5,,7187.0,3066039.4,98.0,7.899999999999977,1.8544600938967082,-0.35211267605633806,31286.11632653061,426.609071935439 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,803.2,803.2,765.0,,765.0,765.0,0.0,,6145.0,4729641.9,88.0,38.200000000000045,4.755976095617536,0.0,53745.93068181819,769.6732139951181 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SKHEL,Suryakunda Hydro Electric Limited,1028.0,1050.0,1001.5,,1019.0,1029.8,-10.799999999999955,,2953.0,3009580.3,94.0,48.5,4.717898832684825,-1.0487473295785545,32016.81170212766,1019.1602776837115 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SKHL,Super Khudi Hydropower Limited,892.4,921.9,865.6,,895.0,920.0,-25.0,,15610.0,14217818.9,212.0,56.299999999999955,6.308830121021957,-2.717391304347826,67065.18349056604,910.8147918001281 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,810.0,830.0,810.0,,821.0,820.0,1.0,,794.0,652302.9,21.0,20.0,2.4691358024691357,0.12195121951219512,31062.042857142857,821.5401763224181 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1150.0,1150.0,1100.0,,1100.0,1104.5,-4.5,,1670.0,1854394.5,42.0,50.0,4.3478260869565215,-0.4074241738343142,44152.25,1110.4158682634732 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SLCF,Sanima Large Cap Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,920.0,9200.0,5.0,0.0,0.0,0.0,1840.0,10.0 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,775.0,776.9,755.0,,761.1,761.0,0.10000000000002274,,694.0,529664.8,25.0,21.899999999999977,2.8258064516129004,0.013140604467808507,21186.592,763.2057636887608 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SMB,Support Microfinance Bittiya Sanstha Ltd.,1900.0,1900.0,1862.4,,1862.4,1900.0,-37.59999999999991,,276.0,515195.2,9.0,37.59999999999991,1.978947368421048,-1.978947368421048,57243.91111111111,1866.6492753623188 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1555.0,1560.0,1520.0,,1520.0,1555.0,-35.0,,493.0,757221.0,13.0,40.0,2.572347266881029,-2.2508038585209005,58247.769230769234,1535.9452332657202 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SMH,Super Mai Hydropower Limited,519.0,541.7,510.0,,518.0,513.2,4.7999999999999545,,69794.0,36229619.4,249.0,31.700000000000045,6.107899807321782,0.9353078721745819,145500.47951807227,519.0936097658824 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SMHL,Super Madi Hydropower Limited,498.5,500.0,490.5,,490.5,497.0,-6.5,,25386.0,12578507.8,152.0,9.5,1.9057171514543632,-1.30784708249497,82753.34078947369,495.4899472150004 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SMJC,Sagarmatha Jalabidhyut Company Limited,429.4,455.4,429.4,,450.0,452.0,-2.0,,9365.0,4210693.0,91.0,26.0,6.054960409874244,-0.4424778761061947,46271.35164835165,449.6201815269621 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,775.0,814.0,772.0,,790.0,795.0,-5.0,,1517.0,1189874.9,27.0,42.0,5.419354838709677,-0.628930817610063,44069.440740740734,784.3605141727093 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SNLI,Sun Nepal Life Insurance Company Limited,442.5,450.0,440.0,,440.0,442.5,-2.5,,8936.0,3972126.2,167.0,10.0,2.2598870056497176,-0.5649717514124294,23785.186826347308,444.5083034914951 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SNORL,Snow Rivers Limited,850.0,903.0,807.0,,874.1,830.0,44.10000000000002,,33461.0,28744814.0,725.0,96.0,11.294117647058824,5.313253012048196,39648.019310344825,859.0542422521742 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SOHL,Solu Hydropower Limited,570.0,615.0,570.0,,588.3,596.0,-7.7000000000000455,,99835.0,59771021.8,889.0,45.0,7.894736842105263,-1.29194630872484,67233.99527559055,598.698069815195 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SONA,Sonapur Minerals And Oil Limited,424.0,428.0,418.0,,422.1,425.0,-2.8999999999999773,,14480.0,6124383.3,175.0,10.0,2.358490566037736,-0.6823529411764653,34996.476,422.9546477900552 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SOPL,Sopan Pharmaceuticals Limited,848.0,879.6,833.2,,850.7,848.0,2.7000000000000455,,56045.0,47950820.4,951.0,46.39999999999998,5.471698113207545,0.3183962264150997,50421.472555205044,855.5771326612543 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SPC,Samling Power Company Limited,417.9,447.0,417.9,,440.0,439.8,0.19999999999998863,,3657.0,1613166.5,46.0,29.100000000000023,6.963388370423552,0.045475216007273445,35068.836956521736,441.1174459939841 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SPDL,Synergy Power Development Ltd.,412.9,412.9,389.0,,399.5,393.3,6.199999999999989,,116565.0,46225697.3,160.0,23.899999999999977,5.788326471300552,1.5764047800661045,288910.60812499997,396.56584137605626 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SPHL,Sayapatri Hydropower Limited,550.0,550.0,536.1,,540.0,554.0,-14.0,,5262.0,2842386.6,57.0,13.899999999999977,2.5272727272727233,-2.527075812274368,49866.43157894737,540.1722919042189 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SPIL,Siddhartha Premier Insurance Limited,725.0,725.0,711.0,,715.1,724.0,-8.899999999999977,,1335.0,957148.4,21.0,14.0,1.9310344827586208,-1.2292817679557981,45578.49523809524,716.9650936329588 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SPL,Shuvam Power Limited,695.0,695.0,666.0,,667.0,684.0,-17.0,,1815.0,1217286.0,25.0,29.0,4.172661870503598,-2.4853801169590644,48691.44,670.6809917355372 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SRLI,Sanima Reliance Life Insurance Limited,394.9,394.9,386.5,,387.0,391.4,-4.399999999999977,,11550.0,4506483.4,141.0,8.399999999999977,2.127120790073431,-1.124169647419514,31960.875177304966,390.17172294372295 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SSHL,Shiva Shree Hydropower Ltd,223.6,223.6,210.0,,213.0,213.0,0.0,,123828.0,26539612.4,406.0,13.599999999999994,6.082289803220033,0.0,65368.50344827586,214.32642374907127 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,STC,Salt Trading Corporation,5378.0,5399.0,5250.0,,5250.0,5295.0,-45.0,,267.0,1407589.0,10.0,149.0,2.7705466716251395,-0.84985835694051,140758.9,5271.868913857678 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2145.0,2205.0,2142.0,,2142.0,2180.0,-38.0,,472.0,1031748.0,28.0,63.0,2.937062937062937,-1.743119266055046,36848.142857142855,2185.906779661017 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,690.0,702.8,681.0,,688.0,682.9,5.100000000000023,,22362.0,15506128.1,131.0,21.799999999999955,3.159420289855066,0.7468150534485317,118367.39007633587,693.4141892496199 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,647.0,648.8,635.0,,635.0,644.9,-9.899999999999977,,4699.0,3005630.3,41.0,13.799999999999955,2.132921174652234,-1.5351217242983373,73308.05609756097,639.6319004043413 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,SYPNL,SY Panel Nepal Limited,1327.7,1448.0,1327.7,,1380.0,1397.5,-17.5,,82285.0,116688443.8,818.0,120.29999999999995,9.06078180311817,-1.2522361359570662,142650.90929095354,1418.101036640943 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,TAMOR,Sanima Middle Tamor Hydropower Limited,456.0,460.0,452.1,,454.2,452.1,2.099999999999966,,33802.0,15399654.9,146.0,7.899999999999977,1.7324561403508723,0.4644990046449825,105477.08835616439,455.58413407490684 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,TPC,Terhathum Power Company Limited,372.5,372.5,362.1,,363.8,367.0,-3.1999999999999886,,7874.0,2876861.6,57.0,10.399999999999977,2.7919463087248264,-0.871934604904629,50471.25614035088,365.36215392430785 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,536.1,585.0,531.0,,560.0,536.1,23.899999999999977,,56754.0,31632768.5,1207.0,54.0,10.072747621712367,4.458123484424544,26207.761806130904,557.3663266025302 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,TRH,Taragaon Regency Hotel Limited,788.1,788.1,767.0,,767.0,789.9,-22.899999999999977,,3371.0,2596864.0,16.0,21.100000000000023,2.6773252125364833,-2.8991011520445595,162304.0,770.3541975674874 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,TSHL,Three Star Hydropower Limited,412.0,413.0,392.9,,402.0,411.0,-9.0,,10012.0,4032822.9,142.0,20.100000000000023,4.878640776699035,-2.18978102189781,28400.161267605632,402.798931282461 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,TTL,Trade Tower Limited,758.0,773.5,745.0,,756.0,758.0,-2.0,,13606.0,10277395.7,216.0,28.5,3.7598944591029024,-0.2638522427440633,47580.53564814814,755.3576142878142 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,TVCL,Trishuli Jal Vidhyut Company Limited ,481.1,493.0,481.1,,490.0,490.0,0.0,,4963.0,2414513.0,31.0,11.899999999999977,2.4734982332155426,0.0,77887.51612903226,486.50272012895425 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,UAIL,United Ajod Insurance Limited,470.2,471.0,465.1,,465.1,474.0,-8.899999999999977,,7768.0,3633311.4,61.0,5.899999999999977,1.2547851977881705,-1.877637130801683,59562.48196721311,467.7280381050463 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,UHEWA,Upper Hewakhola Hydropower Company Limited,593.0,607.6,588.0,,599.0,597.5,1.5,,23354.0,13989096.5,164.0,19.600000000000023,3.305227655986513,0.2510460251046025,85299.36890243902,599.0021623704719 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2750.0,2879.9,2750.0,,2800.0,2888.9,-88.90000000000009,,328.0,922114.1,21.0,129.9000000000001,4.723636363636366,-3.077295856554401,43910.195238095235,2811.323475609756 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,ULHC,Upper Lohore Khola Hydropower Company Limited,365.2,375.0,365.2,,371.5,370.1,1.3999999999999773,,8387.0,3117513.1,57.0,9.800000000000011,2.68346111719606,0.3782761415833497,54693.21228070176,371.70777393585314 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,UMHL,United Modi Hydropower Ltd.,570.0,598.0,570.0,,592.3,600.0,-7.7000000000000455,,17834.0,10499031.7,84.0,28.0,4.912280701754386,-1.2833333333333408,124988.4726190476,588.7087417292811 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,UMRH,United IDI Mardi RB Hydropower Limited.,543.9,554.8,543.1,,547.0,543.0,4.0,,7344.0,4017955.8,47.0,11.699999999999932,2.1511307225592815,0.7366482504604052,85488.42127659573,547.1072712418301 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,UNHPL,Union Hydropower Limited,400.0,406.7,400.0,,400.0,405.0,-5.0,,39651.0,15989098.6,145.0,6.699999999999989,1.6749999999999974,-1.2345679012345678,110269.64551724137,403.24578446949636 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1304.0,1304.0,1280.0,,1280.0,1304.0,-24.0,,466.0,602508.4,13.0,24.0,1.8404907975460123,-1.8404907975460123,46346.8,1292.9364806866954 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,UPCL,UNIVERSAL POWER COMPANY LTD,365.0,370.0,360.2,,362.3,370.0,-7.699999999999989,,38756.0,14120422.9,163.0,9.800000000000011,2.6849315068493183,-2.081081081081078,86628.36134969325,364.3415961399525 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,UPPER,Upper Tamakoshi Hydropower Ltd,202.5,203.9,201.1,,202.0,202.5,-0.5,,68526.0,13887252.1,371.0,2.8000000000000114,1.3827160493827217,-0.24691358024691357,37431.94636118598,202.6566865131483 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,USHEC,Upper Solu Hydro Electric Company Limited,502.0,514.0,496.0,,504.2,500.1,4.099999999999966,,12024.0,6093717.5,84.0,18.0,3.5856573705179287,0.8198360327934344,72544.25595238095,506.7961992681304 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,USHL,Upper Syange Hydropower Limited,567.0,567.0,538.4,,542.1,540.0,2.1000000000000227,,5314.0,2916421.1,64.0,28.600000000000023,5.044091710758381,0.38888888888889306,45569.0796875,548.8184230334964 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1205.1,1230.0,1199.0,,1199.0,1229.0,-30.0,,1604.0,1947231.5,28.0,31.0,2.572400630653058,-2.4410089503661516,69543.98214285714,1213.9847256857856 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,703.0,703.0,671.5,,681.2,692.0,-10.799999999999955,,1975.0,1355174.5,39.0,31.5,4.480796586059744,-1.5606936416184907,34748.0641025641,686.1643037974684 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,VLUCL,Vision Lumbini Urja Company Limited ,445.0,470.0,440.0,,461.0,452.5,8.5,,6620.0,3021270.2,75.0,30.0,6.741573033707865,1.8784530386740332,40283.602666666666,456.38522658610276 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1380.0,1405.0,1370.0,,1381.9,1370.0,11.900000000000091,,914.0,1262967.0,21.0,35.0,2.536231884057971,0.868613138686138,60141.28571428572,1381.8019693654267 +2026-07-21T08:15:41+00:00,2026-07-21T14:00:41+05:45,2026-07-21,14:00:41,1784621741,1,8,14,nepse_official,OPEN,2026-07-21,YMHL,Yambaling Hydropower Limited,623.0,667.0,612.0,,645.0,623.0,22.0,,37439.0,24048813.0,887.0,55.0,8.828250401284109,3.5313001605136436,27112.528748590754,642.3465637436898 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,920.0,968.0,920.0,,940.0,945.0,-5.0,,776.0,734501.7,25.0,48.0,5.217391304347826,-0.5291005291005291,29380.068,946.5228092783505 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,ADBL,Agricultural Development Bank Limited,314.9,319.0,310.0,,311.6,312.8,-1.1999999999999886,,37318.0,11765613.9,163.0,9.0,2.858050174658622,-0.3836317135549836,72181.68036809817,315.27986226485876 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,AHL,Asian Hydropower Limited,436.0,444.0,427.1,,432.1,439.9,-7.7999999999999545,,7770.0,3406347.4,65.0,16.899999999999977,3.8761467889908205,-1.7731302568765526,52405.344615384616,438.3973487773488 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,AHPC,Arun Valley Hydropower Development Co. Ltd.,280.0,283.0,275.2,,276.0,279.1,-3.1000000000000227,,91868.0,25589790.8,298.0,7.800000000000011,2.7857142857142896,-1.1107130060910149,85871.7812080537,278.5495580615666 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,360.0,386.0,360.0,,380.0,374.4,5.600000000000023,,650908.0,247511277.2,1386.0,26.0,7.222222222222221,1.495726495726502,178579.56507936507,380.2553927744013 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,AKPL,Arun Kabeli Power Ltd.,280.8,280.8,264.0,,264.0,267.5,-3.5,,58323.0,15538873.9,205.0,16.80000000000001,5.9829059829059865,-1.3084112149532712,75799.38487804878,266.4278912264458 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1045.0,1100.0,1045.0,,1092.0,1083.9,8.099999999999909,,4600.0,5009404.9,107.0,55.0,5.263157894736842,0.7473014115693245,46816.86822429907,1089.0010652173914 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,ALICL,Asian Life Insurance Co. Limited,451.9,451.9,438.0,,440.0,442.5,-2.5,,16267.0,7219004.7,99.0,13.899999999999977,3.07590174817437,-0.5649717514124294,72919.2393939394,443.7821786438803 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5640.0,6345.0,5620.0,,5688.0,5700.0,-12.0,,2479.0,14134122.8,59.0,725.0,12.854609929078014,-0.21052631578947367,239561.40338983052,5701.542073416701 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,APHL,Appolo Hydropower Limited,832.0,873.0,832.0,,846.0,843.9,2.1000000000000227,,33835.0,28856878.5,520.0,41.0,4.927884615384615,0.24884464984003116,55493.99711538461,852.8706516920349 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,API,Api Power Company Ltd.,346.0,349.6,341.0,,343.5,346.0,-2.5,,357483.0,123493762.9,862.0,8.600000000000023,2.4855491329479835,-0.7225433526011561,143264.22610208817,345.4535261816646 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1075.6,1200.0,1045.0,,1080.0,1098.0,-18.0,,5285.0,5657195.1,88.0,155.0,14.410561547043512,-1.639344262295082,64286.30795454545,1070.4248060548723 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,BANDIPUR,Bandipur Cablecar and Tourism Limited,746.0,781.8,735.0,,740.5,744.0,-3.5,,38453.0,29041998.6,568.0,46.799999999999955,6.273458445040209,-0.47043010752688175,51130.27922535212,755.259631238135 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,BARUN,Barun Hydropower Co. Ltd.,335.1,340.0,334.0,,334.0,338.0,-4.0,,24743.0,8315476.1,137.0,6.0,1.7905102954341987,-1.183431952662722,60696.90583941605,336.07388352261245 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,BBC,Bishal Bazar Company Limited,4299.7,4696.0,4156.0,,4305.1,4250.0,55.100000000000364,,1842.0,8025778.0,65.0,540.0,12.559015745284555,1.2964705882353027,123473.5076923077,4357.099891422367 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,BEDC,Bhugol Energy Development Company Limited,334.0,343.0,330.0,,330.2,334.0,-3.8000000000000114,,32920.0,10990199.7,186.0,13.0,3.8922155688622757,-1.137724550898207,59087.095161290315,333.84567739975694 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,BFC,Best Finance Company Ltd.,513.0,545.0,513.0,,532.0,539.8,-7.7999999999999545,,91449.0,49082402.3,276.0,32.0,6.237816764132553,-1.4449796220822444,177834.79094202898,536.7188520377478 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,BGWT,Bhagawati Hydropower Development Company Limited,607.0,662.0,590.0,,614.9,590.0,24.899999999999977,,6614.0,4090912.1,107.0,72.0,11.86161449752883,4.220338983050843,38232.82336448598,618.5231478681585 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,BHCL,Bikash Hydropower Company Limited,500.0,511.9,490.0,,495.0,499.0,-4.0,,45842.0,23012737.7,353.0,21.899999999999977,4.3799999999999955,-0.8016032064128256,65191.89150141643,502.0011714148597 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,BHDC,Bindhyabasini Hydropower Development Company Limited,447.6,455.0,444.0,,448.0,447.5,0.5,,14977.0,6734521.4,103.0,11.0,2.4575513851653263,0.11173184357541899,65383.70291262136,449.6575682713494 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,BHL,Balephi Hydropower Limited,222.0,222.0,216.0,,217.0,218.1,-1.0999999999999943,,91883.0,20134012.1,399.0,6.0,2.7027027027027026,-0.5043558000916984,50461.183208020055,219.12662951797395 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,BHPL,Barahi Hydropower Public Limited,510.0,510.0,485.0,,495.1,486.1,9.0,,13928.0,6904418.2,100.0,25.0,4.901960784313726,1.8514708907632171,69044.182,495.7221568064331 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,BJHL,Bhujung Hydropower Limited,808.0,824.0,767.0,,767.0,808.0,-41.0,,12993.0,10260551.3,196.0,57.0,7.054455445544554,-5.074257425742575,52349.75153061225,789.6983991379974 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,299.0,301.9,291.1,,291.2,298.0,-6.800000000000011,,51683.0,15283618.3,219.0,10.799999999999955,3.6120401337792494,-2.2818791946308763,69788.21141552512,295.71848189927056 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,BNL,Bottlers Nepal (Balaju) Limited,14500.0,15200.0,14500.0,,15200.0,14150.0,1050.0,,50.0,742744.0,4.0,700.0,4.827586206896552,7.420494699646643,185686.0,14854.88 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11621.0,,11621.0,11800.0,-179.0,,20.0,234210.0,2.0,179.0,1.5169491525423728,-1.5169491525423728,117105.0,11710.5 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,BPCL,Butwal Power Company Limited,663.0,689.9,659.8,,667.0,675.0,-8.0,,31917.0,21489351.9,164.0,30.100000000000023,4.539969834087485,-1.1851851851851851,131032.63353658536,673.2885891531158 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,BUNGAL,Bungal Hydro Limited,638.0,665.0,638.0,,640.0,667.0,-27.0,,42835.0,27820480.8,348.0,27.0,4.231974921630094,-4.0479760119940025,79943.91034482759,649.4801167269757 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,C30MF,Citizens Super 30 Mutual Fund,10.0,10.0,10.0,,10.0,10.02,-0.019999999999999574,,11000.0,110000.0,2.0,0.0,0.0,-0.19960079840318934,55000.0,10.0 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,936.0,947.7,935.1,,940.0,935.0,5.0,,23426.0,22050103.7,211.0,12.600000000000023,1.3461538461538487,0.53475935828877,104502.86113744075,941.2662725177154 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,CFCL,Central Finance Co. Ltd.,605.0,647.0,605.0,,632.0,636.0,-4.0,,94385.0,60265528.5,330.0,42.0,6.9421487603305785,-0.628930817610063,182622.81363636363,638.507480002119 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,CGH,Chandragiri Hills Limited,786.0,793.0,786.0,,787.1,785.0,2.1000000000000227,,4145.0,3272594.9,56.0,7.0,0.8905852417302799,0.2675159235668819,58439.19464285714,789.5283232810615 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,CHCL,Chilime Hydropower Company Limited,496.0,496.0,477.4,,492.0,496.0,-4.0,,53764.0,26175812.0,207.0,18.600000000000023,3.750000000000005,-0.8064516129032258,126453.19806763285,486.86503980358606 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,CHDC,CEDB Holdings Limited,2250.0,2260.0,2210.0,,2223.0,2218.0,5.0,,31902.0,71230654.6,201.0,50.0,2.2222222222222223,0.2254283137962128,354381.3661691542,2232.7958936743776 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,CHL,Chhyangdi Hydropower Ltd.,277.0,280.0,271.0,,272.0,274.0,-2.0,,19850.0,5466635.7,92.0,9.0,3.2490974729241873,-0.7299270072992701,59419.953260869566,275.3972644836272 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,CIT,Citizen Investment Trust,1715.0,1751.0,1713.0,,1731.0,1710.0,21.0,,4820.0,8359189.5,143.0,38.0,2.2157434402332363,1.2280701754385965,58455.87062937063,1734.2716804979252 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,CITY,City Hotel Limited,389.0,389.8,375.4,,380.0,386.0,-6.0,,179851.0,68704396.8,676.0,14.400000000000034,3.7017994858611916,-1.5544041450777202,101633.72307692307,382.0073104959105 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,CIZBD90,10% Citizens Bank Debenture 