diff --git a/data/nepse/2026/07/market_summary_2026-07-22.csv b/data/nepse/2026/07/market_summary_2026-07-22.csv
new file mode 100644
index 00000000..1edd9f05
--- /dev/null
+++ b/data/nepse/2026/07/market_summary_2026-07-22.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
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,OPEN,,,,,,,,,,
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,OPEN,,,,,,,,,,
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,OPEN,,,,,,,,,,
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,OPEN,,,,,,,,,,
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,OPEN,,,,,,,,,,
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,OPEN,,,,,,,,,,
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,OPEN,,,,,,,,,,
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,OPEN,,,,,,,,,,
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,CLOSE,,,,,,,,,,
diff --git a/data/nepse/2026/07/today_price_2026-07-22.csv b/data/nepse/2026/07/today_price_2026-07-22.csv
new file mode 100644
index 00000000..e4f371c3
--- /dev/null
+++ b/data/nepse/2026/07/today_price_2026-07-22.csv
@@ -0,0 +1,2653 @@
+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
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,385.0,385.0,385.0,,385.0,385.0,0.0,,316.0,121660.0,3.0,0.0,0.0,0.0,40553.333333333336,385.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1060.0,1060.0,1060.0,,1060.0,1099.1,-39.09999999999991,,20.0,21200.0,1.0,0.0,0.0,-3.5574561004458114,21200.0,1060.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5650.0,5650.0,5650.0,,5650.0,5845.0,-195.0,,10.0,56500.0,1.0,0.0,0.0,-3.3361847733105217,56500.0,5650.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1076.3,1076.3,1076.3,,1076.3,1096.0,-19.700000000000045,,10.0,10763.0,1.0,0.0,0.0,-1.7974452554744569,10763.0,1076.3
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,BARUN,Barun Hydropower Co. Ltd.,330.0,330.0,330.0,,330.0,339.0,-9.0,,50.0,16500.0,1.0,0.0,0.0,-2.6548672566371683,16500.0,330.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,BFC,Best Finance Company Ltd.,530.0,530.0,530.0,,530.0,530.0,0.0,,160.0,84800.0,3.0,0.0,0.0,0.0,28266.666666666668,530.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,BPCL,Butwal Power Company Limited,640.0,640.0,640.0,,640.0,673.0,-33.0,,10.0,6400.0,1.0,0.0,0.0,-4.903417533432393,6400.0,640.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,BUNGAL,Bungal Hydro Limited,607.0,607.0,607.0,,607.0,638.0,-31.0,,10.0,6070.0,1.0,0.0,0.0,-4.858934169278997,6070.0,607.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,CFCL,Central Finance Co. Ltd.,602.0,602.0,602.0,,602.0,633.0,-31.0,,100.0,60200.0,1.0,0.0,0.0,-4.897314375987362,60200.0,602.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,CHDC,CEDB Holdings Limited,2160.0,2160.0,2160.0,,2160.0,2209.0,-49.0,,10.0,21600.0,1.0,0.0,0.0,-2.218198279764599,21600.0,2160.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,CLI,Citizen Life Insurance Company Limited,429.0,429.0,429.0,,429.0,451.5,-22.5,,13.0,5577.0,1.0,0.0,0.0,-4.983388704318937,5577.0,429.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,CORBL,Corporate Development Bank Limited,1390.0,1390.0,1390.0,,1390.0,1400.0,-10.0,,10.0,13900.0,1.0,0.0,0.0,-0.7142857142857143,13900.0,1390.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,CREST,Crest Micro Life Insurance Limited,1220.0,1220.0,1184.0,,1184.0,1239.7,-55.700000000000045,,20.0,24040.0,2.0,36.0,2.9508196721311477,-4.493022505444869,12020.0,1202.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1313.0,1313.0,1313.0,,1313.0,1251.0,62.0,,10.0,13130.0,1.0,0.0,0.0,4.95603517186251,13130.0,1313.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,GRDBL,Green Development Bank Ltd.,1030.0,1030.0,1030.0,,1030.0,1077.0,-47.0,,185.0,190550.0,3.0,0.0,0.0,-4.36397400185701,63516.666666666664,1030.