2090,1177.0,1215.0,1177.0,,1215.0,1175.0,40.0,,75.0,89300.0,3.0,38.0,3.228547153780799,3.404255319148936,29766.666666666668,1190.6666666666667 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,CKHL,Chirkhwa Hydropower Limited ,635.0,649.9,615.0,,615.0,648.9,-33.89999999999998,,2984.0,1884133.7,43.0,34.89999999999998,5.496062992125981,-5.224225612575124,43817.06279069767,631.4120978552279 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,CLI,Citizen Life Insurance Company Limited,464.6,464.6,450.3,,450.5,457.5,-7.0,,11613.0,5281303.5,170.0,14.300000000000011,3.0779164873009064,-1.530054644808743,31066.491176470587,454.7751227073108 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,CORBL,Corporate Development Bank Limited,1450.0,1450.0,1393.3,,1410.0,1498.0,-88.0,,77206.0,110336719.6,1031.0,56.700000000000045,3.9103448275862105,-5.874499332443257,107019.12667313288,1429.121047586975 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,CREST,Crest Micro Life Insurance Limited,1205.0,1244.8,1173.0,,1225.0,1219.8,5.2000000000000455,,11400.0,14008743.8,174.0,71.79999999999995,5.958506224066387,0.42629939334317474,80510.02183908047,1228.8371754385967 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,CSY,Citizens Santulit Yojana,9.03,9.2,9.03,,9.2,9.3,-0.10000000000000142,,8748.0,80336.6,19.0,0.16999999999999993,1.8826135105204866,-1.0752688172043163,4228.242105263158,9.1834247828075 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1337.0,1399.9,1337.0,,1360.0,1360.0,0.0,,725.0,998891.4,31.0,62.90000000000009,4.704562453253559,0.0,32222.303225806452,1377.7812413793104 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,CZBIL,Citizens Bank International Limited,195.0,206.7,195.0,,202.0,204.9,-2.9000000000000057,,45011.0,9232151.6,148.0,11.699999999999989,5.999999999999995,-1.4153245485602761,62379.4027027027,205.10878674101886 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,811.8,872.0,811.8,,845.0,854.5,-9.5,,4471.0,3782798.4,59.0,60.200000000000045,7.415619610741568,-1.1117612638970158,64115.22711864406,846.0743457839409 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,DHEL,Daramkhola Hydro Energy Limited,580.0,605.9,580.0,,590.0,599.0,-9.0,,22673.0,13479662.5,261.0,25.899999999999977,4.465517241379306,-1.5025041736227045,51646.21647509579,594.524875402461 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,DHPL,Dibyashwori Hydropower Ltd.,330.0,330.0,300.0,,300.0,315.0,-15.0,,14165.0,4305497.5,81.0,30.0,9.090909090909092,-4.761904761904762,53154.29012345679,303.9532297917402 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1200.0,1233.9,1200.0,,1211.0,1219.0,-8.0,,164.0,198431.5,13.0,33.90000000000009,2.8250000000000077,-0.6562756357670222,15263.961538461539,1209.9481707317073 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,DOLTI,Dolti Power Company Limited,334.0,340.9,330.0,,334.0,333.1,0.8999999999999773,,34428.0,11504007.1,178.0,10.899999999999977,3.2634730538922088,0.270189132392668,64629.253370786515,334.14683106773555 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,DORDI,Dordi Khola Jal Bidyut Company Limited,270.0,270.0,262.0,,263.0,266.6,-3.6000000000000227,,22776.0,6074889.8,121.0,8.0,2.9629629629629632,-1.3503375843961074,50205.70082644628,266.72329645240603 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,EBL,Everest Bank Limited,718.1,735.0,718.1,,721.0,717.5,3.5,,28736.0,20724173.5,189.0,16.899999999999977,2.3534326695446284,0.4878048780487805,109651.71164021164,721.1920065423162 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,EBLD85,10.50% Everest Bank Limited Debenture 2085,1131.0,1131.0,1131.0,,1131.0,1160.4,-29.40000000000009,,25.0,28275.0,2.0,0.0,0.0,-2.533609100310245,14137.5,1131.0 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,EBLD86,Everest Bank Limited,1085.0,1100.0,1085.0,,1100.0,1100.0,0.0,,105.0,114325.0,3.0,15.0,1.3824884792626728,0.0,38108.333333333336,1088.8095238095239 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,ECL,Everest Colour Limited,376.1,428.2,376.1,,428.2,372.4,55.80000000000001,,150.0,62261.0,15.0,52.099999999999966,13.852698750332348,14.983888292158973,4150.733333333334,415.0733333333333 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,EDBL,Excel Development Bank Ltd.,588.0,590.0,577.0,,579.0,584.0,-5.0,,7106.0,4150975.5,42.0,13.0,2.2108843537414966,-0.8561643835616438,98832.75,584.1507880664227 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,EHPL,Eastern Hydropower Limited,370.0,370.0,355.0,,359.0,367.9,-8.899999999999977,,14346.0,5193439.4,123.0,15.0,4.054054054054054,-2.419135634683332,42223.08455284553,362.01306287466895 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,ENL,Emerging Nepal Limited,830.1,855.0,830.1,,854.9,851.0,3.8999999999999773,,209.0,176650.1,10.0,24.899999999999977,2.999638597759303,0.4582843713278469,17665.010000000002,845.2157894736843 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,760.0,806.0,760.0,,784.0,790.0,-6.0,,12587.0,9938772.7,85.0,46.0,6.052631578947368,-0.7594936708860759,116926.73764705882,789.6061571462619 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1029.9,1029.9,980.1,,985.0,1000.0,-15.0,,1106.0,1097712.6,30.0,49.80000000000007,4.835420914651914,-1.5,36590.420000000006,992.5068716094033 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,GBBD85,"Garima Debenture, 2085",1067.0,1067.0,1067.0,,1067.0,1100.0,-33.0,,25.0,26675.0,2.0,0.0,0.0,-3.0,13337.5,1067.0 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,GBBL,Garima Bikas Bank Limited,421.0,426.5,419.1,,420.0,421.0,-1.0,,64155.0,27100720.0,221.0,7.399999999999977,1.757719714964365,-0.23752969121140144,122627.69230769231,422.4256877873899 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,GBIME,Global IME Bank Limited,248.5,248.5,243.3,,244.7,245.0,-0.30000000000001137,,101831.0,25046589.7,343.0,5.199999999999989,2.092555331991947,-0.12244897959184137,73022.12740524781,245.96232679635867 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,GBIMESY2,Global IME Sammunat Yojana -2,9.26,9.26,9.26,,9.26,9.5,-0.2400000000000002,,100.0,926.0,1.0,0.0,0.0,-2.5263157894736867,926.0,9.26 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,793.8,793.8,754.1,,755.0,756.0,-1.0,,3041.0,2307439.0,38.0,39.69999999999993,5.001259763164517,-0.13227513227513227,60722.07894736842,758.77638934561 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,GCIL,Ghorahi Cement Industry Limited,373.0,375.0,364.0,,366.0,372.0,-6.0,,21658.0,8008281.4,242.0,11.0,2.949061662198391,-1.6129032258064515,33092.07190082645,369.76089204912734 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,GFCL,Goodwill Finance Limited,630.0,633.0,615.5,,616.1,627.9,-11.799999999999955,,11045.0,6911446.8,65.0,17.5,2.7777777777777777,-1.8792801401496984,106329.95076923077,625.7534449977366 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,GHL,Ghalemdi Hydro Limited,237.0,237.0,230.0,,230.5,233.9,-3.4000000000000057,,49005.0,11412097.4,173.0,7.0,2.9535864978902953,-1.4536126549807633,65965.88092485549,232.87618406285074 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,GIBF1,Global IME Balanced Fund-1,10.41,10.8,10.41,,10.52,10.5,0.019999999999999574,,6870.0,72371.4,13.0,0.39000000000000057,3.746397694524501,0.1904761904761864,5567.030769230769,10.534410480349344 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1111.1,1131.0,1103.1,,1103.1,1110.1,-7.0,,1426.0,1591459.6,35.0,27.90000000000009,2.5110251102511105,-0.6305738221781823,45470.27428571429,1116.030575035063 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1900.0,1900.0,1766.1,,1766.1,1815.0,-48.90000000000009,,235.0,422194.3,10.0,133.9000000000001,7.047368421052637,-2.6942148760330626,42219.43,1796.571489361702 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,GLH,GreenLife Hydropower Limited,263.1,266.0,258.0,,259.0,265.0,-6.0,,54219.0,14191593.3,200.0,8.0,3.0406689471683768,-2.2641509433962264,70957.96650000001,261.74575886681794 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1206.1,1251.0,1206.1,,1251.0,1215.0,36.0,,1000.0,1247084.4,15.0,44.90000000000009,3.7227427244838815,2.9629629629629632,83138.95999999999,1247.0844 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,470.0,476.8,466.1,,466.2,470.0,-3.8000000000000114,,20300.0,9514630.4,81.0,10.699999999999989,2.2765957446808485,-0.8085106382978747,117464.57283950617,468.7010049261084 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,GMLI,Guardian Micro Life Insurance Limited ,1286.9,1286.9,1200.4,,1216.1,1253.9,-37.80000000000018,,410.0,508443.0,31.0,86.5,6.721578988266376,-3.014594465268377,16401.387096774193,1240.1048780487804 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,GRDBL,Green Development Bank Ltd.,1055.5,1098.9,1055.5,,1071.0,1088.0,-17.0,,5464.0,5910201.8,93.0,43.40000000000009,4.111795357650411,-1.5625,63550.55698924731,1081.6621156661786 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,GSY,Garima Samriddhi Yojana,10.0,10.0,10.0,,10.0,10.0,0.0,,22820.0,228200.0,24.0,0.0,0.0,0.0,9508.333333333334,10.0 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,GUFL,Gurkhas Finance Ltd.,572.0,575.1,560.0,,560.0,572.1,-12.100000000000023,,12312.0,6984190.4,96.0,15.100000000000023,2.6398601398601436,-2.1150148575423917,72751.98333333334,567.2669265756986 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,GVL,Green Ventures Limited,496.0,497.0,488.0,,488.0,497.0,-9.0,,19165.0,9427213.3,117.0,9.0,1.8145161290322582,-1.8108651911468814,80574.47264957265,491.897380641795 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,H8020,Himalayan 80-20,11.56,11.65,11.56,,11.65,11.62,0.030000000000001137,,1100.0,12789.0,10.0,0.08999999999999986,0.7785467128027669,0.2581755593803885,1278.9,11.626363636363637 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,HATHY,Hathway Investment Nepal Limited,785.0,785.0,750.0,,757.0,782.0,-25.0,,26049.0,19932413.2,247.0,35.0,4.45859872611465,-3.1969309462915603,80698.02914979757,765.1891896042074 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,HBL,Himalayan Bank Limited,200.0,202.5,198.5,,199.0,200.7,-1.6999999999999886,,54948.0,10998232.6,613.0,4.0,2.0,-0.8470353761833527,17941.651876019576,200.1571048991774 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,HDHPC,Himal Dolakha Hydropower Company Limited,222.0,225.5,217.2,,218.5,222.0,-3.5,,301723.0,66670166.9,651.0,8.300000000000011,3.7387387387387436,-1.5765765765765765,102411.9307219662,220.96481507873114 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,HDL,Himalayan Distillery Limited,1180.0,1199.0,1178.0,,1186.0,1179.9,6.099999999999909,,40942.0,48640609.2,431.0,21.0,1.7796610169491527,0.5169929655055435,112855.24176334108,1188.0369596013875 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,HEI,Himalayan Everest Insurance Limited,541.0,548.9,527.1,,530.0,540.0,-10.0,,6137.0,3281125.7,50.0,21.799999999999955,4.029574861367829,-1.8518518518518516,65622.51400000001,534.6465211015154 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,HEIP,Himalayan Everest Insurance Limited Promoter,330.0,353.0,330.0,,330.1,340.0,-9.899999999999977,,3686.0,1242557.6,10.0,23.0,6.969696969696971,-2.911764705882346,124255.76000000001,337.10189907759093 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,HFIN,Hotel Forest Inn Limited,722.0,745.0,710.0,,710.1,725.0,-14.899999999999977,,40966.0,29775203.5,591.0,35.0,4.847645429362881,-2.0551724137931004,50381.054991539764,726.8272103695748 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,HHL,Himalayan Hydropower Limited,350.0,356.0,345.0,,348.0,349.0,-1.0,,34178.0,12038133.4,158.0,11.0,3.1428571428571432,-0.28653295128939826,76190.71772151899,352.2187781613904 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,HIDCL,Hydorelectricity Investment and Development Company Ltd,280.3,280.3,262.0,,263.0,267.0,-4.0,,54947.0,14623273.3,257.0,18.30000000000001,6.528719229397079,-1.4981273408239701,56899.89610894942,266.134152910987 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,209.4,209.4,195.2,,196.2,199.5,-3.3000000000000114,,120521.0,23835966.5,233.0,14.200000000000017,6.781279847182434,-1.6541353383458703,102300.28540772533,197.77438371736045 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,HIMSTAR,Him Star Urja Company Limited,770.0,784.0,745.0,,750.0,762.0,-12.0,,12688.0,9695753.3,181.0,39.0,5.0649350649350655,-1.574803149606299,53567.69779005525,764.1671894703658 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.6,910.0,885.1,,885.1,895.0,-9.899999999999977,,2469.0,2220128.1,33.0,24.899999999999977,2.767896843041349,-1.1061452513966457,67276.6090909091,899.2013365735115 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,HLI,Himalayan Life Insurance Limited,331.5,338.4,331.0,,333.0,335.5,-2.5,,34859.0,11641299.4,262.0,7.399999999999977,2.2322775263951664,-0.7451564828614009,44432.44045801527,333.95391147192976 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,HLICF,HLI Large Cap Fund,8.74,8.74,8.74,,8.74,8.74,0.0,,1300.0,11362.0,4.0,0.0,0.0,0.0,2840.5,8.74 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,HPPL,Himalayan Power Partner Ltd.,382.0,382.0,369.9,,372.4,373.1,-0.7000000000000455,,94294.0,35095066.7,282.0,12.100000000000023,3.1675392670157128,-0.18761726078800467,124450.59113475178,372.1876969902645 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,HRL,Himalayan Reinsurance Limited,624.0,657.0,624.0,,639.0,616.0,23.0,,301642.0,194339272.9,2358.0,33.0,5.288461538461538,3.7337662337662336,82416.99444444444,644.2712649432109 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,HURJA,Himalaya Urja Bikas Company Limited,253.0,253.0,242.1,,243.0,247.4,-4.400000000000006,,55180.0,13613085.1,209.0,10.900000000000006,4.308300395256919,-1.7784963621665342,65134.37846889952,246.70324574121057 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,ICFC,ICFC Finance Limited,619.1,625.0,614.0,,615.0,619.5,-4.5,,5780.0,3573441.5,55.0,11.0,1.7767727346147633,-0.7263922518159807,64971.663636363635,618.2424740484429 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1107.0,1086.1,,1086.1,1100.0,-13.900000000000091,,584.0,641602.0,16.0,20.90000000000009,1.9000000000000083,-1.2636363636363719,40100.125,1098.6335616438357 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,IGI,IGI Prudential insurance Limited,444.1,457.0,444.1,,450.0,457.0,-7.0,,12910.0,5829944.5,42.0,12.899999999999977,2.904751182166174,-1.5317286652078774,138808.20238095237,451.5836173508908 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,IHL,Ingwa Hydropower Limited,362.2,375.0,362.2,,366.3,367.0,-0.6999999999999886,,4785.0,1771348.6,64.0,12.800000000000011,3.533959138597463,-0.1907356948228852,27677.321875,370.18779519331247 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,935.0,935.0,874.1,,883.0,891.0,-8.0,,1207.0,1081026.3,33.0,60.89999999999998,6.513368983957217,-0.8978675645342313,32758.37272727273,895.6307373653688 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,ILI,IME Life Insurance Company Limited,427.7,430.0,421.0,,424.8,427.7,-2.8999999999999773,,13112.0,5571941.5,193.0,9.0,2.104278700023381,-0.6780453588964174,28870.163212435233,424.949778828554 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,JBBD87,Jyoti Bikash Bank Bond 2087,1140.0,1140.0,1105.8,,1105.8,1150.0,-44.200000000000045,,49010.0,55871058.0,2.0,34.200000000000045,3.000000000000004,-3.8434782608695692,27935529.0,1139.993021832279 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,JBBL,Jyoti Bikas Bank Limited,357.0,357.0,351.0,,354.5,357.0,-2.5,,29673.0,10497563.6,115.0,6.0,1.680672268907563,-0.700280112044818,91283.16173913043,353.77493344117545 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1281.0,1309.0,1270.0,,1294.9,1299.8,-4.899999999999864,,3567.0,4606366.8,106.0,39.0,3.0444964871194378,-0.37698107401137587,43456.29056603774,1291.3840201850294 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,JFL,Janaki Finance Company Limited,402.0,408.0,400.0,,400.0,401.9,-1.8999999999999773,,5282.0,2120944.4,42.0,8.0,1.9900497512437811,-0.4727544165215172,50498.67619047619,401.54191594093146 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,JHAPA,Jhapa Energy Limited,1083.0,1218.0,1083.0,,1135.0,1140.0,-5.0,,8293.0,9612607.0,155.0,135.0,12.465373961218837,-0.43859649122807015,62016.819354838706,1159.1229952972387 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,JOSHI,Joshi Hydropower Development Company Ltd,274.0,277.0,267.0,,269.0,274.0,-5.0,,22565.0,6167243.2,74.0,10.0,3.64963503649635,-1.824817518248175,83341.12432432432,273.3101351650787 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1001.5,1005.0,1000.0,,1000.0,1020.0,-20.0,,555.0,556116.5,12.0,5.0,0.4992511233150275,-1.9607843137254901,46343.041666666664,1002.0117117117117 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,KAHL,Kalanga Hydro Limited,510.0,574.0,498.1,,540.0,508.0,32.0,,71962.0,39057761.8,2469.0,75.89999999999998,14.882352941176466,6.299212598425196,15819.263588497366,542.7553681109474 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,KBL,Kumari Bank Limited,223.9,224.0,216.5,,217.8,220.0,-2.1999999999999886,,235052.0,51578333.6,616.0,7.5,3.3497096918267086,-0.9999999999999948,83731.06103896104,219.43371509283054 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,KBLD90,10% KBL Debenture 2090,1470.0,1470.0,1470.0,,1470.0,1488.0,-18.0,,57.0,83790.0,1.0,0.0,0.0,-1.2096774193548387,83790.0,1470.0 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,KBSH,Kutheli Bukhari Small Hydropower Limited,1250.0,1250.0,1207.0,,1207.0,1219.0,-12.0,,731.0,889880.8,34.0,43.0,3.44,-0.9844134536505332,26172.964705882354,1217.347195622435 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,KDBY,Kumari Dhanabriddhi Yojana,10.86,11.21,10.86,,11.11,11.1,0.009999999999999787,,6210.0,68904.1,34.0,0.3500000000000014,3.222836095764286,0.09009009009008817,2026.5911764705884,11.095668276972626 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,KDL,Kalinchowk Darshan Limited,824.0,824.0,801.0,,801.5,822.0,-20.5,,2289.0,1856565.5,40.0,23.0,2.7912621359223304,-2.493917274939173,46414.1375,811.0814766273481 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,KEF,Kumari Equity Fund,10.3,10.55,10.21,,10.38,10.5,-0.11999999999999922,,14390.0,149115.5,15.0,0.33999999999999986,3.300970873786406,-1.1428571428571355,9941.033333333333,10.362439193884642 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,KHPL,Kalinchock Hydropower Limited,997.0,1017.0,970.0,,975.0,999.1,-24.100000000000023,,10759.0,10706324.9,237.0,47.0,4.714142427281845,-2.4121709538584746,45174.36666666667,995.1040895994051 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,KKHC,Khanikhola Hydropower Co. Ltd.,271.9,271.9,263.2,,264.0,267.0,-3.0,,55370.0,14743743.5,177.0,8.699999999999989,3.1997057741816803,-1.1235955056179776,83297.98587570622,266.2767473361026 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,802.0,823.0,802.0,,818.0,802.0,16.0,,582.0,471573.5,19.0,21.0,2.6184538653366585,1.99501246882793,24819.657894736843,810.2637457044674 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,KPCL,Kalika power Company Ltd,490.0,490.0,477.1,,480.0,485.0,-5.0,,10452.0,5036291.6,71.0,12.899999999999977,2.6326530612244854,-1.0309278350515463,70933.68450704224,481.84955989284344 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,KSBBL,Kamana Sewa Bikas Bank Limited,488.0,493.0,485.0,,486.9,488.4,-1.5,,56883.0,27837572.3,160.0,8.0,1.639344262295082,-0.30712530712530717,173984.826875,489.3829843714291 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,KSY,Kumari Sabal Yojana,9.75,10.0,9.46,,10.0,9.75,0.25,,29495.0,294755.0,16.0,0.5399999999999991,5.538461538461529,2.564102564102564,18422.1875,9.993388709950839 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,LBBL,Lumbini Bikas Bank Ltd.,510.0,510.0,491.0,,494.0,500.0,-6.0,,50986.0,25352894.3,240.0,19.0,3.7254901960784315,-1.2,105637.05958333334,497.2520750794336 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,LEC,Liberty Energy Company Limited,228.5,228.5,220.1,,221.1,225.4,-4.300000000000011,,108027.0,24220449.1,295.0,8.400000000000006,3.6761487964989086,-1.9077196095829685,82103.2172881356,224.2073657511548 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,LICN,Life Insurance Corporation (Nepal) Limited,806.0,809.0,794.0,,794.0,804.5,-10.5,,10027.0,8022835.2,64.0,15.0,1.8610421836228286,-1.305158483530143,125356.8,800.1231873940361 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,955.0,955.0,916.7,,916.7,930.2,-13.5,,525.0,487271.0,9.0,38.299999999999955,4.010471204188477,-1.4513007955278434,54141.22222222222,928.1352380952382 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,LSL,Laxmi Sunrise Bank Limited,223.0,227.0,222.2,,223.5,224.0,-0.5,,307045.0,69002574.9,225.0,4.800000000000011,2.1524663677130094,-0.2232142857142857,306678.1106666667,224.73114657460636 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,LUK,Laxmi Unnati Kosh,10.2,10.24,9.96,,9.98,9.95,0.030000000000001137,,13740.0,138130.6,8.0,0.27999999999999936,2.7450980392156805,0.3015075376884536,17266.325,10.053173216885007 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,LVF2,Laxmi Value Fund 2,9.85,10.02,9.8,,9.88,9.81,0.07000000000000028,,7620.0,76129.8,11.0,0.21999999999999886,2.2335025380710545,0.7135575942915421,6920.890909090909,9.990787401574803 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MABEL,Mabilung Energy Limited,611.0,649.0,611.0,,615.0,625.0,-10.0,,12550.0,7959359.1,173.0,38.0,6.219312602291326,-1.6,46007.85606936416,634.2118804780877 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MAKAR,Makar Jitumaya Suri Hydropower Limited,446.7,482.1,446.7,,463.0,470.2,-7.199999999999989,,33451.0,15534629.9,164.0,35.400000000000034,7.924781732706522,-1.5312632922160758,94723.3530487805,464.3995665301486 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MANDU,Mandu Hydropower Limited,801.1,820.0,801.1,,805.1,801.1,4.0,,2431.0,1956093.8,31.0,18.899999999999977,2.3592560229684154,0.4993134440144801,63099.8,804.6457424928013 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,889.9,889.9,864.0,,864.0,865.0,-1.0,,929.0,803661.8,18.0,25.899999999999977,2.910439375210695,-0.11560693641618498,44647.87777777778,865.0826695371368 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,275.1,278.9,275.1,,276.0,277.0,-1.0,,12052.0,3341191.7,171.0,3.7999999999999545,1.3813158851326623,-0.36101083032490977,19539.132748538013,277.2313060073017 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MBL,Machhapuchhre Bank Limited,250.0,259.9,250.0,,252.0,258.1,-6.100000000000023,,76463.0,19532070.7,189.0,9.899999999999977,3.9599999999999906,-2.3634250290585133,103344.28941798942,255.44473405437924 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MBLD87,8.5% Machhapuchchhre Debenture 2087,1161.0,1161.0,1161.0,,1161.0,1161.0,0.0,,5.0,5805.0,1.0,0.0,0.0,0.0,5805.0,1161.0 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MBLEF,MBL Equity Fund,10.0,10.2,10.0,,10.01,10.05,-0.040000000000000924,,400.0,4021.0,4.0,0.1999999999999993,1.9999999999999927,-0.3980099502487654,1005.25,10.0525 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MCHL,Menchhiyam Hydropower Limited,302.1,306.0,295.0,,295.0,302.0,-7.0,,5325.0,1591254.6,59.0,11.0,3.641178417742469,-2.3178807947019866,26970.416949152543,298.8271549295775 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MDB,Miteri Development Bank Limited,594.0,600.0,591.5,,594.0,600.0,-6.0,,5011.0,2984961.0,38.0,8.5,1.430976430976431,-1.0,78551.6052631579,595.6817002594292 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MEHL,Manakamana Engineering Hydropower Limited,330.0,330.0,317.5,,317.9,324.4,-6.5,,5236.0,1680680.5,55.0,12.5,3.787878787878788,-2.003699136868064,30557.827272727274,320.9855805958747 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MEL,Modi Energy Limited,226.0,227.3,223.0,,224.1,226.0,-1.9000000000000057,,16854.0,3799243.5,102.0,4.300000000000011,1.9026548672566423,-0.8407079646017726,37247.48529411765,225.42087931648274 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MEN,Mountain Energy Nepal Limited,610.0,610.0,595.0,,596.2,600.0,-3.7999999999999545,,43023.0,25746698.9,209.0,15.0,2.459016393442623,-0.6333333333333258,123189.94688995215,598.4403435371778 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MERO,Mero Microfinance Bittiya Sanstha Ltd.,730.0,730.0,700.0,,700.0,712.0,-12.0,,8066.0,5713962.8,66.0,30.0,4.10958904109589,-1.6853932584269662,86575.19393939394,708.4010414083808 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MFIL,Manjushree Finance Ltd.,780.0,800.0,780.0,,794.5,802.0,-7.5,,24472.0,19453752.5,135.0,20.0,2.564102564102564,-0.9351620947630923,144101.87037037036,794.9392162471396 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MHCL,Molung Hydropower Company Limited,335.0,339.5,322.0,,324.0,331.9,-7.899999999999977,,9375.0,3067440.1,64.0,17.5,5.223880597014925,-2.3802350105453383,47928.7515625,327.1936106666667 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MHL,Mandakini Hydropower Limited,490.0,500.0,485.0,,487.0,492.0,-5.0,,5604.0,2770890.0,39.0,15.0,3.061224489795918,-1.0162601626016259,71048.46153846153,494.44860813704497 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MHNL,Mountain Hydro Nepal Limited,247.0,248.0,235.4,,238.1,246.9,-8.800000000000011,,29428.0,7105086.7,102.0,12.599999999999994,5.101214574898783,-3.5641960307816976,69657.71274509805,241.43967310044854 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MKCL,Muktinath Krishi Company Limited,1136.0,1185.0,1136.0,,1150.0,1149.0,1.0,,1564.0,1837413.9,46.0,49.0,4.313380281690141,0.08703220191470844,39943.78043478261,1174.8170716112531 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MKHC,Maya Khola Hydropower Company Limited,300.1,307.0,298.0,,300.3,301.4,-1.099999999999966,,10505.0,3159144.2,87.0,9.0,2.9990003332222592,-0.36496350364962377,36312.00229885057,300.7276725368872 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MKHL,Mai Khola Hydropower Limited,512.0,527.9,508.0,,509.0,527.3,-18.299999999999955,,8159.0,4211973.3,71.0,19.899999999999977,3.8867187499999956,-3.470510146026921,59323.5676056338,516.2364628018139 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MKJC,Mailung Khola Jal Vidhyut Company Limited,470.0,472.9,457.0,,457.0,464.0,-7.0,,8229.0,3828591.2,78.0,15.899999999999977,3.3829787234042508,-1.5086206896551724,49084.502564102564,465.25594847490584 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1124.3,1187.5,1124.3,,1148.0,1166.0,-18.0,,1584.0,1835132.0,32.0,63.200000000000045,5.621275460286404,-1.5437392795883362,57347.875,1158.5429292929293 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MLBL,Mahalaxmi Bikas Bank Ltd.,366.9,366.9,358.3,,360.0,364.6,-4.600000000000023,,24248.0,8781757.5,101.0,8.599999999999966,2.343962932679195,-1.2616566099835498,86948.09405940594,362.1641991092049 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1175.0,1195.0,1145.0,,1180.0,1175.5,4.5,,460.0,540558.6,17.0,50.0,4.25531914893617,0.38281582305401957,31797.564705882352,1175.1273913043478 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1780.0,1780.0,1701.3,,1730.0,1780.0,-50.0,,323.0,558016.0,13.0,78.70000000000005,4.421348314606744,-2.8089887640449436,42924.307692307695,1727.6037151702787 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MMF1,Mega Mutual Fund -1,10.0,10.0,9.4,,9.46,9.75,-0.28999999999999915,,70429.0,668352.33,34.0,0.5999999999999996,5.9999999999999964,-2.9743589743589656,19657.421470588233,9.489731928608952 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,456.0,469.5,456.0,,464.0,455.0,9.0,,3485.0,1613902.0,34.0,13.5,2.9605263157894735,1.9780219780219779,47467.705882352944,463.09956958393116 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MNBBL,Muktinath Bikas Bank Ltd.,376.8,379.9,372.0,,374.1,376.0,-1.8999999999999773,,35980.0,13530307.6,183.0,7.899999999999977,2.0966029723991446,-0.5053191489361641,73936.10710382514,376.0507948860478 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MND84/85,Muktinath Debenture 2084/85,1070.0,1070.0,1070.0,,1070.0,1100.0,-30.0,,155.0,165850.0,2.0,0.0,0.0,-2.727272727272727,82925.0,1070.0 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MNMF1,Muktinath Mutual Fund 1,9.8,9.9,9.51,,9.79,9.9,-0.11000000000000121,,116830.0,1134381.0,23.0,0.39000000000000057,3.9795918367346994,-1.1111111111111234,49320.913043478264,9.709672173243174 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MPFL,Multipurpose Finance Company Limited,626.0,626.0,611.0,,620.0,626.8,-6.7999999999999545,,9805.0,6074518.8,55.0,15.0,2.3961661341853033,-1.0848755583918244,110445.79636363636,619.5327689954105 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MSHL,Mid Solu Hydropower Limited,655.0,655.0,635.0,,636.4,658.0,-21.600000000000023,,313.0,200839.4,17.0,20.0,3.0534351145038165,-3.282674772036478,11814.082352941175,641.6594249201278 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1221.0,1257.5,1221.0,,1232.0,1248.9,-16.90000000000009,,829.0,1030425.3,17.0,36.5,2.9893529893529895,-1.353190807910969,60613.25294117647,1242.9738238841978 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NABBC,Narayani Development Bank Limited,811.0,820.0,795.0,,795.0,815.0,-20.0,,10264.0,8254348.2,125.0,25.0,3.082614056720099,-2.4539877300613497,66034.7856,804.2038386593921 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NABIL,Nabil Bank Limited,552.0,554.9,548.1,,550.0,550.0,0.0,,92213.0,50794565.1,587.0,6.7999999999999545,1.2318840579710062,0.0,86532.47887563884,550.8395247958531 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NABILD2089,7% Nabil Debenture 2089,1107.8,1107.8,1057.0,,1057.0,1142.0,-85.0,,38810.0,41034464.0,8.0,50.799999999999955,4.585665282541971,-7.443082311733801,5129308.0,1057.3167740273125 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,743.0,744.0,739.1,,739.1,759.8,-20.699999999999932,,189.0,140286.7,7.0,4.899999999999977,0.6594885598923252,-2.7244011581995173,20040.957142857143,742.2576719576721 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NBF2,NABIL BALANCED FUND-2,10.1,10.2,9.8,,9.8,10.1,-0.29999999999999893,,5700.0,56430.0,4.0,0.3999999999999986,3.9603960396039466,-2.9702970297029596,14107.5,9.9 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NBF3,Nabil Balanced Fund-3,9.95,10.0,9.95,,10.0,10.0,0.0,,22254.0,222465.0,14.0,0.05000000000000071,0.5025125628140775,0.0,15890.357142857143,9.996629819358317 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NBL,Nepal Bank Limited,272.0,272.0,265.0,,268.0,269.0,-1.0,,22579.0,6072518.6,122.0,7.0,2.5735294117647056,-0.37174721189591076,49774.74262295082,268.9454183090482 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NBLD85,Nabil Debenture 2085,1067.0,1080.0,1067.0,,1080.0,1100.0,-20.0,,29980.0,32377750.0,2.0,13.0,1.218369259606373,-1.8181818181818181,16188875.0,1079.9783188792528 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1548.0,1548.0,1503.0,,1506.5,1524.0,-17.5,,595.0,897026.0,15.0,45.0,2.9069767441860463,-1.1482939632545932,59801.73333333333,1507.6067226890757 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NFS,Nepal Finance Ltd.,588.0,596.0,580.0,,586.9,585.0,1.8999999999999773,,8557.0,5026232.5,105.0,16.0,2.7210884353741496,0.32478632478632086,47868.880952380954,587.3825522963656 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NGPL,Ngadi Group Power Ltd.,435.0,435.0,422.0,,425.0,428.8,-3.8000000000000114,,146101.0,62418154.7,468.0,13.0,2.9885057471264367,-0.8861940298507488,133372.12542735043,427.226060738804 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NHDL,Nepal Hydro Developers Ltd.,647.0,656.0,640.0,,642.1,650.0,-7.899999999999977,,3082.0,1991036.7,42.0,16.0,2.472952086553323,-1.215384615384612,47405.635714285716,646.020992861778 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NHPC,National Hydro Power Company Limited,285.0,287.0,277.0,,283.0,280.0,3.0,,584269.0,164799756.6,1057.0,10.0,3.508771929824561,1.0714285714285714,155912.73093661305,282.0614419043283 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NIBLGF,NIBL Growth Fund,10.24,10.24,9.41,,9.71,10.55,-0.8399999999999999,,8280.0,80021.8,17.0,0.8300000000000001,8.10546875,-7.96208530805687,4707.164705882353,9.664468599033817 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NIBLSTF,NIBL Stable Fund,8.66,8.91,8.66,,8.66,8.91,-0.25,,500.0,4355.0,5.0,0.25,2.886836027713626,-2.8058361391694726,871.0,8.71 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NIBSF2,NIBL Samriddhi Fund -2,8.73,8.99,8.73,,8.85,9.0,-0.15000000000000036,,22300.0,197441.0,16.0,0.2599999999999998,2.978235967926687,-1.6666666666666705,12340.0625,8.853856502242152 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NICA,NIC Asia Bank Ltd.,325.0,349.0,325.0,,340.5,342.1,-1.6000000000000227,,41332.0,14192497.6,193.0,24.0,7.384615384615385,-0.46769950306928465,73536.25699481866,343.37795412755247 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NICAD2091,7% NIC ASIA Debenture 2091,1057.3,1057.3,1057.3,,1057.3,1090.0,-32.700000000000045,,20.0,21146.0,1.0,0.0,0.0,-3.000000000000004,21146.0,1057.3 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NICBF,NIC Asia Balanced Fund,9.08,9.08,9.08,,9.08,9.1,-0.019999999999999574,,2000.0,18160.0,1.0,0.0,0.0,-0.21978021978021509,18160.0,9.08 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NICD88,NIC ASIA Rinpatra 2088,1085.0,1095.0,1085.0,,1095.0,1092.1,2.900000000000091,,110.0,119600.0,3.0,10.0,0.9216589861751152,0.2655434484021693,39866.666666666664,1087.2727272727273 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NICFC,NIC Asia Flexi CAP Fund,9.5,9.5,9.03,,9.03,9.3,-0.27000000000000135,,68780.0,652724.0,11.0,0.47000000000000064,4.947368421052638,-2.903225806451627,59338.545454545456,9.490026170398371 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NICGF2,NIC ASIA Growth Fund-2,9.1,9.37,9.1,,9.1,9.35,-0.25,,800.0,7388.0,7.0,0.2699999999999996,2.9670329670329623,-2.6737967914438503,1055.4285714285713,9.235 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NICL,Nepal Insurance Co. Ltd.,538.4,538.4,523.0,,524.0,532.0,-8.0,,8797.0,4626273.0,63.0,15.399999999999977,2.8603268945022244,-1.5037593984962405,73432.90476190476,525.8921223144254 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,577.0,578.0,561.2,,564.1,569.0,-4.899999999999977,,3214.0,1822828.1,80.0,16.799999999999955,2.911611785095313,-0.8611599297012263,22785.35125,567.1524891101432 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NICSF,NIC Asia Select Fund 30,9.01,9.2,8.74,,9.0,9.27,-0.2699999999999996,,5550.0,50165.5,10.0,0.4599999999999991,5.105438401775794,-2.9126213592232966,5016.55,9.038828828828828 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NIFRA,Nepal Infrastructure Bank Limited,257.0,258.8,254.0,,255.1,257.9,-2.799999999999983,,77386.0,19865741.2,410.0,4.800000000000011,1.8677042801556465,-1.0856921287320602,48453.02731707317,256.70975628666685 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1023.1,1030.0,1023.1,,1030.0,1020.8,9.200000000000045,,130.0,133693.0,2.0,6.899999999999977,0.6744208777245604,0.9012539184953023,66846.5,1028.4076923076923 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NIL,Neco Insurance Limited,645.0,645.0,630.0,,637.0,635.4,1.6000000000000227,,5242.0,3318358.5,40.0,15.0,2.3255813953488373,0.25180988353793243,82958.9625,633.032907287295 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NIMB,Nepal Investment Mega Bank Limited,201.0,201.0,197.0,,197.4,198.0,-0.5999999999999943,,147375.0,29232262.5,419.0,4.0,1.9900497512437811,-0.30303030303030015,69766.73627684964,198.3529262086514 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,145.5,148.9,145.5,,146.0,141.3,4.699999999999989,,794.0,117090.5,16.0,3.4000000000000057,2.3367697594501755,3.3262561924982226,7318.15625,147.46914357682618 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NLG,NLG Insurance Company Ltd.,600.0,604.0,589.1,,590.0,603.0,-13.0,,17043.0,10153288.0,86.0,14.899999999999977,2.4833333333333294,-2.155887230514096,118061.48837209302,595.7453499970662 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NLIC,Nepal Life Insurance Co. Ltd.,806.0,806.0,761.1,,762.0,768.2,-6.2000000000000455,,21993.0,16897858.9,191.0,44.89999999999998,5.570719602977665,-0.8070814891955279,88470.46544502617,768.3289637611966 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NLICL,National Life Insurance Co. Ltd.,590.0,596.0,580.0,,581.0,590.0,-9.0,,6200.0,3650954.0,49.0,16.0,2.711864406779661,-1.5254237288135595,74509.26530612246,588.8635483870968 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NMB,NMB Bank Limited,246.0,247.3,243.2,,244.0,246.0,-2.0,,38827.0,9520381.2,128.0,4.100000000000023,1.666666666666676,-0.8130081300813009,74377.978125,245.2000206042187 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NMB50,NMB 50,10.56,10.6,10.56,,10.6,10.88,-0.28000000000000114,,24612.0,260702.72,5.0,0.03999999999999915,0.3787878787878707,-2.5735294117647163,52140.544,10.592504469364538 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NMBD89/90,NMB Debenture 10.75%-2089/90,1460.0,1460.0,1415.0,,1415.0,1460.0,-45.0,,11.0,15566.2,2.0,45.0,3.0821917808219177,-3.0821917808219177,7783.1,1415.109090909091 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NMBHF2,NMB Hybrid Fund L- II,9.58,9.75,9.57,,9.75,9.77,-0.019999999999999574,,1400.0,13535.0,11.0,0.17999999999999972,1.8789144050104356,-0.2047082906857684,1230.4545454545455,9.667857142857143 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,620.0,628.9,620.0,,622.8,629.0,-6.2000000000000455,,1381.0,860873.0,21.0,8.899999999999977,1.4354838709677382,-0.9856915739268753,40993.95238095238,623.3692976104272 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NMFBS,National Laghubitta Bittiya Sanstha Limited,1140.0,1140.0,1124.0,,1130.0,1139.0,-9.0,,1218.0,1379689.8,30.0,16.0,1.4035087719298245,-0.7901668129938543,45989.66,1132.7502463054188 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NMIC,Nepal Micro Insurance Company Limited,979.9,985.0,950.9,,950.9,964.0,-13.100000000000023,,5577.0,5415978.6,110.0,34.10000000000002,3.4799469333605497,-1.3589211618257284,49236.16909090909,971.1275954814415 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,562.5,562.5,544.1,,553.0,553.0,0.0,,5716.0,3133762.7,59.0,18.399999999999977,3.2711111111111073,0.0,53114.62203389831,548.24399930021 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NRIC,Nepal Reinsurance Company Limited,1030.0,1036.0,988.6,,1005.0,1000.0,5.0,,71547.0,72969027.5,422.0,47.39999999999998,4.601941747572813,0.5,172912.3874407583,1019.8754315345158 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NRM,Nepal Republic Media Limited,322.0,332.0,317.5,,327.2,322.0,5.199999999999989,,23207.0,7602265.1,146.0,14.5,4.503105590062112,1.6149068322981333,52070.30890410959,327.5850002154522 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NRN,NRN Infrastructure and Development Limited,1425.0,1514.0,1425.0,,1481.1,1470.0,11.099999999999909,,127478.0,190376648.0,834.0,89.0,6.245614035087719,0.7551020408163203,228269.36211031175,1493.4078664553883 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NSIF2,NMB Sulav Investment Fund - 2,10.7,10.88,10.6,,10.88,10.46,0.41999999999999993,,23350.0,250823.48,11.0,0.28000000000000114,2.616822429906553,4.01529636711281,22802.134545454548,10.741904925053534 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NSY,Nepal Life Samriddhi Lagani Yojana,9.41,9.57,9.16,,9.41,9.7,-0.28999999999999915,,6900.0,64811.0,19.0,0.41000000000000014,4.357066950053136,-2.989690721649476,3411.1052631578946,9.392898550724638 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NTC,Nepal Doorsanchar Company Limited,875.0,875.0,862.5,,866.0,869.0,-3.0,,5371.0,4657651.6,126.0,12.5,1.4285714285714286,-0.34522439585730724,36965.48888888889,867.1851796685905 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,635.0,639.7,631.2,,632.0,630.6,1.3999999999999773,,2238.0,1415832.0,21.0,8.5,1.3385826771653544,0.22201078338090346,67420.57142857143,632.632707774799 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NWCL,Nepal Warehousing Company Limited ,759.9,760.0,720.8,,728.4,750.0,-21.600000000000023,,3366.0,2479526.0,37.0,39.200000000000045,5.158573496512705,-2.880000000000003,67014.21621621621,736.6387403446226 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,NYADI,Nyadi Hydropower Limited,383.0,394.0,376.3,,376.3,385.0,-8.699999999999989,,4276.0,1628377.2,55.0,17.69999999999999,4.621409921671015,-2.2597402597402567,29606.85818181818,380.8178671655753 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,OHL,Oriental Hotels Limited,703.4,703.4,684.0,,685.0,704.8,-19.799999999999955,,4341.0,2979603.9,33.0,19.399999999999977,2.7580324139891923,-2.809307604994318,90291.02727272727,686.3865238424326 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,OMPL,Om Megashree Pharmaceuticals Limited,989.0,1005.0,966.1,,980.0,989.0,-9.0,,4432.0,4360589.4,101.0,38.89999999999998,3.9332659251769444,-0.910010111223458,43174.15247524753,983.8875 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,PBD88,10% Prime Debenture 2088,1250.0,1250.0,1250.0,,1250.0,1250.0,0.0,,20.0,25000.0,1.0,0.0,0.0,0.0,25000.0,1250.0 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,PCBL,Prime Commercial Bank Ltd.,243.0,245.0,239.5,,241.9,242.5,-0.5999999999999943,,38939.0,9450646.6,146.0,5.5,2.263374485596708,-0.24742268041236878,64730.45616438356,242.70388556460102 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,PCIL,Palpa Cement Industries Limited,665.0,688.0,650.0,,656.0,665.0,-9.0,,62257.0,41536241.6,905.0,38.0,5.714285714285714,-1.3533834586466165,45896.39955801105,667.1738374801228 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,PHCL,Peoples Hydropower Company Limited,310.0,314.5,305.0,,306.0,309.9,-3.8999999999999773,,80044.0,24754113.6,228.0,9.5,3.064516129032258,-1.2584704743465562,108570.67368421053,309.2563290190395 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,PMHPL,Panchakanya Mai Hydropower Ltd,325.1,340.0,325.0,,328.0,328.0,0.0,,16998.0,5662576.0,71.0,15.0,4.6139649338665025,0.0,79754.59154929577,333.1318978703377 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,PMLI,Prabhu Mahalaxmi Life Insurance Limited,454.4,461.8,446.6,,447.5,454.4,-6.899999999999977,,5720.0,2611102.2,85.0,15.199999999999989,3.345070422535209,-1.5184859154929529,30718.84941176471,456.48639860139866 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,PPCL,Panchthar Power Compant Limited,378.0,378.0,347.0,,354.0,360.0,-6.0,,6986.0,2469254.5,40.0,31.0,8.201058201058201,-1.6666666666666667,61731.3625,353.457557973089 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,PPL,People's Power