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,HDHPC,Himal Dolakha Hydropower Company Limited,218.0,218.0,218.0,,218.0,220.5,-2.5,,500.0,109000.0,1.0,0.0,0.0,-1.1337868480725624,109000.0,218.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,HFIN,Hotel Forest Inn Limited,685.0,685.0,685.0,,685.0,721.0,-36.0,,10.0,6850.0,1.0,0.0,0.0,-4.993065187239944,6850.0,685.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,HPPL,Himalayan Power Partner Ltd.,360.0,360.0,360.0,,360.0,371.5,-11.5,,10.0,3600.0,1.0,0.0,0.0,-3.095558546433378,3600.0,360.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,HRL,Himalayan Reinsurance Limited,677.2,677.2,677.2,,677.2,645.0,32.200000000000045,,10.0,6772.0,1.0,0.0,0.0,4.992248062015511,6772.0,677.2
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,840.0,840.0,840.0,,840.0,883.0,-43.0,,20.0,16800.0,1.0,0.0,0.0,-4.8697621744054365,16800.0,840.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,ILI,IME Life Insurance Company Limited,404.0,404.0,404.0,,404.0,424.3,-20.30000000000001,,12.0,4848.0,1.0,0.0,0.0,-4.784350695262788,4848.0,404.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,KAHL,Kalanga Hydro Limited,547.0,547.0,547.0,,547.0,546.1,0.8999999999999773,,20.0,10940.0,2.0,0.0,0.0,0.16480498077274808,5470.0,547.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,KHPL,Kalinchock Hydropower Limited,942.4,942.4,942.4,,942.4,992.0,-49.60000000000002,,10.0,9424.0,1.0,0.0,0.0,-5.000000000000003,9424.0,942.4
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,MEL,Modi Energy Limited,235.0,235.0,235.0,,235.0,225.0,10.0,,10.0,2350.0,1.0,0.0,0.0,4.444444444444445,2350.0,235.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,MERO,Mero Microfinance Bittiya Sanstha Ltd.,739.0,739.0,739.0,,739.0,703.9,35.10000000000002,,20.0,14780.0,1.0,0.0,0.0,4.986503764739313,14780.0,739.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,MFIL,Manjushree Finance Ltd.,772.0,772.0,772.0,,772.0,793.9,-21.899999999999977,,20.0,15440.0,2.0,0.0,0.0,-2.7585338203803977,7720.0,772.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1224.0,1224.0,1224.0,,1224.0,1166.0,58.0,,10.0,12240.0,1.0,0.0,0.0,4.974271012006861,12240.0,1224.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,442.0,442.0,442.0,,442.0,465.0,-23.0,,10.0,4420.0,1.0,0.0,0.0,-4.946236559139785,4420.0,442.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,MPFL,Multipurpose Finance Company  Limited,600.0,600.0,600.0,,600.0,622.0,-22.0,,10.0,6000.0,1.0,0.0,0.0,-3.536977491961415,6000.0,600.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,NABBC,Narayani Development Bank Limited,750.5,750.5,750.5,,750.5,790.0,-39.5,,10.0,7505.0,1.0,0.0,0.0,-5.0,7505.0,750.5
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,NBBD2085,10.25% NBBL Debenture 2085,1115.0,1115.0,1115.0,,1115.0,1115.0,0.0,,5.0,5325.0,1.0,0.0,0.0,0.0,5325.0,1065.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,NGPL,Ngadi Group Power Ltd.,404.0,404.0,404.0,,404.0,425.0,-21.0,,200.0,80800.0,1.0,0.0,0.0,-4.941176470588235,80800.0,404.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,NHDL,Nepal Hydro Developers Ltd.,626.0,626.0,626.0,,626.0,644.1,-18.100000000000023,,32000.0,20032000.0,1.0,0.0,0.0,-2.810122651762152,20032000.0,626.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,NHPC,National Hydro Power Company Limited,297.0,297.0,297.0,,297.0,282.9,14.100000000000023,,100.0,29700.0,1.0,0.0,0.0,4.98409331919407,29700.0,297.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,NRN,NRN Infrastructure and Development Limited,1459.7,1459.7,1459.7,,1459.7,1495.0,-35.299999999999955,,110.0,160567.0,2.0,0.0,0.0,-2.3612040133779235,80283.5,1459.7
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,PPL,People's Power Limited,324.5,324.5,324.5,,324.5,341.5,-17.0,,10.0,3245.0,1.0,0.0,0.0,-4.978038067349927,3245.0,324.5