Limited,324.0,347.8,324.0,,333.0,341.0,-8.0,,44387.0,15116791.7,164.0,23.80000000000001,7.345679012345682,-2.346041055718475,92175.55914634146,340.5679973866222 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,PRIN,Prabhu Insurance Ltd.,709.8,709.8,686.2,,686.2,702.4,-16.199999999999932,,5475.0,3806310.1,40.0,23.59999999999991,3.3248802479571586,-2.3063781321184416,95157.7525,695.2164566210046 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,PROFL,Progressive Finance Limited,441.0,450.0,439.2,,439.2,449.4,-10.199999999999989,,5885.0,2601744.4,34.0,10.800000000000011,2.4489795918367374,-2.2696929238985293,76521.89411764705,442.0976040781648 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,PRSF,Prabhu Smart Fund,12.75,12.9,12.75,,12.75,12.75,0.0,,144900.0,1849710.0,15.0,0.15000000000000036,1.1764705882352968,0.0,123314.0,12.765424430641822 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,PRVU,Prabhu Bank Limited,208.0,208.0,196.0,,197.2,198.5,-1.3000000000000114,,145360.0,28864549.0,466.0,12.0,5.769230769230769,-0.6549118387909377,61941.092274678114,198.5728467253715 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,PSF,Prabhu Select Fund,11.94,12.1,11.94,,12.0,12.0,0.0,,116049.0,1393128.0,11.0,0.16000000000000014,1.3400335008375222,0.0,126648.0,12.004653206835044 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,PURE,Pure Energy Limited,872.0,874.9,840.0,,845.0,872.0,-27.0,,7592.0,6522982.4,120.0,34.89999999999998,4.002293577981648,-3.096330275229358,54358.18666666667,859.1915700737619 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,RADHI,Radhi Bidyut Company Ltd,764.9,779.0,751.0,,755.0,764.9,-9.899999999999977,,92133.0,70305769.0,231.0,28.0,3.6606092299647015,-1.2942868348803735,304353.9783549784,763.0899786178677 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,RAWA,Rawa Energy Development Limited,453.5,459.9,440.1,,444.0,453.0,-9.0,,33151.0,14819264.8,213.0,19.799999999999955,4.366041896361621,-1.9867549668874174,69574.01314553991,447.0231606889687 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,RBBD2088,7% RBBL Debenture 2088,1032.0,1050.0,1022.0,,1050.0,1032.0,18.0,,525.0,544246.2,9.0,28.0,2.7131782945736433,1.744186046511628,60471.799999999996,1036.6594285714284 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,RBBF40,RBB Focus 40,9.1,9.2,9.1,,9.19,9.18,0.009999999999999787,,6400.0,58776.0,8.0,0.09999999999999964,1.098901098901095,0.10893246187363603,7347.0,9.18375 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,RBCL,Rastriya Beema Company Limited,14898.0,14898.0,14898.0,,14898.0,14627.0,271.0,,10.0,148980.0,1.0,0.0,0.0,1.8527380870992,148980.0,14898.0 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,RBCLPO,Rastriya Beema Company Limited Promoter Share,12150.0,12150.0,11999.0,,11999.0,12100.0,-101.0,,30.0,361480.0,2.0,151.0,1.2427983539094651,-0.8347107438016529,180740.0,12049.333333333334 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,RFPL,River Falls Power Limited,369.6,369.6,346.0,,346.6,352.0,-5.399999999999977,,21972.0,7703099.2,176.0,23.600000000000023,6.385281385281391,-1.5340909090909027,43767.60909090909,350.5870744584016 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,RHGCL,Rapti Hydro And General Construction Limited,277.0,283.6,271.3,,272.0,277.0,-5.0,,18958.0,5218479.7,95.0,12.300000000000011,4.440433212996394,-1.8050541516245486,54931.365263157895,275.2653075218905 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,265.0,276.0,263.0,,268.2,267.0,1.1999999999999886,,23020.0,6265217.5,123.0,13.0,4.905660377358491,0.4494382022471867,50936.727642276426,272.1640964378801 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,RIDI,Ridi Power Company Limited,350.0,378.2,350.0,,372.1,359.7,12.400000000000034,,1202560.0,446514009.0,2175.0,28.19999999999999,8.057142857142855,3.4473172087851083,205293.7972413793,371.3028946580628 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,RLEL,Ridge Line Energy Limited,940.0,950.0,880.1,,885.0,916.0,-31.0,,18230.0,16661558.7,392.0,69.89999999999998,7.436170212765955,-3.384279475982533,42503.976275510206,913.9637246297311 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,RLFL,Reliance Finance Ltd.,470.0,484.0,465.0,,465.0,475.0,-10.0,,46324.0,21927562.0,153.0,19.0,4.042553191489362,-2.1052631578947367,143317.39869281047,473.3520853121492 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,RMF1,RBB Mutual Fund 1,10.0,10.0,9.7,,9.7,9.75,-0.05000000000000071,,60025.0,583752.5,16.0,0.3000000000000007,3.000000000000007,-0.5128205128205201,36484.53125,9.725156184922948 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,RMF2,RBB Mutual Fund 2,9.77,10.0,9.77,,10.0,9.99,0.009999999999999787,,1310.0,13077.0,4.0,0.23000000000000043,2.354145342886391,0.10010010010009797,3269.25,9.982442748091604 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,RNLI,Reliable Nepal Life Insurance Limited,460.5,463.7,457.0,,457.0,459.5,-2.5,,32492.0,14898269.0,199.0,6.699999999999989,1.4549402823018434,-0.544069640914037,74865.67336683418,458.5211436661332 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,679.0,686.0,665.0,,665.0,673.9,-8.899999999999977,,14431.0,9785388.7,72.0,21.0,3.0927835051546393,-1.3206707226591448,135908.17638888888,678.0811239692329 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,RSML,Reliance Spinning Mills Limited,3460.0,3650.0,3460.0,,3505.0,3498.0,7.0,,62257.0,220548722.3,961.0,190.0,5.491329479768786,0.2001143510577473,229499.19073881375,3542.5530028751787 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,RSY,Reliable Samriddhi Yojana,9.95,10.39,9.8,,10.19,10.1,0.08999999999999986,,50608.0,523072.8,29.0,0.5899999999999999,5.92964824120603,0.8910891089108898,18036.993103448276,10.335773000316156 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,RURU,Ru Ru Jalbidhyut Pariyojana Limited,625.0,645.0,623.0,,630.5,634.0,-3.5,,6238.0,3952382.9,49.0,22.0,3.52,-0.5520504731861199,80660.87551020407,633.5977717217056 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SABBL,Salapa Bikas Bank Limited,996.0,1056.0,971.2,,1010.0,973.0,37.0,,44433.0,44765452.0,531.0,84.79999999999995,8.514056224899594,3.802672147995889,84304.0527306968,1007.4820966398847 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SADBL,Shangrila Development Bank Ltd.,422.8,425.0,413.1,,417.0,422.0,-5.0,,25400.0,10669857.4,106.0,11.899999999999977,2.8145695364238357,-1.1848341232227488,100659.0320754717,420.073125984252 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SAGAR,Sagar Distillery Limited,1726.9,1814.0,1726.0,,1745.2,1780.3,-35.09999999999991,,19162.0,33909344.0,262.0,88.0,5.0958364699751,-1.9715778239622486,129424.97709923664,1769.6140277632815 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SAHAS,Sahas Urja Limited,670.0,675.0,663.0,,663.4,666.5,-3.1000000000000227,,112534.0,75333424.8,587.0,12.0,1.791044776119403,-0.4651162790697708,128336.32844974445,669.4281266106243 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SAIL,Shreenagar Agritech Industries Limited,1069.0,1074.0,1021.0,,1030.1,1069.2,-39.100000000000136,,48933.0,50999728.4,519.0,53.0,4.9579045837231055,-3.6569397680508917,98265.37263969172,1042.2358817158154 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SALICO,Sagarmatha Lumbini Insurance Co. Limited,610.0,617.0,605.0,,605.0,610.0,-5.0,,6354.0,3872515.4,59.0,12.0,1.9672131147540985,-0.819672131147541,65635.85423728813,609.4610324205225 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SANIMA,Sanima Bank Limited,363.0,371.0,363.0,,365.7,362.5,3.1999999999999886,,96574.0,35443723.3,263.0,8.0,2.203856749311295,0.882758620689652,134767.00874524715,367.011030919295 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SANVI,Sanvi Energy Limited,640.0,641.0,611.0,,611.0,633.0,-22.0,,19805.0,12390440.3,211.0,30.0,4.6875,-3.4755134281200633,58722.465876777256,625.6218278212573 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SAPDBL,Saptakoshi Development Bank Ltd,800.0,805.0,776.0,,790.0,797.0,-7.0,,13658.0,10790592.3,161.0,29.0,3.6249999999999996,-0.8782936010037641,67022.31242236025,790.0565456142921 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SARBTM,Sarbottam Cement Limited,813.0,819.5,811.0,,811.0,813.0,-2.0,,7644.0,6212214.6,63.0,8.5,1.045510455104551,-0.24600246002460024,98606.58095238094,812.6916012558869 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SBCF,Sunrise Bluechip Fund,10.0,10.0,10.0,,10.0,10.15,-0.15000000000000036,,400.0,4000.0,2.0,0.0,0.0,-1.4778325123152742,2000.0,10.0 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SBI,Nepal SBI Bank Limited,407.0,407.7,403.0,,406.0,409.0,-3.0,,43469.0,17646634.1,104.0,4.699999999999989,1.154791154791152,-0.7334963325183375,169679.17403846156,405.95905357841224 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SBL,Siddhartha Bank Limited,405.0,406.0,399.0,,399.1,400.0,-0.8999999999999773,,93457.0,37480670.0,179.0,7.0,1.728395061728395,-0.22499999999999432,209389.21787709498,401.0472195769177 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SBLD2091,7.25% SBL Debenture 2091,1055.0,1079.3,1055.0,,1079.3,1080.0,-0.7000000000000455,,25866.0,27912313.8,2.0,24.299999999999955,2.3033175355450193,-0.06481481481481903,13956156.9,1079.112108559499 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SBLD89,10.75% SBL Debenture 2089,1215.0,1215.0,1213.0,,1214.0,1240.0,-26.0,,100.0,121403.0,5.0,2.0,0.1646090534979424,-2.0967741935483875,24280.6,1214.03 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SCB,Standard Chartered Bank Limited,665.0,670.0,660.0,,662.9,665.0,-2.1000000000000227,,8257.0,5500573.0,102.0,10.0,1.5037593984962405,-0.31578947368421395,53927.186274509804,666.1708853094344 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SEF,Siddhartha Equity Fund,10.2,10.2,10.2,,10.2,10.2,0.0,,5000.0,51000.0,1.0,0.0,0.0,0.0,51000.0,10.2 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,400.0,4000.0,3.0,0.0,0.0,0.0,1333.3333333333333,10.0 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SFMF,Sunrise First Mutual Fund,10.3,10.31,10.3,,10.3,10.5,-0.1999999999999993,,91560.0,943160.5,6.0,0.009999999999999787,0.09708737864077463,-1.904761904761898,157193.41666666666,10.301010266491918 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SGHC,Swet-Ganga Hydropower & Construction Limited ,339.0,344.0,334.0,,334.1,338.8,-4.699999999999989,,46180.0,15521880.4,165.0,10.0,2.949852507374631,-1.3872491145218384,94072.00242424243,336.11694239930705 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SGHL,Sanigad Hydro Limited,505.0,563.0,491.1,,533.0,503.0,30.0,,119397.0,62931976.7,3797.0,71.89999999999998,14.237623762376234,5.964214711729622,16574.131340532,527.0817248339573 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SGIC,Sanima GIC Insurance Limited,480.0,486.4,472.0,,478.0,485.0,-7.0,,17219.0,8254450.7,133.0,14.399999999999977,2.9999999999999956,-1.443298969072165,62063.53909774436,479.38037632847437 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SHEL,Singati Hydro Energy Limited,316.0,317.5,310.0,,310.1,316.0,-5.899999999999977,,76525.0,23914090.0,295.0,7.5,2.3734177215189876,-1.8670886075949296,81064.71186440678,312.5003593596864 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SHINE,Shine Resunga Development Bank Ltd.,416.0,423.0,412.0,,415.0,419.0,-4.0,,21126.0,8811537.4,112.0,11.0,2.644230769230769,-0.9546539379474941,78674.44107142858,417.09445233361737 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SHIVM,SHIVAM CEMENTS LTD,666.0,668.0,653.1,,655.9,663.0,-7.100000000000023,,107380.0,70800330.9,481.0,14.899999999999977,2.2372372372372338,-1.0708898944193097,147194.03513513514,659.3437409200969 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SHL,Soaltee Hotel Limited,503.9,510.0,500.0,,503.0,503.8,-0.8000000000000114,,27338.0,13733331.9,104.0,10.0,1.9845207382417147,-0.15879317189361083,132051.2682692308,502.3532043309679 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1472.0,1560.0,1467.9,,1467.9,1475.1,-7.199999999999818,,380.0,578564.1,9.0,92.09999999999991,6.256793478260864,-0.488102501525308,64284.899999999994,1522.5371052631579 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SHPC,Sanima Mai Hydropower Ltd.,522.0,528.0,515.0,,515.0,522.9,-7.899999999999977,,24727.0,12900167.4,112.0,13.0,2.490421455938697,-1.5108051252629522,115180.06607142858,521.7037004084603 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SICL,Shikhar Insurance Co. Ltd.,639.9,639.9,625.0,,625.1,634.0,-8.899999999999977,,3894.0,2462915.1,61.0,14.899999999999977,2.328488826379118,-1.403785488958987,40375.65737704918,632.4897534668721 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SIFC,Shree Investment Finance Co. Ltd.,532.0,537.6,521.0,,527.0,533.9,-6.899999999999977,,8549.0,4509656.0,43.0,16.600000000000023,3.1203007518797032,-1.2923768495972987,104875.72093023256,527.506842905603 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SIGS2,Siddhartha Investment Growth Scheme - 2,10.35,10.35,10.35,,10.35,10.5,-0.15000000000000036,,1000.0,10350.0,1.0,0.0,0.0,-1.428571428571432,10350.0,10.35 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SIGS3,Siddhartha Investment Growth Scheme 3,10.37,10.6,10.37,,10.49,10.37,0.120000000000001,,95300.0,1003676.0,17.0,0.23000000000000043,2.217936354869821,1.1571841851494793,59039.76470588235,10.531752360965372 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SIKLES,Sikles Hydropower Limited,576.0,580.0,570.0,,570.0,576.0,-6.0,,12092.0,6956099.0,75.0,10.0,1.7361111111111112,-1.0416666666666665,92747.98666666666,575.2645550777373 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SINDU,Sindhu Bikash Bank Ltd,703.0,730.0,703.0,,710.0,716.0,-6.0,,7028.0,5028143.9,71.0,27.0,3.8406827880512093,-0.8379888268156425,70818.92816901409,715.4444934547524 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SIPD,Shikhar power Development Limited,675.0,695.0,660.0,,665.1,675.0,-9.899999999999977,,33061.0,22422937.5,403.0,35.0,5.185185185185185,-1.4666666666666632,55640.04342431762,678.2292580381719 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,280.0,290.0,280.0,,284.7,285.3,-0.6000000000000227,,6871.0,1964264.2,76.0,10.0,3.571428571428571,-0.21030494216614887,25845.581578947367,285.87748508222967 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SJLIC,SuryaJyoti Life Insurance Company Limited,426.0,429.9,422.0,,422.0,426.0,-4.0,,12277.0,5217172.9,124.0,7.899999999999977,1.8544600938967082,-0.9389671361502347,42073.975000000006,424.9550297303902 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,803.2,803.2,762.0,,765.0,765.0,0.0,,7248.0,5576528.9,102.0,41.200000000000045,5.129482071713152,0.0,54671.85196078432,769.3886451434879 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SKHEL,Suryakunda Hydro Electric Limited,1028.0,1050.0,990.0,,990.0,1029.8,-39.799999999999955,,4453.0,4508902.3,130.0,60.0,5.836575875486381,-3.864828121965426,34683.86384615384,1012.5538513361778 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SKHL,Super Khudi Hydropower Limited,892.4,921.9,865.6,,888.0,920.0,-32.0,,17022.0,15478271.6,238.0,56.299999999999955,6.308830121021957,-3.4782608695652173,65034.75462184874,909.3098108330396 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,810.0,830.0,810.0,,824.0,820.0,4.0,,1563.0,1283404.9,28.0,20.0,2.4691358024691357,0.4878048780487805,45835.889285714286,821.1163787587972 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1150.0,1150.0,1098.0,,1115.0,1104.5,10.5,,2239.0,2482301.8,51.0,52.0,4.521739130434783,0.9506564056133997,48672.584313725485,1108.6653863331844 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SLCF,Sanima Large Cap Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,920.0,9200.0,5.0,0.0,0.0,0.0,1840.0,10.0 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,775.0,776.9,755.0,,760.0,761.0,-1.0,,1437.0,1094501.3,33.0,21.899999999999977,2.8258064516129004,-0.1314060446780552,33166.70606060606,761.6571329157969 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SMB,Support Microfinance Bittiya Sanstha Ltd.,1900.0,1900.0,1862.0,,1862.0,1900.0,-38.0,,449.0,837513.5,14.0,38.0,2.0,-2.0,59822.392857142855,1865.2861915367482 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1555.0,1560.0,1520.0,,1522.0,1555.0,-33.0,,547.0,839281.0,15.0,40.0,2.572347266881029,-2.122186495176849,55952.066666666666,1534.3345521023766 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SMH,Super Mai Hydropower Limited,519.0,541.7,510.0,,518.0,513.2,4.7999999999999545,,70534.0,36610839.4,265.0,31.700000000000045,6.107899807321782,0.9353078721745819,138154.11094339623,519.0523633992117 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SMHL,Super Madi Hydropower Limited,498.5,500.0,487.6,,489.0,497.0,-8.0,,33448.0,16526807.8,189.0,12.399999999999977,2.48746238716148,-1.6096579476861168,87443.42751322752,494.10451447022245 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SMJC,Sagarmatha Jalabidhyut Company Limited,429.4,455.4,429.4,,446.8,452.0,-5.199999999999989,,9691.0,4356355.1,97.0,26.0,6.054960409874244,-1.1504424778761038,44910.87731958763,449.5258590444742 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,775.0,814.0,772.0,,782.0,795.0,-13.0,,1599.0,1254431.9,32.0,42.0,5.419354838709677,-1.6352201257861636,39200.996875,784.5102564102564 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SNLI,Sun Nepal Life Insurance Company Limited,442.5,450.0,432.0,,432.1,442.5,-10.399999999999977,,15036.0,6626626.3,217.0,18.0,4.067796610169491,-2.350282485875701,30537.448387096774,440.717364990689 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SNORL,Snow Rivers Limited,850.0,903.0,807.0,,857.4,830.0,27.399999999999977,,38148.0,32802453.0,826.0,96.0,11.294117647058824,3.301204819277106,39712.41283292978,859.873466498899 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SOHL,Solu Hydropower Limited,570.0,615.0,570.0,,585.0,596.0,-11.0,,110073.0,65753166.4,1031.0,45.0,7.894736842105263,-1.8456375838926176,63776.107080504364,597.3596286101042 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SONA,Sonapur Minerals And Oil Limited,424.0,428.0,418.0,,420.0,425.0,-5.0,,18288.0,7729006.9,211.0,10.0,2.358490566037736,-1.1764705882352942,36630.364454976305,422.62723643919514 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SOPL,Sopan Pharmaceuticals Limited,848.0,879.6,833.2,,845.0,848.0,-3.0,,65421.0,55860741.9,1115.0,46.39999999999998,5.471698113207545,-0.3537735849056604,50099.320089686094,853.8656073737791 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SPC,Samling Power Company Limited,417.9,447.0,417.9,,436.1,439.8,-3.6999999999999886,,4549.0,2002201.8,55.0,29.100000000000023,6.963388370423552,-0.841291496134604,36403.66909090909,440.1410859529567 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SPDL,Synergy Power Development Ltd.,412.9,412.9,389.0,,396.1,393.3,2.8000000000000114,,131228.0,52042890.0,193.0,23.899999999999977,5.788326471300552,0.7119247393846965,269652.2797927461,396.58373213033803 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SPHL,Sayapatri Hydropower Limited,550.0,550.0,536.1,,538.1,554.0,-15.899999999999977,,5422.0,2928536.6,60.0,13.899999999999977,2.5272727272727233,-2.8700361010830284,48808.943333333336,540.1210992253781 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SPIL,Siddhartha Premier Insurance Limited,725.0,725.0,711.0,,715.1,724.0,-8.899999999999977,,1384.0,992190.5,23.0,14.0,1.9310344827586208,-1.2292817679557981,43138.717391304344,716.9006502890173 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SPL,Shuvam Power Limited,695.0,695.0,666.0,,667.0,684.0,-17.0,,1870.0,1253973.0,27.0,29.0,4.172661870503598,-2.4853801169590644,46443.444444444445,670.5737967914439 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SRLI,Sanima Reliance Life Insurance Limited,394.9,394.9,386.5,,386.6,391.4,-4.7999999999999545,,14865.0,5788311.3,162.0,8.399999999999977,2.127120790073431,-1.22636688809401,35730.316666666666,389.3919475277497 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SSHL,Shiva Shree Hydropower Ltd,223.6,223.6,210.0,,212.5,213.0,-0.5,,151683.0,32455480.3,477.0,13.599999999999994,6.082289803220033,-0.2347417840375587,68040.8392033543,213.96913497227771 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,STC,Salt Trading Corporation,5378.0,5399.0,5250.0,,5250.0,5295.0,-45.0,,477.0,2510408.0,13.0,149.0,2.7705466716251395,-0.84985835694051,193108.3076923077,5262.909853249476 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2145.0,2205.0,2134.0,,2134.0,2180.0,-46.0,,602.0,1310322.0,37.0,71.0,3.31002331002331,-2.1100917431192663,35414.10810810811,2176.6146179401994 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,690.0,702.8,681.0,,688.0,682.9,5.100000000000023,,22362.0,15506128.1,131.0,21.799999999999955,3.159420289855066,0.7468150534485317,118367.39007633587,693.4141892496199 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,647.0,648.8,632.0,,632.0,644.9,-12.899999999999977,,4996.0,3193564.8,48.0,16.799999999999955,2.596599690880982,-2.000310125600865,66532.59999999999,639.2243394715772 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,SYPNL,SY Panel Nepal Limited,1327.7,1448.0,1327.7,,1405.0,1397.5,7.5,,90617.0,128296181.9,948.0,120.29999999999995,9.06078180311817,0.5366726296958855,135333.52521097046,1415.8069887548695 