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,RHGCL,Rapti Hydro And General Construction Limited,266.0,266.0,266.0,,266.0,280.0,-14.0,,10.0,2660.0,1.0,0.0,0.0,-5.0,2660.0,266.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,RIDI,Ridi Power Company Limited,390.0,390.0,390.0,,390.0,378.9,11.100000000000023,,10.0,3900.0,1.0,0.0,0.0,2.9295328582739573,3900.0,390.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,RSML,Reliance Spinning Mills Limited,3450.0,3450.0,3450.0,,3450.0,3545.0,-95.0,,21.0,72450.0,2.0,0.0,0.0,-2.6798307475317347,36225.0,3450.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,SABBL,Salapa Bikas Bank Limited,963.3,963.3,963.3,,963.3,1014.0,-50.700000000000045,,10.0,9633.0,1.0,0.0,0.0,-5.000000000000004,9633.0,963.3
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,SAGAR,Sagar Distillery Limited,1720.0,1720.0,1720.0,,1720.0,1768.1,-48.09999999999991,,10.0,17200.0,1.0,0.0,0.0,-2.7204343645721347,17200.0,1720.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,SAHAS,Sahas Urja Limited,665.0,665.0,665.0,,665.0,665.0,0.0,,38.0,25270.0,1.0,0.0,0.0,0.0,25270.0,665.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,SAIL,Shreenagar Agritech Industries Limited,1000.0,1000.0,1000.0,,1000.0,1038.9,-38.90000000000009,,20.0,20000.0,3.0,0.0,0.0,-3.744344980267599,6666.666666666667,1000.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,SAPDBL,Saptakoshi Development Bank Ltd,750.5,750.5,750.5,,750.5,790.0,-39.5,,10.0,7505.0,1.0,0.0,0.0,-5.0,7505.0,750.5
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,SGHC,Swet-Ganga Hydropower & Construction Limited ,316.0,316.0,316.0,,316.0,332.0,-16.0,,10.0,3160.0,1.0,0.0,0.0,-4.819277108433735,3160.0,316.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,SGHL,Sanigad Hydro Limited,539.0,539.0,539.0,,539.0,536.0,3.0,,30.0,16170.0,3.0,0.0,0.0,0.5597014925373134,5390.0,539.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,SINDU,Sindhu Bikash Bank Ltd,683.1,683.1,683.1,,683.1,719.0,-35.89999999999998,,10.0,6831.0,1.0,0.0,0.0,-4.9930458970792735,6831.0,683.1
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,SIPD,Shikhar power Development Limited,670.0,670.0,670.0,,670.0,685.0,-15.0,,10.0,6700.0,1.0,0.0,0.0,-2.18978102189781,6700.0,670.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1621.0,1621.0,1621.0,,1621.0,1543.9,77.09999999999991,,10.0,16210.0,1.0,0.0,0.0,4.993846751732619,16210.0,1621.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,SOPL,Sopan Pharmaceuticals Limited,845.0,845.0,845.0,,845.0,845.0,0.0,,10.0,8450.0,1.0,0.0,0.0,0.0,8450.0,845.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,SPHL,Sayapatri Hydropower Limited,535.0,535.0,535.0,,535.0,545.0,-10.0,,10.0,5350.0,1.0,0.0,0.0,-1.834862385321101,5350.0,535.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,SYPNL,SY Panel Nepal Limited,1334.8,1334.8,1334.8,,1334.8,1405.0,-70.20000000000005,,20.0,26696.0,2.0,0.0,0.0,-4.996441281138794,13348.0,1334.8
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,UHEWA,Upper Hewakhola Hydropower Company Limited,582.0,582.0,582.0,,582.0,600.0,-18.0,,20.0,11640.0,2.0,0.0,0.0,-3.0,5820.0,582.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2753.8,2753.8,2753.8,,2753.8,2839.0,-85.19999999999982,,10.0,27538.0,1.0,0.0,0.0,-3.0010567101091867,27538.0,2753.8
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,UMHL,United Modi Hydropower Ltd.,580.0,580.0,580.0,,580.0,600.0,-20.0,,20.0,11600.0,2.0,0.0,0.0,-3.3333333333333335,5800.0,580.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,UPPER,Upper Tamakoshi Hydropower Ltd,190.5,190.5,190.5,,190.5,200.5,-10.0,,10.0,1905.0,1.0,0.0,0.0,-4.987531172069826,1905.0,190.5
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,USHL,Upper Syange Hydropower Limited,514.0,514.0,514.0,,514.0,540.8,-26.799999999999955,,10.0,5140.0,1.0,0.0,0.0,-4.95562130177514,5140.0,514.0