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,TAMOR,Sanima Middle Tamor Hydropower Limited,456.0,460.0,452.1,,453.5,452.1,1.3999999999999773,,38831.0,17682306.5,169.0,7.899999999999977,1.7324561403508723,0.309666003096655,104629.0325443787,455.365725837604 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,TPC,Terhathum Power Company Limited,372.5,372.5,362.1,,364.0,367.0,-3.0,,8633.0,3152957.8,69.0,10.399999999999977,2.7919463087248264,-0.8174386920980926,45695.04057971014,365.2215684003243 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,536.1,585.0,531.0,,560.0,536.1,23.899999999999977,,63124.0,35161364.2,1373.0,54.0,10.072747621712367,4.458123484424544,25609.150910415152,557.0205341866803 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,TRH,Taragaon Regency Hotel Limited,788.1,788.1,767.0,,767.0,789.9,-22.899999999999977,,3371.0,2596864.0,16.0,21.100000000000023,2.6773252125364833,-2.8991011520445595,162304.0,770.3541975674874 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,TSHL,Three Star Hydropower Limited,412.0,413.0,392.9,,396.0,411.0,-15.0,,11503.0,4629873.9,159.0,20.100000000000023,4.878640776699035,-3.64963503649635,29118.703773584908,402.49273233069636 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,TTL,Trade Tower Limited,758.0,773.5,745.0,,747.0,758.0,-11.0,,16810.0,12683088.5,253.0,28.5,3.7598944591029024,-1.4511873350923483,50130.78458498024,754.4966389054134 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,TVCL,Trishuli Jal Vidhyut Company Limited ,481.1,493.0,481.1,,481.1,490.0,-8.899999999999977,,8003.0,3880973.0,40.0,11.899999999999977,2.4734982332155426,-1.8163265306122403,97024.325,484.93977258528054 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,UAIL,United Ajod Insurance Limited,470.2,471.0,461.3,,461.3,474.0,-12.699999999999989,,7937.0,3711858.1,70.0,9.699999999999989,2.0629519353466583,-2.6793248945147656,53026.544285714284,467.66512536222757 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,UHEWA,Upper Hewakhola Hydropower Company Limited,593.0,607.6,588.0,,596.7,597.5,-0.7999999999999545,,31726.0,18963172.7,186.0,19.600000000000023,3.305227655986513,-0.13389121338911375,101952.54139784946,597.7170995398096 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2750.0,2879.9,2750.0,,2796.0,2888.9,-92.90000000000009,,370.0,1039554.1,23.0,129.9000000000001,4.723636363636366,-3.215756862473609,45198.004347826085,2809.6056756756757 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,ULHC,Upper Lohore Khola Hydropower Company Limited,365.2,375.0,365.2,,371.1,370.1,1.0,,10571.0,3929634.5,75.0,9.800000000000011,2.68346111719606,0.2701972439881113,52395.12666666666,371.7372528616025 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,UMHL,United Modi Hydropower Ltd.,570.0,598.0,570.0,,593.0,600.0,-7.0,,21575.0,12717539.7,91.0,28.0,4.912280701754386,-1.1666666666666667,139753.18351648352,589.4572282734646 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,UMRH,United IDI Mardi RB Hydropower Limited.,543.9,554.8,540.1,,540.1,543.0,-2.8999999999999773,,8218.0,4493432.9,62.0,14.699999999999932,2.70270270270269,-0.5340699815837896,72474.72419354839,546.7793745436846 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,UNHPL,Union Hydropower Limited,400.0,406.7,398.6,,398.6,405.0,-6.399999999999977,,43090.0,17362878.6,159.0,8.099999999999966,2.0249999999999915,-1.5802469135802415,109200.49433962264,402.9445022046879 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1304.0,1304.0,1280.0,,1280.0,1304.0,-24.0,,1036.0,1332354.4,20.0,24.0,1.8404907975460123,-1.8404907975460123,66617.72,1286.0563706563705 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,UPCL,UNIVERSAL POWER COMPANY LTD,365.0,370.0,358.0,,358.2,370.0,-11.800000000000011,,69520.0,25180216.4,231.0,12.0,3.287671232876712,-3.189189189189192,109005.26580086579,362.2010414269275 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,UPPER,Upper Tamakoshi Hydropower Ltd,202.5,203.9,200.2,,200.4,202.5,-2.0999999999999943,,78778.0,15945725.9,430.0,3.700000000000017,1.827160493827169,-1.0370370370370343,37083.083488372096,202.41343903120162 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,USHEC,Upper Solu Hydro Electric Company Limited,502.0,514.0,496.0,,505.0,500.1,4.899999999999977,,12668.0,6418505.5,94.0,18.0,3.5856573705179287,0.9798040391921569,68281.97340425532,506.6707846542469 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,USHL,Upper Syange Hydropower Limited,567.0,567.0,528.8,,528.8,540.0,-11.200000000000045,,7564.0,4118837.3,82.0,38.200000000000045,6.737213403880078,-2.0740740740740824,50229.723170731704,544.5316367001586 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1205.1,1230.0,1195.0,,1195.0,1229.0,-34.0,,1788.0,2167139.5,36.0,35.0,2.9043232926728075,-2.7664768104149715,60198.319444444445,1212.0467002237137 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,703.0,703.0,671.5,,682.2,692.0,-9.799999999999955,,2055.0,1409763.7,47.0,31.5,4.480796586059744,-1.4161849710982592,29994.97234042553,686.016399026764 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,VLUCL,Vision Lumbini Urja Company Limited ,445.0,474.0,440.0,,457.0,452.5,4.5,,8970.0,4112645.2,104.0,34.0,7.640449438202247,0.9944751381215469,39544.665384615386,458.48887402452624 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1380.0,1405.0,1370.0,,1381.9,1370.0,11.900000000000091,,935.0,1292166.9,23.0,35.0,2.536231884057971,0.868613138686138,56181.16956521739,1381.9966844919786 +2026-07-21T08:45:30+00:00,2026-07-21T14:30:30+05:45,2026-07-21,14:30:30,1784623530,1,8,14,nepse_official,OPEN,2026-07-21,YMHL,Yambaling Hydropower Limited,623.0,667.0,612.0,,633.0,623.0,10.0,,40882.0,26223590.0,998.0,55.0,8.828250401284109,1.6051364365971106,26276.142284569138,641.4458685974267 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,920.0,968.0,920.0,,966.8,945.0,21.799999999999955,,786.0,744169.7,26.0,48.0,5.217391304347826,2.306878306878302,28621.911538461536,946.7807888040712 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,ADBL,Agricultural Development Bank Limited,314.9,319.0,310.0,,314.0,312.8,1.1999999999999886,,39052.0,12310082.9,184.0,9.0,2.858050174658622,0.3836317135549836,66902.62445652173,315.2228541431937 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,AHL,Asian Hydropower Limited,436.0,444.0,427.1,,435.0,439.9,-4.899999999999977,,7840.0,3436777.4,68.0,16.899999999999977,3.8761467889908205,-1.113889520345528,50540.84411764706,438.3644642857143 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,AHPC,Arun Valley Hydropower Development Co. Ltd.,280.0,283.0,275.1,,278.0,279.1,-1.1000000000000227,,112300.0,31224357.7,351.0,7.899999999999977,2.821428571428563,-0.3941239699032686,88958.28404558405,278.0441469278718 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,360.0,387.0,360.0,,385.0,374.4,10.600000000000023,,822835.0,313740793.2,1693.0,27.0,7.5,2.8311965811965876,185316.47560543413,381.29247443290575 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,AKPL,Arun Kabeli Power Ltd.,280.8,280.8,264.0,,265.0,267.5,-2.5,,67613.0,18004762.0,247.0,16.80000000000001,5.9829059829059865,-0.9345794392523363,72893.77327935223,266.2914232470087 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1045.0,1100.0,1045.0,,1099.1,1083.9,15.199999999999818,,6135.0,6687640.5,144.0,55.0,5.263157894736842,1.402343389611571,46441.947916666664,1090.0799511002444 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,ALICL,Asian Life Insurance Co. Limited,451.9,451.9,438.0,,442.0,442.5,-0.5,,17026.0,7554131.0,115.0,13.899999999999977,3.07590174817437,-0.11299435028248588,65688.09565217391,443.6820744743334 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5640.0,6345.0,5620.0,,5845.0,5700.0,145.0,,2620.0,14940864.8,69.0,725.0,12.854609929078014,2.543859649122807,216534.27246376814,5702.620152671756 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,APHL,Appolo Hydropower Limited,832.0,873.0,830.0,,840.2,843.9,-3.699999999999932,,46207.0,39213458.1,654.0,43.0,5.168269230769231,-0.438440573527661,59959.41605504588,848.6475663860455 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,API,Api Power Company Ltd.,346.0,349.6,341.0,,344.0,346.0,-2.0,,409983.0,141508304.4,1009.0,8.600000000000023,2.4855491329479835,-0.5780346820809248,140246.0895936571,345.15651722144577 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1075.6,1200.0,1045.0,,1096.0,1098.0,-2.0,,6512.0,6985585.0,110.0,155.0,14.410561547043512,-0.18214936247723132,63505.318181818184,1072.7249692874693 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,BANDIPUR,Bandipur Cablecar and Tourism Limited,746.0,781.8,735.0,,745.0,744.0,1.0,,44061.0,33253975.1,648.0,46.799999999999955,6.273458445040209,0.13440860215053765,51317.86280864198,754.7258369079232 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,BARUN,Barun Hydropower Co. Ltd.,335.1,340.0,334.0,,339.0,338.0,1.0,,33137.0,11139243.9,162.0,6.0,1.7905102954341987,0.2958579881656805,68760.76481481481,336.1572833992214 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,BBC,Bishal Bazar Company Limited,4299.7,4696.0,4156.0,,4390.0,4250.0,140.0,,1912.0,8330179.0,71.0,540.0,12.559015745284555,3.294117647058824,117326.4647887324,4356.788179916318 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,BEDC,Bhugol Energy Development Company Limited,334.0,343.0,330.0,,334.5,334.0,0.5,,39992.0,13342398.9,213.0,13.0,3.8922155688622757,0.14970059880239522,62640.37042253521,333.6266978395679 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,BFC,Best Finance Company Ltd.,513.0,545.0,513.0,,530.0,539.8,-9.799999999999955,,106044.0,56827756.2,337.0,32.0,6.237816764132553,-1.8154872174879502,168628.35667655786,535.8884632793935 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,BGWT,Bhagawati Hydropower Development Company Limited,607.0,662.0,590.0,,614.9,590.0,24.899999999999977,,7510.0,4641864.3,120.0,72.0,11.86161449752883,4.220338983050843,38682.2025,618.0911185086551 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,BHCL,Bikash Hydropower Company Limited,500.0,511.9,490.0,,505.0,499.0,6.0,,53742.0,26974785.7,432.0,21.899999999999977,4.3799999999999955,1.2024048096192386,62441.633564814816,501.9311841762495 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,BHDC,Bindhyabasini Hydropower Development Company Limited,447.6,455.0,444.0,,447.1,447.5,-0.39999999999997726,,17153.0,7709128.3,121.0,11.0,2.4575513851653263,-0.0893854748603301,63711.8041322314,449.4332361686002 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,BHL,Balephi Hydropower Limited,222.0,222.0,216.0,,217.5,218.1,-0.5999999999999943,,118595.0,25930726.1,486.0,6.0,2.7027027027027026,-0.27510316368637977,53355.40349794239,218.64940427505377 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,BHPL,Barahi Hydropower Public Limited,510.0,510.0,485.0,,504.0,486.1,17.899999999999977,,18593.0,9235623.0,132.0,25.0,4.901960784313726,3.682369882740172,69966.84090909091,496.72581078900663 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,BJHL,Bhujung Hydropower Limited,808.0,824.0,767.0,,771.0,808.0,-37.0,,13838.0,10919169.3,221.0,57.0,7.054455445544554,-4.579207920792079,49408.00588235295,789.0713470154648 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,299.0,301.9,291.1,,294.0,298.0,-4.0,,61070.0,18047442.2,252.0,10.799999999999955,3.6120401337792494,-1.342281879194631,71616.83412698412,295.520586212543 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,BNL,Bottlers Nepal (Balaju) Limited,14500.0,15200.0,14500.0,,15200.0,14150.0,1050.0,,60.0,894744.0,5.0,700.0,4.827586206896552,7.420494699646643,178948.8,14912.4 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,BNT,Bottlers Nepal (Terai) Limited,11800.0,11800.0,11621.0,,11621.0,11800.0,-179.0,,20.0,234210.0,2.0,179.0,1.5169491525423728,-1.5169491525423728,117105.0,11710.5 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,BPCL,Butwal Power Company Limited,663.0,689.9,659.8,,673.0,675.0,-2.0,,41027.0,27598426.9,188.0,30.100000000000023,4.539969834087485,-0.2962962962962963,146800.14308510636,672.6893728520242 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,BUNGAL,Bungal Hydro Limited,638.0,665.0,638.0,,638.0,667.0,-29.0,,74590.0,48154117.2,499.0,27.0,4.231974921630094,-4.3478260869565215,96501.2368737475,645.5840890199759 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,C30MF,Citizens Super 30 Mutual Fund,10.0,10.01,10.0,,10.01,10.02,-0.009999999999999787,,11100.0,111001.0,3.0,0.009999999999999787,0.09999999999999788,-0.09980039920159467,37000.333333333336,10.00009009009009 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,936.0,947.7,935.0,,935.0,935.0,0.0,,27633.0,25998717.9,235.0,12.700000000000045,1.3568376068376118,0.0,110632.84212765956,940.8575941808706 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,CFCL,Central Finance Co. Ltd.,605.0,647.0,605.0,,633.0,636.0,-3.0,,110669.0,70593090.5,374.0,42.0,6.9421487603305785,-0.4716981132075472,188751.57887700535,637.8759227968085 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,CGH,Chandragiri Hills Limited,786.0,793.0,783.0,,783.2,785.0,-1.7999999999999545,,6576.0,5181052.0,80.0,10.0,1.2722646310432568,-0.22929936305731904,64763.15,787.8728710462287 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,CHCL,Chilime Hydropower Company Limited,496.0,496.0,477.4,,495.9,496.0,-0.10000000000002274,,70099.0,34220809.4,244.0,18.600000000000023,3.750000000000005,-0.020161290322585228,140249.21885245902,488.17828214382513 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,CHDC,CEDB Holdings Limited,2250.0,2260.0,2200.0,,2209.0,2218.0,-9.0,,39734.0,88566690.0,270.0,60.0,2.666666666666667,-0.40577096483318303,328024.77777777775,2228.9900337242666 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,CHL,Chhyangdi Hydropower Ltd.,277.0,280.0,270.1,,273.5,274.0,-0.5,,23160.0,6366563.9,112.0,9.899999999999977,3.5740072202165982,-0.18248175182481752,56844.32053571429,274.89481433506046 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,CIT,Citizen Investment Trust,1715.0,1751.0,1713.0,,1730.1,1710.0,20.09999999999991,,5887.0,10206022.5,168.0,38.0,2.2157434402332363,1.1754385964912228,60750.13392857143,1733.65423815186 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,CITY,City Hotel Limited,389.0,389.8,375.4,,377.0,386.0,-9.0,,207128.0,79014903.0,805.0,14.400000000000034,3.7017994858611916,-2.33160621761658,98155.15900621118,381.4786170870187 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,CIZBD90,10% Citizens Bank Debenture 2090,1177.0,1215.0,1177.0,,1215.0,1175.0,40.0,,75.0,89300.0,3.0,38.0,3.228547153780799,3.404255319148936,29766.666666666668,1190.6666666666667 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,CKHL,Chirkhwa Hydropower Limited ,635.0,649.9,615.0,,620.1,648.9,-28.799999999999955,,3014.0,1902685.7,46.0,34.89999999999998,5.496062992125981,-4.4382801664355,41362.73260869565,631.2825812873258 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,CLI,Citizen Life Insurance Company Limited,464.6,464.6,450.3,,451.5,457.5,-6.0,,13496.0,6132140.8,204.0,14.300000000000011,3.0779164873009064,-1.3114754098360655,30059.513725490197,454.3672791938352 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,CORBL,Corporate Development Bank Limited,1450.0,1450.0,1393.3,,1400.0,1498.0,-98.0,,110145.0,156812187.3,1424.0,56.700000000000045,3.9103448275862105,-6.5420560747663545,110120.91804775281,1423.688658586409 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,CREST,Crest Micro Life Insurance Limited,1205.0,1244.8,1173.0,,1239.7,1219.8,19.90000000000009,,13937.0,17104696.6,214.0,71.79999999999995,5.958506224066387,1.6314149860632965,79928.48878504673,1227.2868336083807 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,CSY,Citizens Santulit Yojana,9.03,9.2,9.03,,9.1,9.3,-0.20000000000000107,,9948.0,91366.6,21.0,0.16999999999999993,1.8826135105204866,-2.1505376344086136,4350.7904761904765,9.184418978689184 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1337.0,1399.9,1337.0,,1385.0,1360.0,25.0,,1045.0,1440410.4,41.0,62.90000000000009,4.704562453253559,1.8382352941176472,35131.960975609756,1378.3831578947368 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,CZBIL,Citizens Bank International Limited,195.0,206.7,195.0,,203.5,204.9,-1.4000000000000057,,52657.0,10786867.7,169.0,11.699999999999989,5.999999999999995,-0.6832601268911692,63827.61952662721,204.8515430047287 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,811.8,872.0,811.8,,850.0,854.5,-4.5,,5247.0,4442362.8,70.0,60.200000000000045,7.415619610741568,-0.5266237565827969,63462.32571428571,846.6481417953115 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,DHEL,Daramkhola Hydro Energy Limited,580.0,605.9,580.0,,600.0,599.0,1.0,,29310.0,17423559.2,325.0,25.899999999999977,4.465517241379306,0.1669449081803005,53610.951384615386,594.4578369157284 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,DHPL,Dibyashwori Hydropower Ltd.,330.0,330.0,300.0,,307.8,315.0,-7.199999999999989,,19679.0,5986512.5,100.0,30.0,9.090909090909092,-2.285714285714282,59865.125,304.20816606534885 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1200.0,1233.9,1200.0,,1216.0,1219.0,-3.0,,219.0,265311.5,15.0,33.90000000000009,2.8250000000000077,-0.2461033634126333,17687.433333333334,1211.4680365296804 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,DOLTI,Dolti Power Company Limited,334.0,340.9,330.0,,339.0,333.1,5.899999999999977,,44808.0,14978877.2,222.0,10.899999999999977,3.2634730538922088,1.7712398679075283,67472.41981981981,334.2902428137832 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,DORDI,Dordi Khola Jal Bidyut Company Limited,270.0,270.0,262.0,,266.7,266.6,0.0999999999999659,,32342.0,8614251.3,159.0,8.0,2.9629629629629632,0.03750937734432329,54177.68113207548,266.34875085028756 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,EBL,Everest Bank Limited,718.1,735.0,718.1,,720.5,717.5,3.0,,34312.0,24757512.9,230.0,16.899999999999977,2.3534326695446284,0.4181184668989547,107641.3604347826,721.5409448589414 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,EBLD85,10.50% Everest Bank Limited Debenture 2085,1131.0,1131.0,1131.0,,1131.0,1160.4,-29.40000000000009,,25.0,28275.0,2.0,0.0,0.0,-2.533609100310245,14137.5,1131.0 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,EBLD86,Everest Bank Limited,1085.0,1100.0,1085.0,,1100.0,1100.0,0.0,,105.0,114325.0,3.0,15.0,1.3824884792626728,0.0,38108.333333333336,1088.8095238095239 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,ECL,Everest Colour Limited,376.1,428.2,376.1,,428.2,372.4,55.80000000000001,,160.0,66543.0,16.0,52.099999999999966,13.852698750332348,14.983888292158973,4158.9375,415.89375 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,EDBL,Excel Development Bank Ltd.,588.0,590.0,577.0,,578.0,584.0,-6.0,,8979.0,5235581.8,54.0,13.0,2.2108843537414966,-1.0273972602739725,96955.21851851851,583.0918587816014 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,EHPL,Eastern Hydropower Limited,370.0,370.0,355.0,,361.6,367.9,-6.2999999999999545,,17531.0,6339071.1,148.0,15.0,4.054054054054054,-1.7124218537645977,42831.561486486484,361.59209970908677 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,ENL,Emerging Nepal Limited,830.1,855.0,830.1,,851.9,851.0,0.8999999999999773,,329.0,277489.1,13.0,24.899999999999977,2.999638597759303,0.1057579318448857,21345.315384615384,843.431914893617 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,760.0,806.0,760.0,,780.5,790.0,-9.5,,15195.0,11985295.4,105.0,46.0,6.052631578947368,-1.2025316455696202,114145.67047619048,788.7657387298453 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1029.9,1029.9,980.1,,1005.0,1000.0,5.0,,1406.0,1398925.6,34.0,49.80000000000007,4.835420914651914,0.5,41144.870588235295,994.9684210526317 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,GBBD85,"Garima Debenture, 2085",1067.0,1067.0,1067.0,,1067.0,1100.0,-33.0,,25.0,26675.0,2.0,0.0,0.0,-3.0,13337.5,1067.0 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,GBBL,Garima Bikas Bank Limited,421.0,426.5,419.1,,423.9,421.0,2.8999999999999773,,78160.0,33021570.3,272.0,7.399999999999977,1.757719714964365,0.6888361045130588,121402.83198529412,422.48682574206754 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,GBIME,Global IME Bank Limited,248.5,248.5,243.3,,246.9,245.0,1.9000000000000057,,119856.0,29478360.4,423.0,5.199999999999989,2.092555331991947,0.7755102040816351,69688.79527186761,245.9481411026565 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,GBIMESY2,Global IME Sammunat Yojana -2,9.26,9.3,9.26,,9.3,9.5,-0.1999999999999993,,400.0,3716.0,4.0,0.040000000000000924,0.4319654427645888,-2.1052631578947296,929.0,9.29 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,793.8,793.8,754.1,,759.0,756.0,3.0,,3843.0,2913171.0,47.0,39.69999999999993,5.001259763164517,0.3968253968253968,61982.36170212766,758.0460577673692 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,GCIL,Ghorahi Cement Industry Limited,373.0,375.0,364.0,,368.9,372.0,-3.1000000000000227,,25472.0,9409649.8,280.0,11.0,2.949061662198391,-0.8333333333333394,33605.89214285715,369.4115028266332 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,GFCL,Goodwill Finance Limited,630.0,633.0,615.5,,628.9,627.9,1.0,,12435.0,7779105.8,77.0,17.5,2.7777777777777777,0.15926102882624624,101027.34805194805,625.5814877362284 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,GHL,Ghalemdi Hydro Limited,237.0,237.0,230.0,,232.0,233.9,-1.9000000000000057,,57541.0,13388493.4,191.0,7.0,2.9535864978902953,-0.812312954253957,70096.82408376964,232.6774543369076 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,GIBF1,Global IME Balanced Fund-1,10.41,10.8,10.41,,10.52,10.5,0.019999999999999574,,7070.0,74475.4,15.0,0.39000000000000057,3.746397694524501,0.1904761904761864,4965.026666666667,10.534002828854312 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1111.1,1131.0,1103.1,,1115.0,1110.1,4.900000000000091,,1536.0,1714089.6,37.0,27.90000000000009,2.5110251102511105,0.44140167552473575,46326.74594594595,1115.9437500000001 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1900.0,1900.0,1766.1,,1766.1,1815.0,-48.90000000000009,,236.0,423914.3,11.0,133.9000000000001,7.047368421052637,-2.6942148760330626,38537.663636363635,1796.247033898305 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,GLH,GreenLife Hydropower Limited,263.1,266.0,258.0,,263.9,265.0,-1.1000000000000227,,62887.0,16450456.3,231.0,8.0,3.0406689471683768,-0.41509433962265013,71214.09653679654,261.58755068615136 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1206.1,1251.0,1206.1,,1251.0,1215.0,36.0,,1000.0,1247084.4,15.0,44.90000000000009,3.7227427244838815,2.9629629629629632,83138.95999999999,1247.0844 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,470.0,476.8,464.0,,469.9,470.0,-0.10000000000002274,,26242.0,12285994.4,120.0,12.800000000000011,2.7234042553191515,-0.02127659574468569,102383.28666666667,468.1805655056779 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,GMLI,Guardian Micro Life Insurance Limited ,1286.9,1286.9,1200.4,,1248.9,1253.9,-5.0,,450.0,557792.0,35.0,86.5,6.721578988266376,-0.39875588164925435,15936.914285714285,1239.5377777777778 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,GRDBL,Green Development Bank Ltd.,1055.5,1098.9,1055.5,,1077.0,1088.0,-11.0,,6926.0,7477627.9,119.0,43.40000000000009,4.111795357650411,-1.0110294117647058,62837.209243697485,1079.6459572624892 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,GSY,Garima Samriddhi Yojana,10.0,10.0,10.0,,10.0,10.0,0.0,,23120.0,231200.0,27.0,0.0,0.0,0.0,8562.962962962964,10.0 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,GUFL,Gurkhas Finance Ltd.,572.0,575.1,560.0,,565.0,572.1,-7.100000000000023,,15007.0,8498994.6,113.0,15.100000000000023,2.6398601398601436,-1.241041775913306,75212.34159292035,566.3353501699207 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,GVL,Green Ventures Limited,496.0,497.0,488.0,,492.0,497.0,-5.0,,21058.0,10355297.9,139.0,9.0,1.8145161290322582,-1.0060362173038229,74498.54604316546,491.75125368031155 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,H8020,Himalayan 80-20,11.56,11.97,11.56,,11.97,11.62,0.3500000000000014,,2300.0,27139.0,13.0,0.41000000000000014,3.546712802768167,3.012048192771097,2087.6153846153848,11.799565217391304 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,HATHY,Hathway Investment Nepal Limited,785.0,785.0,750.0,,770.0,782.0,-12.0,,30191.0,23079493.6,299.0,35.0,4.45859872611465,-1.5345268542199488,77188.94180602007,764.4494584478819 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,HBL,Himalayan Bank Limited,200.0,202.5,198.2,,202.0,200.7,1.3000000000000114,,74503.0,14925280.8,770.0,4.300000000000011,2.1500000000000057,0.6477329347284561,19383.48155844156,200.3312725662054 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,HDHPC,Himal Dolakha Hydropower Company Limited,222.0,225.5,217.2,,220.5,222.0,-1.5,,351246.0,77550247.8,756.0,8.300000000000011,3.7387387387387436,-0.6756756756756757,102579.69285714286,220.78613792043183 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,HDL,Himalayan Distillery Limited,1180.0,1199.0,1178.0,,1188.5,1179.9,8.599999999999909,,48777.0,57951312.7,512.0,21.0,1.7796610169491527,0.7288753284176547,113186.1576171875,1188.086858560387 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,HEI,Himalayan Everest Insurance Limited,541.0,548.9,527.1,,539.9,540.0,-0.10000000000002274,,6688.0,3578392.6,54.0,21.799999999999955,4.029574861367829,-0.01851851851852273,66266.52962962963,535.046740430622 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,HEIP,Himalayan Everest Insurance Limited Promoter,330.0,353.0,330.0,,340.0,340.0,0.0,,3747.0,1263297.6,11.0,23.0,6.969696969696971,0.0,114845.23636363637,337.1490792634107 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,HFIN,Hotel Forest Inn Limited,722.0,745.0,710.0,,721.0,725.0,-4.0,,47746.0,34643112.1,702.0,35.0,4.847645429362881,-0.5517241379310345,49349.16253561254,725.570981862355 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,HHL,Himalayan Hydropower Limited,350.0,356.0,345.0,,350.0,349.0,1.0,,39913.0,14046240.9,208.0,11.0,3.1428571428571432,0.28653295128939826,67530.00432692308,351.92145165735474 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,HIDCL,Hydorelectricity Investment and Development Company Ltd,280.3,280.3,262.0,,268.8,267.0,1.8000000000000114,,75633.0,20100757.0,320.0,18.30000000000001,6.528719229397079,0.6741573033707908,62814.865625,265.7670196871736 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,209.4,209.4,195.2,,198.0,199.5,-1.5,,126820.0,25078739.4,262.0,14.200000000000017,6.781279847182434,-0.7518796992481203,95720.37938931298,197.7506655101719 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,HIMSTAR,Him Star Urja Company Limited,770.0,784.0,745.0,,774.9,762.0,12.899999999999977,,15018.0,11468834.6,225.0,39.0,5.0649350649350655,1.6929133858267684,50972.59822222222,763.6725662538287 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.6,910.0,885.1,,905.9,895.0,10.899999999999977,,2614.0,2349213.0,36.0,24.899999999999977,2.767896843041349,1.2178770949720645,65255.916666666664,898.7042846212701 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,HLI,Himalayan Life Insurance Limited,331.5,338.4,331.0,,334.0,335.5,-1.5,,41122.0,13733669.3,297.0,7.399999999999977,2.2322775263951664,-0.44709388971684055,46241.31077441078,333.9737682992073 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,HLICF,HLI Large Cap Fund,8.74,8.99,8.73,,8.73,8.74,-0.009999999999999787,,1525.0,13358.75,6.0,0.2599999999999998,2.9748283752860387,-0.1144164759725376,2226.4583333333335,8.75983606557377 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,HPPL,Himalayan Power Partner Ltd.,382.0,382.0,369.9,,371.5,373.1,-1.6000000000000227,,116926.0,43529813.7,350.0,12.100000000000023,3.1675392670157128,-0.4288394532297032,124370.89628571429,372.2851521475121 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,HRL,Himalayan Reinsurance Limited,624.0,657.0,624.0,,645.0,616.0,29.0,,341552.0,220121762.9,2682.0,33.0,5.288461538461538,4.707792207792208,82073.73709917972,644.4751103785076 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,HURJA,Himalaya Urja Bikas Company Limited,253.0,253.0,242.1,,245.1,247.4,-2.3000000000000114,,64980.0,16019228.1,243.0,10.900000000000006,4.308300395256919,-0.9296685529506916,65922.74938271605,246.52551708217914 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,ICFC,ICFC Finance Limited,619.1,625.0,614.0,,622.0,619.5,2.5,,7446.0,4608978.9,63.0,11.0,1.7767727346147633,0.40355125100887806,73158.39523809524,618.9872280419017 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,ICFCD88,9% ICFC Finance Limited Debenture 2088,1123.0,1123.0,1123.0,,1123.0,1155.0,-32.0,,25.0,28075.0,1.0,0.0,0.0,-2.7705627705627704,28075.0,1123.0 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1107.0,1086.1,,1090.0,1100.0,-10.0,,634.0,696102.0,18.0,20.90000000000009,1.9000000000000083,-0.9090909090909091,38672.333333333336,1097.9526813880127 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,IGI,IGI Prudential insurance Limited,444.1,457.0,444.1,,452.7,457.0,-4.300000000000011,,13205.0,5962992.5,53.0,12.899999999999977,2.904751182166174,-0.9409190371991273,112509.2924528302,451.5708065126846 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,IHL,Ingwa Hydropower Limited,362.2,375.0,362.2,,370.0,367.0,3.0,,10216.0,3768974.6,86.0,12.800000000000011,3.533959138597463,0.8174386920980926,43825.28604651163,368.928602192639 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,935.0,935.0,874.1,,883.0,891.0,-8.0,,1208.0,1081911.3,34.0,60.89999999999998,6.513368983957217,-0.8978675645342313,31820.920588235294,895.6219370860928 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,ILI,IME Life Insurance Company Limited,427.7,430.0,421.0,,424.3,427.7,-3.3999999999999773,,13660.0,5804605.8,223.0,9.0,2.104278700023381,-0.7949497311199385,26029.622421524662,424.9345387994143 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,JBBD87,Jyoti Bikash Bank Bond 2087,1140.0,1140.0,1105.8,,1105.8,1150.0,-44.200000000000045,,49010.0,55871058.0,2.0,34.200000000000045,3.000000000000004,-3.8434782608695692,27935529.0,1139.993021832279 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,JBBL,Jyoti Bikas Bank Limited,357.0,357.0,351.0,,354.0,357.0,-3.0,,32674.0,11558923.4,137.0,6.0,1.680672268907563,-0.8403361344537815,84371.70364963503,353.76517720511725 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1281.0,1309.0,1270.0,,1289.0,1299.8,-10.799999999999955,,4138.0,5333575.8,116.0,39.0,3.0444964871194378,-0.8308970610863174,45979.10172413793,1288.9260028999515 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,JFL,Janaki Finance Company Limited,402.0,408.0,392.3,,403.9,401.9,2.0,,6318.0,2530980.3,56.0,15.699999999999989,3.9054726368159174,0.4976362279173924,45196.076785714286,400.5983380816714 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,JHAPA,Jhapa Energy Limited,1083.0,1218.0,1083.0,,1148.0,1140.0,8.0,,11053.0,12735874.9,201.0,135.0,12.465373961218837,0.7017543859649122,63362.56169154229,1152.2550348321722 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,JOSHI,Joshi Hydropower Development Company Ltd,274.0,277.0,267.0,,272.0,274.0,-2.0,,24021.0,6558594.2,91.0,10.0,3.64963503649635,-0.7299270072992701,72072.46373626374,273.0358519628658 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1001.5,1010.0,1000.0,,1010.0,1020.0,-10.0,,785.0,786216.5,16.0,10.0,0.998502246630055,-0.9803921568627451,49138.53125,1001.5496815286624 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,KAHL,Kalanga Hydro Limited,510.0,574.0,498.1,,546.1,508.0,38.10000000000002,,78927.0,42881653.4,2787.0,75.89999999999998,14.882352941176466,7.5000000000000036,15386.312665949048,543.3077831413838 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,KBL,Kumari Bank Limited,223.9,224.0,216.5,,220.9,220.0,0.9000000000000057,,294583.0,64661161.7,764.0,7.5,3.3497096918267086,0.4090909090909116,84635.02840314136,219.50065584232627 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,KBLD89,11% KBL Debenture 2089,1228.0,1228.0,1226.0,,1226.0,1255.0,-29.0,,168.0,206168.0,2.0,2.0,0.16286644951140067,-2.3107569721115535,103084.0,1227.1904761904761 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,KBLD90,10% KBL Debenture 2090,1470.0,1470.0,1470.0,,1470.0,1488.0,-18.0,,57.0,83790.0,1.0,0.0,0.0,-1.2096774193548387,83790.0,1470.0 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,KBSH,Kutheli Bukhari Small Hydropower Limited,1250.0,1250.0,1184.0,,1200.0,1219.0,-19.0,,963.0,1167396.3,44.0,66.0,5.28,-1.5586546349466777,26531.734090909093,1212.2495327102804 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,KDBY,Kumari Dhanabriddhi Yojana,10.86,11.21,10.86,,11.11,11.1,0.009999999999999787,,6710.0,74459.1,39.0,0.3500000000000014,3.222836095764286,0.09009009009008817,1909.2076923076925,11.096736214605068 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,KDL,Kalinchowk Darshan Limited,824.0,824.0,801.0,,816.0,822.0,-6.0,,2299.0,1864725.5,41.0,23.0,2.7912621359223304,-0.7299270072992701,45481.10975609756,811.1028708133971 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,KEF,Kumari Equity Fund,10.3,10.55,10.21,,10.4,10.5,-0.09999999999999964,,14590.0,151195.5,17.0,0.33999999999999986,3.300970873786406,-0.952380952380949,8893.85294117647,10.36295407813571 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,KHPL,Kalinchock Hydropower Limited,997.0,1017.0,970.0,,992.0,999.1,-7.100000000000023,,11513.0,11450483.7,268.0,47.0,4.714142427281845,-0.7106395756180585,42725.68544776119,994.5699383305828 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,KKHC,Khanikhola Hydropower Co. Ltd.,271.9,271.9,263.2,,268.0,267.0,1.0,,70435.0,18738734.3,220.0,8.699999999999989,3.1997057741816803,0.37453183520599254,85176.065,266.0429374600696 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,802.0,823.0,802.0,,815.0,802.0,13.0,,609.0,493359.2,21.0,21.0,2.6184538653366585,1.6209476309226933,23493.295238095237,810.1136288998358 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,KPCL,Kalika power Company Ltd,490.0,490.0,477.1,,480.2,485.0,-4.800000000000011,,13052.0,6284858.6,78.0,12.899999999999977,2.6326530612244854,-0.9896907216494869,80575.11025641025,481.52456328532026 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,KSBBL,Kamana Sewa Bikas Bank Limited,488.0,493.0,485.0,,490.0,488.4,1.6000000000000227,,69100.0,33823969.8,202.0,8.0,1.639344262295082,0.32760032760033225,167445.39504950494,489.4930506512301 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,KSY,Kumari Sabal Yojana,9.75,10.0,9.46,,10.0,9.75,0.25,,29495.0,294755.0,16.0,0.5399999999999991,5.538461538461529,2.564102564102564,18422.1875,9.993388709950839 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,LBBL,Lumbini Bikas Bank Ltd.,510.0,510.0,491.0,,498.0,500.0,-2.0,,56618.0,28143614.7,272.0,19.0,3.7254901960784315,-0.4,103469.17169117647,497.07892719629797 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,LEC,Liberty Energy Company Limited,228.5,228.5,220.1,,222.3,225.4,-3.0999999999999943,,117551.0,26338788.6,330.0,8.400000000000006,3.6761487964989086,-1.3753327417923666,79814.51090909091,224.06265025393236 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,LICN,Life Insurance Corporation (Nepal) Limited,806.0,809.0,794.0,,796.5,804.5,-8.0,,13352.0,10671515.0,88.0,15.0,1.8610421836228286,-0.9944064636420136,121267.21590909091,799.2446824445776 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,955.0,955.0,916.0,,938.0,930.2,7.7999999999999545,,695.0,646212.2,14.0,39.0,4.0837696335078535,0.8385293485271936,46158.014285714286,929.801726618705 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,LSL,Laxmi Sunrise Bank Limited,223.0,227.0,222.2,,223.6,224.0,-0.4000000000000057,,333917.0,75031870.5,283.0,4.800000000000011,2.1524663677130094,-0.1785714285714311,265130.2844522968,224.70215802130468 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,LUK,Laxmi Unnati Kosh,10.2,10.24,9.96,,9.99,9.95,0.040000000000000924,,13850.0,139229.5,9.0,0.27999999999999936,2.7450980392156805,0.4020100502512656,15469.944444444445,10.052671480144404 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,LVF2,Laxmi Value Fund 2,9.85,10.02,9.8,,9.88,9.81,0.07000000000000028,,7720.0,77117.8,12.0,0.21999999999999886,2.2335025380710545,0.7135575942915421,6426.483333333334,9.989352331606218 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MABEL,Mabilung Energy Limited,611.0,649.0,611.0,,635.9,625.0,10.899999999999977,,14570.0,9234238.1,209.0,38.0,6.219312602291326,1.7439999999999962,44182.95741626794,633.7843582704187 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MAKAR,Makar Jitumaya Suri Hydropower Limited,446.7,482.1,446.7,,460.0,470.2,-10.199999999999989,,43388.0,20132353.4,221.0,35.400000000000034,7.924781732706522,-2.1692896639727755,91096.621719457,464.0074075781322 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MANDU,Mandu Hydropower Limited,801.1,820.0,801.1,,805.1,801.1,4.0,,3008.0,2420598.6,35.0,18.899999999999977,2.3592560229684154,0.4993134440144801,69159.96,804.7202792553192 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,889.9,889.9,862.2,,865.0,865.0,0.0,,1130.0,977303.0,22.0,27.699999999999932,3.1127092931790012,0.0,44422.86363636364,864.8699115044247 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,275.1,278.9,275.1,,277.5,277.0,0.5,,18521.0,5131826.7,214.0,3.7999999999999545,1.3813158851326623,0.18050541516245489,23980.498598130842,277.08151287727446 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MBL,Machhapuchhre Bank Limited,250.0,259.9,250.0,,255.5,258.1,-2.6000000000000227,,83782.0,21396343.5,218.0,9.899999999999977,3.9599999999999906,-1.0073614877954369,98148.36467889909,255.38114988899764 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MBLD87,8.5% Machhapuchchhre Debenture 2087,1161.0,1161.0,1161.0,,1161.0,1161.0,0.0,,5.0,5805.0,1.0,0.0,0.0,0.0,5805.0,1161.0 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MBLEF,MBL Equity Fund,10.0,10.2,10.0,,10.0,10.05,-0.05000000000000071,,800.0,8021.0,6.0,0.1999999999999993,1.9999999999999927,-0.4975124378109523,1336.8333333333333,10.02625 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MCHL,Menchhiyam Hydropower Limited,302.1,306.0,293.0,,301.3,302.0,-0.6999999999999886,,7178.0,2145092.6,79.0,13.0,4.303210857332009,-0.23178807947019492,27153.07088607595,298.84265812203955 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MDB,Miteri Development Bank Limited,594.0,600.0,591.5,,594.2,600.0,-5.7999999999999545,,8366.0,4990571.5,55.0,8.5,1.430976430976431,-0.9666666666666591,90737.66363636364,596.5301816877839 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MEHL,Manakamana Engineering Hydropower Limited,330.0,330.0,315.0,,315.0,324.4,-9.399999999999977,,6814.0,2178571.1,76.0,15.0,4.545454545454546,-2.897657213316886,28665.409210526315,319.71985617845615 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MEL,Modi Energy Limited,226.0,227.3,222.0,,225.0,226.0,-1.0,,22998.0,5171848.5,148.0,5.300000000000011,2.345132743362837,-0.4424778761061947,34944.9222972973,224.88253326376207 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MEN,Mountain Energy Nepal Limited,610.0,610.0,595.0,,600.0,600.0,0.0,,51644.0,30909677.3,255.0,15.0,2.459016393442623,0.0,121214.42078431373,598.5143927658586 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MERO,Mero Microfinance Bittiya Sanstha Ltd.,730.0,730.0,700.0,,703.9,712.0,-8.100000000000023,,8476.0,6001758.1,78.0,30.0,4.10958904109589,-1.1376404494382053,76945.61666666667,708.0884969325153 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MFIL,Manjushree Finance Ltd.,780.0,800.0,780.0,,793.9,802.0,-8.100000000000023,,31009.0,24628218.9,168.0,20.0,2.564102564102564,-1.0099750623441424,146596.54107142857,794.2280918443032 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MHCL,Molung Hydropower Company Limited,335.0,339.5,322.0,,328.0,331.9,-3.8999999999999773,,9465.0,3096640.1,70.0,17.5,5.223880597014925,-1.1750527267249102,44237.71571428572,327.167469624934 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MHL,Mandakini Hydropower Limited,490.0,500.0,483.0,,490.0,492.0,-2.0,,9016.0,4429550.0,60.0,17.0,3.4693877551020407,-0.40650406504065045,73825.83333333333,491.2988021295475 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MHNL,Mountain Hydro Nepal Limited,247.0,248.0,235.4,,244.5,246.9,-2.4000000000000057,,33353.0,8059826.9,133.0,12.599999999999994,5.101214574898783,-0.972053462940464,60600.2022556391,241.65223218301205 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MKCL,Muktinath Krishi Company Limited,1136.0,1185.0,1136.0,,1164.0,1149.0,15.0,,1669.0,1958433.9,53.0,49.0,4.313380281690141,1.3054830287206265,36951.583018867925,1173.4175554224087 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MKHC,Maya Khola Hydropower Company Limited,300.1,307.0,298.0,,300.9,301.4,-0.5,,10735.0,3227867.2,96.0,9.0,2.9990003332222592,-0.16589250165892502,33623.61666666667,300.6862785281789 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MKHL,Mai Khola Hydropower Limited,512.0,527.9,501.0,,519.0,527.3,-8.299999999999955,,14809.0,7560895.3,104.0,26.899999999999977,5.253906249999996,-1.5740565143182166,72700.91634615384,510.5608278749409 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MKJC,Mailung Khola Jal Vidhyut Company Limited,470.0,472.9,457.0,,464.0,464.0,0.0,,10602.0,4920353.7,87.0,15.899999999999977,3.3829787234042508,0.0,56555.78965517242,464.0967458970006 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1124.3,1187.5,1124.3,,1176.5,1166.0,10.5,,1594.0,1846897.0,33.0,63.200000000000045,5.621275460286404,0.9005145797598628,55966.57575757576,1158.6555834378921 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MLBL,Mahalaxmi Bikas Bank Ltd.,366.9,366.9,358.3,,361.0,364.6,-3.6000000000000227,,25201.0,9125559.7,112.0,8.599999999999966,2.343962932679195,-0.9873834339001707,81478.21160714285,362.11101543589535 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1175.0,1195.0,1145.0,,1166.0,1175.5,-9.5,,652.0,764998.6,24.0,50.0,4.25531914893617,-0.8081667375584858,31874.941666666666,1173.3107361963189 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1780.0,1780.0,1701.3,,1767.0,1780.0,-13.0,,352.0,608385.0,15.0,78.70000000000005,4.421348314606744,-0.7303370786516854,40559.0,1728.3664772727273 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MMF1,Mega Mutual Fund -1,10.0,10.0,9.27,,9.46,9.75,-0.28999999999999915,,80084.0,758804.62,42.0,0.7300000000000004,7.300000000000003,-2.9743589743589656,18066.776666666665,9.475108885670046 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,456.0,469.5,456.0,,465.0,455.0,10.0,,4295.0,1991243.0,46.0,13.5,2.9605263157894735,2.197802197802198,43287.891304347824,463.6188591385332 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MNBBL,Muktinath Bikas Bank Ltd.,376.8,379.9,372.0,,376.0,376.0,0.0,,41586.0,15636744.9,207.0,7.899999999999977,2.0966029723991446,0.0,75539.8304347826,376.0098326359833 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MND84/85,Muktinath Debenture 2084/85,1070.0,1070.0,1070.0,,1070.0,1100.0,-30.0,,155.0,165850.0,2.0,0.0,0.0,-2.727272727272727,82925.0,1070.0 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MNMF1,Muktinath Mutual Fund 1,9.8,9.9,9.51,,9.85,9.9,-0.05000000000000071,,117930.0,1145216.0,25.0,0.39000000000000057,3.9795918367346994,-0.5050505050505122,45808.64,9.710981090477402 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MPFL,Multipurpose Finance Company Limited,626.0,626.0,611.0,,622.0,626.8,-4.7999999999999545,,11756.0,7282315.5,74.0,15.0,2.3961661341853033,-0.7657945118059916,98409.66891891892,619.4552143586254 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MSHL,Mid Solu Hydropower Limited,655.0,655.0,635.0,,636.4,658.0,-21.600000000000023,,327.0,209702.8,19.0,20.0,3.0534351145038165,-3.282674772036478,11036.98947368421,641.2929663608562 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1221.0,1257.5,1221.0,,1248.0,1248.9,-0.900000000000091,,1124.0,1394136.8,23.0,36.5,2.9893529893529895,-0.07206341580591648,60614.64347826087,1240.335231316726 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NABBC,Narayani Development Bank Limited,811.0,820.0,776.0,,790.0,815.0,-25.0,,16399.0,13066455.8,208.0,44.0,5.425400739827373,-3.067484662576687,62819.499038461545,796.7836941276908 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NABIL,Nabil Bank Limited,552.0,554.9,548.0,,549.0,550.0,-1.0,,102884.0,56659381.6,669.0,6.899999999999977,1.249999999999996,-0.18181818181818182,84692.64813153961,550.7113020489095 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NABILD2089,7% Nabil Debenture 2089,1107.8,1107.8,1057.0,,1057.0,1142.0,-85.0,,38810.0,41034464.0,8.0,50.799999999999955,4.585665282541971,-7.443082311733801,5129308.0,1057.3167740273125 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,743.0,744.0,739.1,,740.0,759.8,-19.799999999999955,,289.0,214259.7,10.0,4.899999999999977,0.6594885598923252,-2.6059489339299757,21425.97,741.383044982699 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NBF2,NABIL BALANCED FUND-2,10.1,10.2,9.8,,9.81,10.1,-0.28999999999999915,,7200.0,71145.0,5.0,0.3999999999999986,3.9603960396039466,-2.871287128712863,14229.0,9.88125 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NBF3,Nabil Balanced Fund-3,9.95,10.1,9.95,,10.0,10.0,0.0,,23354.0,233565.0,18.0,0.15000000000000036,1.507537688442215,0.0,12975.833333333334,10.001070480431618 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NBL,Nepal Bank Limited,272.0,272.0,265.0,,269.0,269.0,0.0,,27376.0,7361737.6,140.0,7.0,2.5735294117647056,0.0,52583.84,268.912098188194 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NBLD85,Nabil Debenture 2085,1067.0,1080.0,1067.0,,1080.0,1100.0,-20.0,,29980.0,32377750.0,2.0,13.0,1.218369259606373,-1.8181818181818181,16188875.0,1079.9783188792528 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1548.0,1548.0,1502.0,,1519.0,1524.0,-5.0,,897.0,1351076.0,22.0,46.0,2.9715762273901807,-0.32808398950131235,61412.545454545456,1506.216276477146 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NFS,Nepal Finance Ltd.,588.0,596.0,575.0,,580.0,585.0,-5.0,,11307.0,6621024.5,141.0,21.0,3.571428571428571,-0.8547008547008548,46957.62056737589,585.5686300521801 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NGPL,Ngadi Group Power Ltd.,435.0,435.0,422.0,,425.0,428.8,-3.8000000000000114,,174734.0,74628768.1,548.0,13.0,2.9885057471264367,-0.8861940298507488,136183.88339416057,427.0992943559925 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NHDL,Nepal Hydro Developers Ltd.,647.0,656.0,640.0,,644.1,650.0,-5.899999999999977,,4863.0,3147885.7,63.0,16.0,2.472952086553323,-0.9076923076923041,49966.43968253968,647.3135307423402 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NHPC,National Hydro Power Company Limited,285.0,287.0,277.0,,282.9,280.0,2.8999999999999773,,659711.0,186191491.0,1232.0,10.0,3.508771929824561,1.0357142857142776,151129.4569805195,282.23190306058257 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NIBLGF,NIBL Growth Fund,10.24,10.24,9.41,,9.78,10.55,-0.7700000000000014,,9000.0,87048.0,20.0,0.8300000000000001,8.10546875,-7.298578199052145,4352.4,9.672 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NIBLSTF,NIBL Stable Fund,8.66,8.91,8.66,,8.67,8.91,-0.2400000000000002,,1500.0,13025.0,6.0,0.25,2.886836027713626,-2.693602693602696,2170.8333333333335,8.683333333333334 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NIBSF2,NIBL Samriddhi Fund -2,8.73,9.0,8.73,,9.0,9.0,0.0,,23000.0,203681.0,19.0,0.2699999999999996,3.092783505154634,0.0,10720.052631578947,8.855695652173914 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NICA,NIC Asia Bank Ltd.,325.0,349.0,325.0,,342.0,342.1,-0.10000000000002274,,56528.0,19364349.1,243.0,24.0,7.384615384615385,-0.02923121894183652,79688.67942386832,342.5620772006793 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NICAD2091,7% NIC ASIA Debenture 2091,1057.3,1057.3,1057.3,,1057.3,1090.0,-32.700000000000045,,20.0,21146.0,1.0,0.0,0.0,-3.000000000000004,21146.0,1057.3 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NICBF,NIC Asia Balanced Fund,9.08,9.1,9.08,,9.1,9.1,0.0,,2200.0,19980.0,2.0,0.019999999999999574,0.22026431718061204,0.0,9990.0,9.081818181818182 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NICD88,NIC ASIA Rinpatra 2088,1085.0,1095.0,1085.0,,1095.0,1092.1,2.900000000000091,,110.0,119600.0,3.0,10.0,0.9216589861751152,0.2655434484021693,39866.666666666664,1087.2727272727273 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NICFC,NIC Asia Flexi CAP Fund,9.5,9.5,9.03,,9.03,9.3,-0.27000000000000135,,68780.0,652724.0,11.0,0.47000000000000064,4.947368421052638,-2.903225806451627,59338.545454545456,9.490026170398371 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NICGF2,NIC ASIA Growth Fund-2,9.1,9.37,9.1,,9.1,9.35,-0.25,,900.0,8298.0,8.0,0.2699999999999996,2.9670329670329623,-2.6737967914438503,1037.25,9.22 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NICL,Nepal Insurance Co. Ltd.,538.4,538.4,523.0,,525.9,532.0,-6.100000000000023,,13979.0,7350036.5,85.0,15.399999999999977,2.8603268945022244,-1.1466165413533878,86471.01764705882,525.7912940839831 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,577.0,578.0,560.0,,564.7,569.0,-4.2999999999999545,,5863.0,3314236.7,110.0,18.0,3.119584055459272,-0.7557117750439287,30129.42454545455,565.2800102336688 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NICSF,NIC Asia Select Fund 30,9.01,9.2,8.74,,9.0,9.27,-0.2699999999999996,,5550.0,50165.5,10.0,0.4599999999999991,5.105438401775794,-2.9126213592232966,5016.55,9.038828828828828 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NIFRA,Nepal Infrastructure Bank Limited,257.0,258.8,254.0,,256.9,257.9,-1.0,,90157.0,23133143.6,482.0,4.800000000000011,1.8677042801556465,-0.38774718883288095,47994.07385892116,256.58732655256944 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1023.1,1030.0,1023.1,,1030.0,1020.8,9.200000000000045,,130.0,133693.0,2.0,6.899999999999977,0.6744208777245604,0.9012539184953023,66846.5,1028.4076923076923 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NIL,Neco Insurance Limited,645.0,645.0,630.0,,635.0,635.4,-0.39999999999997726,,6177.0,3912965.2,52.0,15.0,2.3255813953488373,-0.06295247088447864,75249.33076923077,633.4734013275053 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NIMB,Nepal Investment Mega Bank Limited,201.0,201.0,197.0,,198.5,198.0,0.5,,169137.0,33553860.3,480.0,4.0,1.9900497512437811,0.25252525252525254,69903.875625,198.38273293247485 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,145.5,148.9,145.5,,146.0,141.3,4.699999999999989,,794.0,117090.5,16.0,3.4000000000000057,2.3367697594501755,3.3262561924982226,7318.15625,147.46914357682618 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NLG,NLG Insurance Company Ltd.,600.0,604.0,588.0,,598.0,603.0,-5.0,,21712.0,12910623.0,109.0,16.0,2.666666666666667,-0.8291873963515755,118446.08256880734,594.6307571849668 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NLIC,Nepal Life Insurance Co. Ltd.,806.0,806.0,761.1,,773.9,768.2,5.699999999999932,,26947.0,20702110.3,228.0,44.89999999999998,5.570719602977665,0.7419942723249064,90798.72938596492,768.2528778713772 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NLICL,National Life Insurance Co. Ltd.,590.0,596.0,580.0,,594.0,590.0,4.0,,11954.0,7041717.8,69.0,16.0,2.711864406779661,0.6779661016949152,102053.88115942029,589.0679103229045 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NMB,NMB Bank Limited,246.0,247.3,243.2,,244.9,246.0,-1.0999999999999943,,45808.0,11230280.3,160.0,4.100000000000023,1.666666666666676,-0.4471544715447131,70189.251875,245.15980396437305 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NMB50,NMB 50,10.56,10.66,10.56,,10.66,10.88,-0.22000000000000064,,25612.0,271362.72,6.0,0.09999999999999964,0.9469696969696936,-2.0220588235294175,45227.119999999995,10.595139778228955 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NMBD89/90,NMB Debenture 10.75%-2089/90,1460.0,1460.0,1415.0,,1415.0,1460.0,-45.0,,11.0,15566.2,2.0,45.0,3.0821917808219177,-3.0821917808219177,7783.1,1415.109090909091 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NMBHF2,NMB Hybrid Fund L- II,9.58,9.75,9.57,,9.7,9.77,-0.07000000000000028,,26800.0,259893.23,16.0,0.17999999999999972,1.8789144050104356,-0.7164790174002077,16243.326875,9.697508582089553 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,620.0,629.0,620.0,,629.0,629.0,0.0,,1560.0,973407.0,25.0,9.0,1.4516129032258065,0.0,38936.28,623.9788461538461 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NMFBS,National Laghubitta Bittiya Sanstha Limited,1140.0,1140.0,1124.0,,1130.0,1139.0,-9.0,,1814.0,2053209.3,40.0,16.0,1.4035087719298245,-0.7901668129938543,51330.2325,1131.8684123484013 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NMIC,Nepal Micro Insurance Company Limited,979.9,985.0,950.9,,959.0,964.0,-5.0,,6113.0,5928540.1,131.0,34.10000000000002,3.4799469333605497,-0.5186721991701244,45256.031297709924,969.8249795517748 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,562.5,562.5,544.1,,552.0,553.0,-1.0,,5746.0,3150262.7,62.0,18.399999999999977,3.2711111111111073,-0.18083182640144665,50810.68870967742,548.2531674208145 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NRIC,Nepal Reinsurance Company Limited,1030.0,1036.0,988.6,,1018.0,1000.0,18.0,,82944.0,84531935.4,515.0,47.39999999999998,4.601941747572813,1.7999999999999998,164139.68038834952,1019.1446686921297 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NRM,Nepal Republic Media Limited,322.0,332.0,317.5,,330.0,322.0,8.0,,25233.0,8269702.3,171.0,14.5,4.503105590062112,2.484472049689441,48360.83216374269,327.73361471089447 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NRN,NRN Infrastructure and Development Limited,1425.0,1514.0,1425.0,,1495.0,1470.0,25.0,,147423.0,220028040.6,986.0,89.0,6.245614035087719,1.7006802721088436,223152.1709939148,1492.4946622982845 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NSIF2,NMB Sulav Investment Fund - 2,10.7,10.88,10.6,,10.88,10.46,0.41999999999999993,,23350.0,250823.48,11.0,0.28000000000000114,2.616822429906553,4.01529636711281,22802.134545454548,10.741904925053534 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NSY,Nepal Life Samriddhi Lagani Yojana,9.41,9.57,9.16,,9.42,9.7,-0.27999999999999936,,7100.0,66703.0,21.0,0.41000000000000014,4.357066950053136,-2.8865979381443236,3176.3333333333335,9.394788732394366 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NTC,Nepal Doorsanchar Company Limited,875.0,875.0,862.5,,864.9,869.0,-4.100000000000023,,6076.0,5267791.1,150.0,12.5,1.4285714285714286,-0.4718066743383226,35118.60733333333,866.9833936800526 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,635.0,639.7,631.2,,632.0,630.6,1.3999999999999773,,2532.0,1601623.0,27.0,8.5,1.3385826771653544,0.22201078338090346,59319.37037037037,632.5525276461295 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NWCL,Nepal Warehousing Company Limited ,759.9,760.0,720.8,,742.0,750.0,-8.0,,3496.0,2575644.0,46.0,39.200000000000045,5.158573496512705,-1.0666666666666667,55992.260869565216,736.7402745995423 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,NYADI,Nyadi Hydropower Limited,383.0,394.0,376.3,,377.0,385.0,-8.0,,6280.0,2383904.0,69.0,17.69999999999999,4.621409921671015,-2.0779220779220777,34549.333333333336,379.60254777070065 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,OHL,Oriental Hotels Limited,703.4,703.4,684.0,,698.8,704.8,-6.0,,4353.0,2987991.9,35.0,19.399999999999977,2.7580324139891923,-0.851305334846765,85371.19714285714,686.4212956581667 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,OMPL,Om Megashree Pharmaceuticals Limited,989.0,1005.0,966.1,,989.0,989.0,0.0,,6207.0,6098311.7,130.0,38.89999999999998,3.9332659251769444,0.0,46910.090000000004,982.4893990655712 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,PBD88,10% Prime Debenture 2088,1250.0,1250.0,1250.0,,1250.0,1250.0,0.0,,20.0,25000.0,1.0,0.0,0.0,0.0,25000.0,1250.0 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,PCBL,Prime Commercial Bank Ltd.,243.0,245.0,239.5,,242.7,242.5,0.19999999999998863,,47015.0,11396798.9,175.0,5.5,2.263374485596708,0.08247422680411902,65124.565142857144,242.40771881314475 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,PCIL,Palpa Cement Industries Limited,665.0,688.0,650.0,,665.0,665.0,0.0,,71400.0,47637483.4,1056.0,38.0,5.714285714285714,0.0,45111.25321969697,667.191644257703 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,PHCL,Peoples Hydropower Company Limited,310.0,314.5,304.0,,307.0,309.9,-2.8999999999999773,,91387.0,28222808.3,279.0,10.5,3.387096774193549,-0.9357857373346169,101157.01899641578,308.8273857332006 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,PMHPL,Panchakanya Mai Hydropower Ltd,325.1,340.0,325.0,,330.0,328.0,2.0,,18414.0,6129266.0,82.0,15.0,4.6139649338665025,0.6097560975609756,74747.14634146342,332.85902031063324 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,PMLI,Prabhu Mahalaxmi Life Insurance Limited,454.4,461.8,446.6,,450.0,454.4,-4.399999999999977,,8197.0,3734767.8,119.0,15.199999999999989,3.345070422535209,-0.9683098591549246,31384.603361344536,455.6261803098694 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,PPCL,Panchthar Power Compant Limited,378.0,378.0,347.0,,359.0,360.0,-1.0,,11606.0,4088869.5,65.0,31.0,8.201058201058201,-0.2777777777777778,62905.68461538461,352.3065224883681 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,PPL,People's Power Limited,324.0,347.8,324.0,,341.5,341.0,0.5,,49192.0,16751979.2,190.0,23.80000000000001,7.345679012345682,0.1466275659824047,88168.31157894737,340.5427549194991 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,PRIN,Prabhu Insurance Ltd.,709.8,709.8,686.2,,692.0,702.4,-10.399999999999977,,6285.0,4367404.1,47.0,23.59999999999991,3.3248802479571586,-1.4806378132118418,92923.4914893617,694.8932537788385 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,PROFL,Progressive Finance Limited,441.0,450.0,439.2,,440.0,449.4,-9.399999999999977,,7800.0,3445345.0,45.0,10.800000000000011,2.4489795918367374,-2.091677792612367,76563.22222222222,441.71089743589744 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,PRSF,Prabhu Smart Fund,12.75,12.91,12.75,,12.89,12.75,0.14000000000000057,,147584.0,1884310.44,18.0,0.16000000000000014,1.2549019607843148,1.098039215686279,104683.91333333333,12.767714928447528 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,PRVU,Prabhu Bank Limited,208.0,208.0,196.0,,197.2,198.5,-1.3000000000000114,,159581.0,31676787.9,515.0,12.0,5.769230769230769,-0.6549118387909377,61508.32601941747,198.49974558374743 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,PSF,Prabhu Select Fund,11.94,12.1,11.94,,12.0,12.0,0.0,,116749.0,1401528.0,14.0,0.16000000000000014,1.3400335008375222,0.0,100109.14285714286,12.004625307283145 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,PURE,Pure Energy Limited,872.0,874.9,839.0,,841.0,872.0,-31.0,,8595.0,7367528.0,135.0,35.89999999999998,4.116972477064217,-3.555045871559633,54574.281481481485,857.1876672484002 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,RADHI,Radhi Bidyut Company Ltd,764.9,779.0,751.0,,762.5,764.9,-2.3999999999999773,,121806.0,92810144.0,296.0,28.0,3.6606092299647015,-0.31376650542554285,313547.7837837838,761.9505114690573 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,RAWA,Rawa Energy Development Limited,453.5,459.9,440.1,,447.0,453.0,-6.0,,43852.0,19595062.2,258.0,19.799999999999955,4.366041896361621,-1.3245033112582782,75949.85348837209,446.8453479886892 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,RBBD2088,7% RBBL Debenture 2088,1032.0,1050.0,1022.0,,1032.1,1032.0,0.09999999999990905,,826.0,855243.3,13.0,28.0,2.7131782945736433,0.009689922480611343,65787.94615384616,1035.4035108958838 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,RBBF40,RBB Focus 40,9.1,9.2,9.1,,9.18,9.18,0.0,,6700.0,61530.0,11.0,0.09999999999999964,1.098901098901095,0.0,5593.636363636364,9.183582089552239 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,RBCL,Rastriya Beema Company Limited,14898.0,14898.0,14898.0,,14898.0,14627.0,271.0,,10.0,148980.0,1.0,0.0,0.0,1.8527380870992,148980.0,14898.0 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,RBCLPO,Rastriya Beema Company Limited Promoter Share,12150.0,12150.0,11999.0,,11999.0,12100.0,-101.0,,30.0,361480.0,2.0,151.0,1.2427983539094651,-0.8347107438016529,180740.0,12049.333333333334 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,RFPL,River Falls Power Limited,369.6,369.6,346.0,,350.0,352.0,-2.0,,24743.0,8670079.1,214.0,23.600000000000023,6.385281385281391,-0.5681818181818182,40514.38831775701,350.40533080063045 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,RHGCL,Rapti Hydro And General Construction Limited,277.0,283.6,271.3,,280.0,277.0,3.0,,24789.0,6825394.8,129.0,12.300000000000011,4.440433212996394,1.083032490974729,52910.037209302325,275.3396587195934 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,265.0,276.0,263.0,,271.8,267.0,4.800000000000011,,24913.0,6776667.7,137.0,13.0,4.905660377358491,1.7977528089887684,49464.727737226276,272.0133143338819 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,RIDI,Ridi Power Company Limited,350.0,380.0,350.0,,378.9,359.7,19.19999999999999,,1497165.0,557750754.9,2763.0,30.0,8.571428571428571,5.337781484570472,201864.18925081432,372.5379332939255 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,RLEL,Ridge Line Energy Limited,940.0,950.0,880.1,,905.0,916.0,-11.0,,19232.0,17568047.2,429.0,69.89999999999998,7.436170212765955,-1.2008733624454149,40951.15897435897,913.4799916805324 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,RLFL,Reliance Finance Ltd.,470.0,484.0,465.0,,465.2,475.0,-9.800000000000011,,50923.0,24076107.6,180.0,19.0,4.042553191489362,-2.0631578947368445,133756.15333333335,472.79436796732324 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,RMF1,RBB Mutual Fund 1,10.0,10.0,9.7,,9.9,9.75,0.15000000000000036,,62025.0,603552.5,17.0,0.3000000000000007,3.000000000000007,1.538461538461542,35503.08823529412,9.730794034663441 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,RMF2,RBB Mutual Fund 2,9.77,10.3,9.77,,10.3,9.99,0.3100000000000005,,8210.0,84087.0,10.0,0.5300000000000011,5.4247697031729905,3.103103103103108,8408.7,10.242021924482339 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,RNLI,Reliable Nepal Life Insurance Limited,460.5,463.7,456.0,,458.9,459.5,-0.6000000000000227,,34536.0,15832601.9,251.0,7.699999999999989,1.6720955483170443,-0.13057671381937383,63078.095219123505,458.43762740328935 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,679.0,686.0,665.0,,668.0,673.9,-5.899999999999977,,16999.0,11505256.1,83.0,21.0,3.0927835051546393,-0.8755008161448252,138617.54337349397,676.819583504912 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,RSML,Reliance Spinning Mills Limited,3460.0,3650.0,3460.0,,3545.0,3498.0,47.0,,77289.0,273431989.6,1202.0,190.0,5.491329479768786,1.343624928530589,227480.8565723794,3537.7866138777836 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,RSY,Reliable Samriddhi Yojana,9.95,10.39,9.8,,10.1,10.1,0.0,,50908.0,526102.8,31.0,0.5899999999999999,5.92964824120603,0.0,16971.05806451613,10.334383593934156 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,RURU,Ru Ru Jalbidhyut Pariyojana Limited,625.0,645.0,623.0,,633.0,634.0,-1.0,,7037.0,4456941.4,62.0,22.0,3.52,-0.15772870662460567,71886.15161290324,633.3581639903368 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SABBL,Salapa Bikas Bank Limited,996.0,1056.0,971.2,,1014.0,973.0,41.0,,46712.0,47074899.0,575.0,84.79999999999995,8.514056224899594,4.213771839671121,81869.3895652174,1007.7688602500428 