+2026-07-22T05:15:40+00:00,2026-07-22T11:00:40+05:45,2026-07-22,11:00:40,1784697340,2,5,11,nepse_official,OPEN,2026-07-22,YMHL,Yambaling Hydropower Limited,602.7,602.7,602.7,,602.7,630.0,-27.299999999999955,,500.0,301350.0,7.0,0.0,0.0,-4.333333333333326,43050.0,602.7
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,960.9,960.9,960.9,,960.9,966.8,-5.899999999999977,,10.0,9609.0,1.0,0.0,0.0,-0.6102606537029353,9609.0,960.9
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,ADBL,Agricultural Development Bank Limited,314.0,315.0,310.2,,314.0,314.0,0.0,,1382.0,432551.5,13.0,4.800000000000011,1.5286624203821693,0.0,33273.192307692305,312.989507959479
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,AHL,Asian Hydropower Limited,445.0,445.0,431.7,,433.1,435.0,-1.8999999999999773,,225.0,97339.5,6.0,13.300000000000011,2.9887640449438226,-0.43678160919539705,16223.25,432.62
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,AHPC,Arun Valley Hydropower Development Co. Ltd.,278.0,278.0,275.0,,276.0,278.0,-2.0,,1310.0,361840.8,16.0,3.0,1.079136690647482,-0.7194244604316548,22615.05,276.21435114503817
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,385.0,390.0,381.0,,383.0,385.0,-2.0,,52943.0,20440065.7,141.0,9.0,2.3376623376623376,-0.5194805194805194,144965.004964539,386.0768316869085
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,AKPL,Arun Kabeli Power Ltd.,263.0,265.9,262.0,,263.0,265.0,-2.0,,18215.0,4779243.0,21.0,3.8999999999999773,1.4828897338402955,-0.7547169811320755,227583.0,262.3795223716717
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1060.0,1163.9,1060.0,,1117.9,1099.1,18.800000000000182,,324.0,360234.8,14.0,103.90000000000009,9.801886792452839,1.710490401237393,25731.057142857142,1111.8358024691358
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,ALICL,Asian Life Insurance Co. Limited,440.0,444.9,440.0,,444.9,442.0,2.8999999999999773,,20.0,8849.0,2.0,4.899999999999977,1.1136363636363584,0.6561085972850628,4424.5,442.45
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5650.0,6545.0,5650.0,,5680.0,5845.0,-165.0,,200.0,1182119.0,17.0,895.0,15.84070796460177,-2.8229255774165956,69536.41176470589,5910.595
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,APHL,Appolo Hydropower Limited,827.1,853.0,827.1,,853.0,840.2,12.799999999999955,,1460.0,1240012.0,22.0,25.899999999999977,3.131423044371899,1.5234467983813322,56364.181818181816,849.3232876712328
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,API,Api Power Company Ltd.,340.0,344.0,339.0,,342.0,344.0,-2.0,,14551.0,4977249.4,50.0,5.0,1.4705882352941175,-0.5813953488372093,99544.98800000001,342.0554875953543
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1076.3,1085.0,1055.0,,1070.0,1096.0,-26.0,,1125.0,1211503.0,10.0,30.0,2.78732695345164,-2.3722627737226274,121150.3,1076.8915555555554
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,BANDIPUR,Bandipur Cablecar and Tourism Limited,740.0,750.0,735.0,,745.0,745.0,0.0,,2465.0,1831854.0,35.0,15.0,2.027027027027027,0.0,52338.68571428571,743.1456389452333
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,BARUN,Barun Hydropower Co. Ltd.,330.0,339.0,327.0,,339.0,339.0,0.0,,691.0,229700.0,8.0,12.0,3.6363636363636362,0.0,28712.5,332.4167872648336
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,BBC,Bishal Bazar Company Limited,4300.0,4350.0,4300.0,,4350.0,4390.0,-40.0,,90.0,391000.0,2.0,50.0,1.1627906976744187,-0.9111617312072893,195500.0,4344.444444444444
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,BEDC,Bhugol Energy Development Company Limited,330.0,335.0,330.0,,335.0,334.5,0.5,,160.0,53096.0,5.0,5.0,1.5151515151515151,0.14947683109118087,10619.2,331.85
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,BFC,Best Finance Company Ltd.,530.0,555.0,530.0,,553.0,530.0,23.0,,50337.0,27576719.7,261.0,25.0,4.716981132075472,4.339622641509433,105657.92988505747,547.841939328923
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,BGWT,Bhagawati Hydropower Development Company Limited,601.0,601.0,601.0,,601.0,614.9,-13.899999999999977,,12.0,7212.0,1.0,0.0,0.0,-2.260530167506908,7212.0,601.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,BHCL,Bikash Hydropower Company Limited,510.0,520.0,500.0,,506.0,505.0,1.0,,1536.0,777341.5,27.0,20.0,3.9215686274509802,0.19801980198019803,28790.425925925927,506.0817057291667
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,BHDC,Bindhyabasini Hydropower Development Company Limited,437.4,446.0,437.4,,443.0,447.1,-4.100000000000023,,161.0,71561.4,4.0,8.600000000000023,1.9661636945587615,-0.9170208007157286,17890.35,444.48074534161486
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,BHL,Balephi Hydropower Limited,220.0,220.0,215.2,,218.0,217.5,0.5,,7917.0,1727806.8,33.0,4.800000000000011,2.181818181818187,0.22988505747126436,52357.78181818182,218.24009094353923
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,BHPL,Barahi Hydropower Public Limited,490.0,502.0,490.0,,502.0,504.0,-2.0,,40.0,19720.0,2.0,12.0,2.4489795918367347,-0.3968253968253968,9860.0,493.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,BJHL,Bhujung Hydropower Limited,794.0,794.0,770.0,,788.0,771.0,17.0,,670.0,524148.0,16.0,24.0,3.022670025188917,2.204928664072633,32759.25,782.310447761194
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,290.4,296.4,290.4,,293.1,294.0,-0.8999999999999773,,1793.0,527657.3,13.0,6.0,2.066115702479339,-0.3061224489795841,40589.023076923084,294.28739542665926
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,BPCL,Butwal Power Company Limited,640.0,677.9,640.0,,675.0,673.0,2.0,,2720.0,1796069.0,6.0,37.89999999999998,5.9218749999999964,0.2971768202080238,299344.8333333333,660.3194852941176
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,BUNGAL,Bungal Hydro Limited,607.0,683.0,607.0,,626.0,638.0,-12.0,,6653.0,4202872.2,66.0,76.0,12.520593080724876,-1.8808777429467085,63679.88181818182,631.7258680294605
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,C30MF,Citizens Super 30 Mutual Fund,10.0,10.0,10.0,,10.0,10.01,-0.009999999999999787,,100.0,1000.0,1.0,0.0,0.0,-0.09990009990009778,1000.0,10.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,936.0,939.0,935.0,,935.0,935.0,0.0,,1549.0,1448520.5,9.0,4.0,0.4273504273504274,0.0,160946.72222222222,935.1326662362815
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,CFCL,Central Finance Co. Ltd.,602.0,650.0,602.0,,650.0,633.0,17.0,,22802.0,14748104.1,89.0,48.0,7.973421926910299,2.6856240126382307,165709.03483146068,646.7899350934129
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,CGH,Chandragiri Hills Limited,794.8,794.8,780.0,,780.0,783.2,-3.2000000000000455,,241.0,188133.5,6.0,14.799999999999955,1.862103673880216,-0.4085801838610886,31355.583333333332,780.6369294605809
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,CHCL,Chilime Hydropower Company Limited,493.0,496.0,492.0,,496.0,495.9,0.10000000000002274,,2713.0,1338014.0,17.0,4.0,0.8113590263691683,0.02016535591853655,78706.70588235294,493.18614080353854
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,CHDC,CEDB Holdings Limited,2160.0,2205.1,2160.0,,2205.1,2209.0,-3.900000000000091,,72.0,158061.2,4.0,45.09999999999991,2.087962962962959,-0.17655047532820692,39515.3,2195.2944444444447
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,CHL,Chhyangdi Hydropower Ltd.,273.0,274.0,273.0,,273.0,273.5,-0.5,,550.0,150500.0,4.0,1.0,0.3663003663003663,-0.18281535648994515,37625.0,273.6363636363636