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SADBL,Shangrila Development Bank Ltd.,422.8,425.0,413.1,,425.0,422.0,3.0,,36314.0,15267198.9,142.0,11.899999999999977,2.8145695364238357,0.7109004739336493,107515.4852112676,420.421845569202 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SAGAR,Sagar Distillery Limited,1726.9,1814.0,1726.0,,1768.1,1780.3,-12.200000000000045,,20809.0,36831234.0,301.0,88.0,5.0958364699751,-0.685277762174917,122362.90365448505,1769.9665529338267 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SAHAS,Sahas Urja Limited,670.0,675.0,663.0,,665.0,666.5,-1.5,,138790.0,92823644.9,693.0,12.0,1.791044776119403,-0.22505626406601648,133944.65353535354,668.806433460624 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SAIL,Shreenagar Agritech Industries Limited,1069.0,1074.0,1021.0,,1038.9,1069.2,-30.299999999999955,,59912.0,62394916.8,633.0,53.0,4.9579045837231055,-2.833894500561163,98570.16872037914,1041.44272933636 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SALICO,Sagarmatha Lumbini Insurance Co. Limited,610.0,617.0,601.2,,610.4,610.0,0.39999999999997726,,9246.0,5618064.4,75.0,15.799999999999955,2.590163934426222,0.06557377049179955,74907.52533333334,607.6210685701925 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SANIMA,Sanima Bank Limited,363.0,371.0,363.0,,368.0,362.5,5.5,,112394.0,41263677.9,309.0,8.0,2.203856749311295,1.5172413793103448,133539.41067961164,367.1341699734861 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SANVI,Sanvi Energy Limited,640.0,641.0,611.0,,618.1,633.0,-14.899999999999977,,22751.0,14207138.3,245.0,30.0,4.6875,-2.3538704581358574,57988.319591836735,624.4621467188256 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SAPDBL,Saptakoshi Development Bank Ltd,800.0,805.0,776.0,,790.0,797.0,-7.0,,18231.0,14376111.8,212.0,29.0,3.6249999999999996,-0.8782936010037641,67811.84811320755,788.5531128297954 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SARBTM,Sarbottam Cement Limited,813.0,819.5,811.0,,814.0,813.0,1.0,,8330.0,6769245.6,77.0,8.5,1.045510455104551,0.12300123001230012,87912.28051948051,812.6345258103241 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SBCF,Sunrise Bluechip Fund,10.0,10.0,10.0,,10.0,10.15,-0.15000000000000036,,400.0,4000.0,2.0,0.0,0.0,-1.4778325123152742,2000.0,10.0 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SBI,Nepal SBI Bank Limited,407.0,410.0,403.0,,410.0,409.0,1.0,,63183.0,25677206.0,153.0,7.0,1.71990171990172,0.24449877750611246,167824.87581699347,406.3942199642309 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SBL,Siddhartha Bank Limited,405.0,406.0,398.0,,399.0,400.0,-1.0,,116064.0,46503079.4,215.0,8.0,1.9753086419753085,-0.25,216293.39255813952,400.6675575544527 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SBLD2091,7.25% SBL Debenture 2091,1055.0,1079.3,1055.0,,1079.3,1080.0,-0.7000000000000455,,25866.0,27912313.8,2.0,24.299999999999955,2.3033175355450193,-0.06481481481481903,13956156.9,1079.112108559499 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SBLD89,10.75% SBL Debenture 2089,1215.0,1235.0,1213.0,,1235.0,1240.0,-5.0,,425.0,521078.0,8.0,22.0,1.8106995884773662,-0.4032258064516129,65134.75,1226.0658823529411 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SCB,Standard Chartered Bank Limited,665.0,670.0,660.0,,663.9,665.0,-1.1000000000000227,,8964.0,5969552.5,115.0,10.0,1.5037593984962405,-0.16541353383458987,51909.15217391304,665.947400713967 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SEF,Siddhartha Equity Fund,10.2,10.2,10.1,,10.1,10.2,-0.09999999999999964,,11000.0,111600.0,2.0,0.09999999999999964,0.9803921568627416,-0.9803921568627416,55800.0,10.145454545454545 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SFEF,Sunrise Focused Equity Fund,10.0,10.1,10.0,,10.1,10.0,0.09999999999999964,,1400.0,14100.0,4.0,0.09999999999999964,0.9999999999999963,0.9999999999999963,3525.0,10.071428571428571 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SFMF,Sunrise First Mutual Fund,10.3,10.31,10.3,,10.3,10.5,-0.1999999999999993,,91560.0,943160.5,6.0,0.009999999999999787,0.09708737864077463,-1.904761904761898,157193.41666666666,10.301010266491918 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SGHC,Swet-Ganga Hydropower & Construction Limited ,339.0,344.0,330.0,,332.0,338.8,-6.800000000000011,,67420.0,22571053.6,221.0,14.0,4.129793510324483,-2.0070838252656467,102131.46425339367,334.7827588252744 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SGHL,Sanigad Hydro Limited,505.0,563.0,491.1,,536.0,503.0,33.0,,129965.0,68599398.0,4333.0,71.89999999999998,14.237623762376234,6.560636182902585,15831.848142164781,527.8297849420998 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SGIC,Sanima GIC Insurance Limited,480.0,486.4,472.0,,480.0,485.0,-5.0,,17911.0,8584326.3,144.0,14.399999999999977,2.9999999999999956,-1.0309278350515463,59613.37708333334,479.27677404946684 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SHEL,Singati Hydro Energy Limited,316.0,317.5,310.0,,311.0,316.0,-5.0,,92747.0,28967726.9,360.0,7.5,2.3734177215189876,-1.5822784810126582,80465.90805555556,312.3306079981023 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SHINE,Shine Resunga Development Bank Ltd.,416.0,423.0,412.0,,415.9,419.0,-3.1000000000000227,,22547.0,9401450.4,119.0,11.0,2.644230769230769,-0.7398568019093132,79003.78487394958,416.97123342351534 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SHIVM,SHIVAM CEMENTS LTD,666.0,668.0,653.1,,663.1,663.0,0.10000000000002274,,152420.0,100482010.1,602.0,14.899999999999977,2.2372372372372338,0.015082956259430277,166913.6380398671,659.2442599396404 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SHL,Soaltee Hotel Limited,503.9,510.0,500.0,,505.0,503.8,1.1999999999999886,,31042.0,15602092.0,126.0,10.0,1.9845207382417147,0.23818975784041058,123826.12698412698,502.6123316796598 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1472.0,1560.0,1467.9,,1540.0,1475.1,64.90000000000009,,430.0,653064.1,14.0,92.09999999999991,6.256793478260864,4.399701715137963,46647.43571428571,1518.7537209302325 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SHPC,Sanima Mai Hydropower Ltd.,522.0,528.0,515.0,,517.0,522.9,-5.899999999999977,,26580.0,13857054.4,124.0,13.0,2.490421455938697,-1.1283228150697986,111750.43870967742,521.3338750940557 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SICL,Shikhar Insurance Co. Ltd.,639.9,639.9,625.0,,638.0,634.0,4.0,,4345.0,2749391.3,72.0,14.899999999999977,2.328488826379118,0.6309148264984227,38185.990277777775,632.7713003452244 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SIFC,Shree Investment Finance Co. Ltd.,532.0,537.6,521.0,,527.9,533.9,-6.0,,10811.0,5694859.4,58.0,16.600000000000023,3.1203007518797032,-1.1238059561715676,98187.23103448277,526.7652761076681 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SIGS2,Siddhartha Investment Growth Scheme - 2,10.35,10.35,10.35,,10.35,10.5,-0.15000000000000036,,1000.0,10350.0,1.0,0.0,0.0,-1.428571428571432,10350.0,10.35 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SIGS3,Siddhartha Investment Growth Scheme 3,10.37,10.6,10.37,,10.5,10.37,0.13000000000000078,,102400.0,1078221.0,21.0,0.23000000000000043,2.217936354869821,1.2536162005785996,51343.857142857145,10.529501953125 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SIKLES,Sikles Hydropower Limited,576.0,580.0,568.7,,570.0,576.0,-6.0,,16584.0,9524833.6,97.0,11.299999999999955,1.9618055555555476,-1.0416666666666665,98194.16082474227,574.3387361312108 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SINDU,Sindhu Bikash Bank Ltd,703.0,730.0,703.0,,719.0,716.0,3.0,,7424.0,5309925.9,83.0,27.0,3.8406827880512093,0.41899441340782123,63975.0108433735,715.2378636853449 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SIPD,Shikhar power Development Limited,675.0,695.0,660.0,,685.0,675.0,10.0,,37278.0,25267698.6,509.0,35.0,5.185185185185185,1.4814814814814816,49641.84400785855,677.8179784323194 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,280.0,290.0,280.0,,285.0,285.3,-0.30000000000001137,,12773.0,3652696.1,103.0,10.0,3.571428571428571,-0.10515247108307443,35463.068932038834,285.97010099428485 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SJLIC,SuryaJyoti Life Insurance Company Limited,426.0,429.9,422.0,,424.9,426.0,-1.1000000000000227,,12357.0,5251023.9,132.0,7.899999999999977,1.8544600938967082,-0.2582159624413199,39780.48409090909,424.94326292789515 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,803.2,803.2,761.1,,769.0,765.0,4.0,,7696.0,5920064.2,112.0,42.10000000000002,5.241533864541835,0.522875816993464,52857.71607142857,769.2391112266113 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SKHEL,Suryakunda Hydro Electric Limited,1028.0,1050.0,986.0,,999.8,1029.8,-30.0,,5627.0,5674977.3,159.0,64.0,6.22568093385214,-2.9131870266071083,35691.68113207547,1008.5262662164563 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SKHL,Super Khudi Hydropower Limited,892.4,921.9,865.6,,899.0,920.0,-21.0,,22590.0,20540693.1,305.0,56.299999999999955,6.308830121021957,-2.282608695652174,67346.53475409836,909.2825630810094 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,810.0,830.0,810.0,,820.1,820.0,0.10000000000002274,,2773.0,2277137.3,45.0,20.0,2.4691358024691357,0.012195121951222285,50603.051111111105,821.1818608005769 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1150.0,1150.0,1096.1,,1120.0,1104.5,15.5,,4265.0,4713347.4,74.0,53.90000000000009,4.6869565217391385,1.403349932095971,63693.883783783785,1105.1224853458384 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SLCF,Sanima Large Cap Fund,10.0,10.0,9.95,,9.95,10.0,-0.05000000000000071,,11920.0,118907.5,10.0,0.05000000000000071,0.5000000000000071,-0.5000000000000071,11890.75,9.975461409395972 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,775.0,776.9,753.0,,760.5,761.0,-0.5,,2083.0,1585106.8,40.0,23.899999999999977,3.0838709677419325,-0.0657030223390276,39627.67,760.9730196831493 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SMB,Support Microfinance Bittiya Sanstha Ltd.,1900.0,1900.0,1853.0,,1890.0,1900.0,-10.0,,559.0,1041983.5,22.0,47.0,2.473684210526316,-0.5263157894736842,47362.88636363636,1864.0134168157424 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1555.0,1560.0,1520.0,,1543.9,1555.0,-11.099999999999909,,820.0,1257279.5,23.0,40.0,2.572347266881029,-0.7138263665594797,54664.32608695652,1533.2676829268294 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SMH,Super Mai Hydropower Limited,519.0,541.7,510.0,,521.9,513.2,8.699999999999932,,75905.0,39409472.0,314.0,31.700000000000045,6.107899807321782,1.6952455183164323,125507.87261146496,519.1946775574731 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SMHL,Super Madi Hydropower Limited,498.5,500.0,487.6,,491.0,497.0,-6.0,,34365.0,16975271.2,202.0,12.399999999999977,2.48746238716148,-1.2072434607645874,84035.99603960395,493.96977156991125 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SMJC,Sagarmatha Jalabidhyut Company Limited,429.4,455.4,429.4,,450.0,452.0,-2.0,,11674.0,5246912.3,122.0,26.0,6.054960409874244,-0.4424778761061947,43007.47786885246,449.45282679458626 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,775.0,814.0,772.0,,800.0,795.0,5.0,,1767.0,1386016.9,36.0,42.0,5.419354838709677,0.628930817610063,38500.46944444444,784.38986983588 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SNLI,Sun Nepal Life Insurance Company Limited,442.5,450.0,432.0,,445.0,442.5,2.5,,16324.0,7197829.5,257.0,18.0,4.067796610169491,0.5649717514124294,28007.118677042803,440.93540186228864 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SNORL,Snow Rivers Limited,850.0,903.0,807.0,,880.0,830.0,50.0,,45822.0,39530558.0,948.0,96.0,11.294117647058824,6.024096385542169,41698.90084388186,862.6982235607351 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SOHL,Solu Hydropower Limited,570.0,615.0,570.0,,592.0,596.0,-4.0,,135872.0,80990069.8,1194.0,45.0,7.894736842105263,-0.6711409395973155,67830.87922948074,596.0762320419218 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SONA,Sonapur Minerals And Oil Limited,424.0,428.0,418.0,,425.0,425.0,0.0,,22728.0,9607691.1,263.0,10.0,2.358490566037736,0.0,36531.14486692015,422.7248812038015 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SOPL,Sopan Pharmaceuticals Limited,848.0,879.6,833.2,,845.0,848.0,-3.0,,70713.0,60354952.5,1275.0,46.39999999999998,5.471698113207545,-0.3537735849056604,47337.217647058824,853.5198973314666 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SPC,Samling Power Company Limited,417.9,447.0,417.9,,436.3,439.8,-3.5,,5319.0,2338083.8,62.0,29.100000000000023,6.963388370423552,-0.7958162801273306,37711.02903225806,439.57206241774765 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SPDL,Synergy Power Development Ltd.,412.9,412.9,389.0,,402.0,393.3,8.699999999999989,,140886.0,55900221.7,242.0,23.899999999999977,5.788326471300552,2.2120518688024378,230992.6516528926,396.7762708856806 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SPHL,Sayapatri Hydropower Limited,550.0,552.0,536.1,,545.0,554.0,-9.0,,9824.0,5334868.1,97.0,15.899999999999977,2.8909090909090867,-1.6245487364620936,54998.64020618556,543.0443912866449 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SPIL,Siddhartha Premier Insurance Limited,725.0,725.0,711.0,,715.0,724.0,-9.0,,2068.0,1481450.5,31.0,14.0,1.9310344827586208,-1.2430939226519337,47788.72580645161,716.3687137330754 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SPL,Shuvam Power Limited,695.0,695.0,666.0,,679.0,684.0,-5.0,,2290.0,1535265.5,32.0,29.0,4.172661870503598,-0.7309941520467835,47977.046875,670.4216157205241 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SRLI,Sanima Reliance Life Insurance Limited,394.9,394.9,386.5,,390.0,391.4,-1.3999999999999773,,18697.0,7275158.3,195.0,8.399999999999977,2.127120790073431,-0.3576903423607505,37308.504102564104,389.1083221907258 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SSHL,Shiva Shree Hydropower Ltd,223.6,223.6,210.0,,214.0,213.0,1.0,,178577.0,38187361.8,571.0,13.599999999999994,6.082289803220033,0.4694835680751174,66878.04168126095,213.8425541923092 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,STC,Salt Trading Corporation,5378.0,5399.0,5250.0,,5250.0,5295.0,-45.0,,481.0,2531908.0,14.0,149.0,2.7705466716251395,-0.84985835694051,180850.57142857142,5263.841995841995 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2145.0,2205.0,2127.0,,2142.0,2180.0,-38.0,,882.0,1909882.0,44.0,78.0,3.6363636363636362,-1.743119266055046,43406.40909090909,2165.3990929705215 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,690.0,702.8,681.0,,688.0,682.9,5.100000000000023,,23136.0,16037707.6,145.0,21.799999999999955,3.159420289855066,0.7468150534485317,110604.88,693.1927558782849 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,647.0,648.8,632.0,,644.9,644.9,0.0,,5096.0,3257549.2,54.0,16.799999999999955,2.596599690880982,0.0,60324.985185185185,639.2364992150707 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,SYPNL,SY Panel Nepal Limited,1327.7,1448.0,1327.7,,1405.0,1397.5,7.5,,96349.0,136397739.4,1039.0,120.29999999999995,9.06078180311817,0.5366726296958855,131277.9012512031,1415.663259608299 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,TAMOR,Sanima Middle Tamor Hydropower Limited,456.0,460.0,452.1,,454.0,452.1,1.8999999999999773,,50356.0,22917836.0,214.0,7.899999999999977,1.7324561403508723,0.420261004202605,107092.69158878505,455.1162920009532 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,TPC,Terhathum Power Company Limited,372.5,372.5,362.1,,366.8,367.0,-0.19999999999998863,,10638.0,3883779.3,85.0,10.399999999999977,2.7919463087248264,-0.054495912806536415,45691.52117647059,365.0854765933446 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,536.1,585.0,531.0,,563.0,536.1,26.899999999999977,,72970.0,40727849.2,1592.0,54.0,10.072747621712367,5.017720574519675,25582.819849246232,558.1451171714403 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,TRH,Taragaon Regency Hotel Limited,788.1,788.1,767.0,,788.0,789.9,-1.8999999999999773,,3391.0,2612624.0,17.0,21.100000000000023,2.6773252125364833,-0.24053677680718788,153683.76470588235,770.4582718961958 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,TSHL,Three Star Hydropower Limited,412.0,413.0,392.9,,398.0,411.0,-13.0,,13800.0,5544530.4,186.0,20.100000000000023,4.878640776699035,-3.1630170316301705,29809.303225806452,401.7775652173913 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,TTL,Trade Tower Limited,758.0,773.5,745.0,,754.0,758.0,-4.0,,20306.0,15316857.5,294.0,28.5,3.7598944591029024,-0.5277044854881267,52098.15476190476,754.3020535802226 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,TVCL,Trishuli Jal Vidhyut Company Limited ,481.1,493.0,481.1,,489.9,490.0,-0.10000000000002274,,8013.0,3885872.0,41.0,11.899999999999977,2.4734982332155426,-0.020408163265310763,94777.36585365854,484.94596281043306 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,UAIL,United Ajod Insurance Limited,470.2,471.0,461.3,,468.7,474.0,-5.300000000000011,,12044.0,5617198.6,106.0,9.699999999999989,2.0629519353466583,-1.1181434599156141,52992.439622641505,466.38978744603116 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,UHEWA,Upper Hewakhola Hydropower Company Limited,593.0,607.6,588.0,,600.0,597.5,2.5,,58298.0,34760669.0,237.0,19.600000000000023,3.305227655986513,0.41841004184100417,146669.48945147678,596.2583450547188 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2750.0,2879.9,2750.0,,2839.0,2888.9,-49.90000000000009,,480.0,1347944.1,26.0,129.9000000000001,4.723636363636366,-1.727301048842123,51844.00384615385,2808.216875 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,ULHC,Upper Lohore Khola Hydropower Company Limited,365.2,375.0,365.2,,371.0,370.1,0.8999999999999773,,18169.0,6750118.6,101.0,9.800000000000011,2.68346111719606,0.24317751958929404,66832.85742574256,371.51844350266936 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,UMHL,United Modi Hydropower Ltd.,570.0,600.0,570.0,,599.9,600.0,-0.10000000000002274,,35927.0,21288533.1,153.0,30.0,5.263157894736842,-0.016666666666670455,139140.73921568628,592.5497007821416 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,UMRH,United IDI Mardi RB Hydropower Limited.,543.9,554.8,540.1,,549.9,543.0,6.899999999999977,,10942.0,5973878.0,81.0,14.699999999999932,2.70270270270269,1.2707182320441945,73751.58024691358,545.9585084993603 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,UNHPL,Union Hydropower Limited,400.0,406.7,398.6,,404.8,405.0,-0.19999999999998863,,49748.0,20045585.6,182.0,8.099999999999966,2.0249999999999915,-0.04938271604937991,110140.58021978023,402.9425424137654 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,UNL,Unilever Nepal Limited,47040.0,47040.0,47040.0,,47040.0,47015.0,25.0,,10.0,470400.0,1.0,0.0,0.0,0.053174518770605125,470400.0,47040.0 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1304.0,1304.0,1275.0,,1292.0,1304.0,-12.0,,1323.0,1698813.4,29.0,29.0,2.223926380368098,-0.9202453987730062,58579.7724137931,1284.0615268329552 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,UPCL,UNIVERSAL POWER COMPANY LTD,365.0,370.0,358.0,,365.9,370.0,-4.100000000000023,,92193.0,33389288.5,280.0,12.0,3.287671232876712,-1.1081081081081143,119247.45892857143,362.1672849348649 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,UPPER,Upper Tamakoshi Hydropower Ltd,202.5,203.9,200.2,,200.5,202.5,-2.0,,101133.0,20444032.6,495.0,3.700000000000017,1.827160493827169,-0.9876543209876543,41301.07595959596,202.14996687530282 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,USHEC,Upper Solu Hydro Electric Company Limited,502.0,514.0,496.0,,506.0,500.1,5.899999999999977,,13653.0,6916344.5,113.0,18.0,3.5856573705179287,1.1797640471905573,61206.58849557522,506.5805683732513 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,USHL,Upper Syange Hydropower Limited,567.0,567.0,528.8,,540.8,540.0,0.7999999999999545,,8194.0,4459321.3,88.0,38.200000000000045,6.737213403880078,0.14814814814813973,50674.10568181818,544.2178789358067 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1205.1,1230.0,1170.0,,1205.0,1229.0,-24.0,,2368.0,2857421.2,53.0,60.0,4.978839930296242,-1.9528071602929211,53913.60754716981,1206.68125 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,703.0,703.0,671.5,,692.0,692.0,0.0,,2949.0,2021995.2,62.0,31.5,4.480796586059744,0.0,32612.825806451612,685.654526958291 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,VLUCL,Vision Lumbini Urja Company Limited ,445.0,474.0,440.0,,469.0,452.5,16.5,,9872.0,4527331.7,121.0,34.0,7.640449438202247,3.6464088397790055,37415.96446280992,458.6032921393841 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1380.0,1405.0,1370.0,,1378.1,1370.0,8.099999999999909,,965.0,1333509.9,26.0,35.0,2.536231884057971,0.5912408759124022,51288.842307692306,1381.8755440414507 +2026-07-21T09:15:28+00:00,2026-07-21T15:00:28+05:45,2026-07-21,15:00:28,1784625328,1,9,15,nepse_official,CLOSE,2026-07-21,YMHL,Yambaling Hydropower Limited,623.0,667.0,612.0,,630.0,623.0,7.0,,46790.0,29985739.0,1170.0,55.0,8.828250401284109,1.1235955056179776,25628.83675213675,640.8578542423595