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,CIT,Citizen Investment Trust,1730.5,1730.5,1726.0,,1726.0,1730.1,-4.099999999999909,,170.0,293506.0,4.0,4.5,0.2600404507367813,-0.23698052135714176,73376.5,1726.5058823529412
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,CITY,City Hotel Limited,375.6,385.0,375.0,,382.0,377.0,5.0,,42146.0,16059088.8,123.0,10.0,2.662406815761448,1.3262599469496021,130561.69756097562,381.0347079200873
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,CKHL,Chirkhwa Hydropower Limited ,607.1,607.2,594.0,,594.0,620.1,-26.100000000000023,,400.0,239708.0,6.0,13.200000000000045,2.174271125020597,-4.208998548621193,39951.333333333336,599.27
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,CLI,Citizen Life Insurance Company Limited,429.0,450.0,429.0,,450.0,451.5,-1.5,,104.0,45998.4,11.0,21.0,4.895104895104895,-0.33222591362126247,4181.672727272728,442.2923076923077
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,CORBL,Corporate Development Bank Limited,1390.0,1399.0,1282.0,,1372.0,1400.0,-28.0,,11457.0,15362222.4,232.0,117.0,8.417266187050359,-2.0,66216.47586206897,1340.8590730557737
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,CREST,Crest Micro Life Insurance Limited,1220.0,1266.0,1160.0,,1225.0,1239.7,-14.700000000000045,,1215.0,1473018.0,46.0,106.0,8.688524590163935,-1.1857707509881459,32022.130434782608,1212.3604938271606
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,CSY,Citizens Santulit Yojana,9.1,9.2,9.0,,9.0,9.1,-0.09999999999999964,,500.0,4560.0,3.0,0.1999999999999993,2.19780219780219,-1.098901098901095,1520.0,9.12
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1356.0,1356.0,1356.0,,1356.0,1385.0,-29.0,,13.0,17628.0,1.0,0.0,0.0,-2.0938628158844765,17628.0,1356.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,CZBIL,Citizens Bank International Limited,200.5,202.7,200.0,,200.4,203.5,-3.0999999999999943,,4216.0,848706.6,17.0,2.6999999999999886,1.3466334164588472,-1.5233415233415206,49923.91764705882,201.30611954459204
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,DHEL,Daramkhola Hydro Energy Limited,590.0,599.8,585.0,,596.0,600.0,-4.0,,1910.0,1129167.0,19.0,14.799999999999955,2.508474576271179,-0.6666666666666667,59429.84210526316,591.1869109947644
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,DHPL,Dibyashwori Hydropower Ltd.,299.0,307.9,299.0,,307.9,307.8,0.0999999999999659,,110.0,32979.0,2.0,8.899999999999977,2.976588628762534,0.03248862897984597,16489.5,299.8090909090909
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1200.0,1200.0,1200.0,,1200.0,1216.0,-16.0,,10.0,12000.0,1.0,0.0,0.0,-1.3157894736842104,12000.0,1200.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,DOLTI,Dolti Power Company Limited,338.9,339.0,333.0,,333.0,339.0,-6.0,,384.0,128999.0,7.0,6.0,1.7704337562702863,-1.7699115044247788,18428.428571428572,335.9348958333333
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,DORDI,Dordi Khola Jal Bidyut Company Limited,260.3,265.9,260.3,,263.0,266.7,-3.6999999999999886,,390.0,102383.0,4.0,5.599999999999966,2.151363810987309,-1.3873265841769737,25595.75,262.5205128205128
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,EBL,Everest Bank Limited,720.0,725.0,720.0,,725.0,720.5,4.5,,422.0,303987.5,10.0,5.0,0.6944444444444444,0.6245662734212353,30398.75,720.3495260663507
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,ECL,Everest Colour Limited,441.0,441.0,441.0,,441.0,428.2,12.800000000000011,,10.0,4410.0,1.0,0.0,0.0,2.989257356375528,4410.0,441.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,EDBL,Excel Development Bank Ltd.,586.0,586.0,586.0,,586.0,578.0,8.0,,10.0,5860.0,1.0,0.0,0.0,1.384083044982699,5860.0,586.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,EHPL,Eastern Hydropower Limited,370.0,380.0,359.0,,366.6,361.6,5.0,,1088.0,394458.0,15.0,21.0,5.675675675675676,1.3827433628318584,26297.2,362.5533088235294
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,ENL,Emerging Nepal Limited,863.0,863.0,863.0,,863.0,851.9,11.100000000000023,,10.0,8630.0,1.0,0.0,0.0,1.3029698321399252,8630.0,863.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,780.6,780.6,780.6,,780.6,780.5,0.10000000000002274,,50.0,39030.0,1.0,0.0,0.0,0.012812299807818416,39030.0,780.6
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1000.0,1000.0,1000.0,,1000.0,1005.0,-5.0,,10.0,10000.0,1.0,0.0,0.0,-0.4975124378109453,10000.0,1000.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,GBBL,Garima Bikas Bank Limited,420.0,425.0,420.0,,422.0,423.9,-1.8999999999999773,,2476.0,1048012.0,13.0,5.0,1.1904761904761905,-0.44821891955649384,80616.30769230769,423.2681744749596
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,GBIME,Global IME Bank Limited,245.0,263.0,242.2,,248.0,246.9,1.0999999999999943,,53056.0,13212539.0,116.0,20.80000000000001,8.489795918367351,0.4455245038477093,113901.19827586207,249.03006257539204
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.3,9.3,,9.3,9.3,0.0,,100.0,930.0,1.0,0.0,0.0,0.0,930.0,9.3
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,746.1,763.5,746.1,,763.5,759.0,4.5,,115.0,87541.5,2.0,17.399999999999977,2.3321270607157185,0.592885375494071,43770.75,761.2304347826087
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,GCIL,Ghorahi Cement Industry Limited,360.0,364.7,360.0,,362.4,368.9,-6.5,,1159.0,422156.6,15.0,4.699999999999989,1.3055555555555522,-1.7619951206288966,28143.77333333333,364.2421052631579
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,GFCL,Goodwill Finance Limited,615.1,632.9,615.1,,625.2,628.9,-3.699999999999932,,2390.0,1504627.0,13.0,17.799999999999955,2.8938384002601127,-0.5883288281125667,115740.53846153847,629.5510460251046
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,GHL,Ghalemdi Hydro Limited,232.1,232.1,229.0,,232.0,232.0,0.0,,3675.0,848770.0,16.0,3.0999999999999943,1.3356311934510963,0.0,53048.125,230.9578231292517
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,GIBF1,Global IME Balanced Fund-1,10.31,10.31,10.31,,10.31,10.52,-0.20999999999999908,,200.0,2062.0,2.0,0.0,0.0,-1.9961977186311701,1031.0,10.31
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,GLH,GreenLife Hydropower Limited,260.0,261.0,258.0,,261.0,263.9,-2.8999999999999773,,3275.0,851685.0,15.0,3.0,1.153846153846154,-1.0989010989010903,56779.0,260.05648854961834
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1313.0,1313.0,1240.0,,1240.0,1251.0,-11.0,,263.0,330604.8,7.0,73.0,5.55978674790556,-0.8792965627498002,47229.25714285714,1257.0524714828896
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,472.9,481.0,465.7,,481.0,469.9,11.100000000000023,,18816.0,8962865.6,41.0,15.300000000000011,3.2353563121167292,2.3622047244094535,218606.47804878047,476.3427721088435
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,GMLI,Guardian Micro Life Insurance Limited ,1215.0,1267.0,1180.0,,1267.0,1248.9,18.09999999999991,,620.0,743918.5,5.0,87.0,7.160493827160494,1.4492753623188332,148783.7,1199.8685483870968
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,GRDBL,Green Development Bank Ltd.,1030.0,1067.3,1030.0,,1067.0,1077.0,-10.0,,439.0,461138.4,8.0,37.299999999999955,3.621359223300966,-0.9285051067780872,57642.3,1050.4291571753986
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,GUFL,Gurkhas Finance Ltd.,560.0,560.0,560.0,,560.0,565.0,-5.0,,350.0,196000.0,2.0,0.0,0.0,-0.8849557522123894,98000.0,560.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,GVL,Green Ventures Limited,486.0,492.0,486.0,,488.0,492.0,-4.0,,710.0,347835.1,8.0,6.0,1.2345679012345678,-0.8130081300813009,43479.3875,489.90859154929575
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,HATHY,Hathway Investment Nepal Limited,770.0,770.0,760.0,,768.9,770.0,-1.1000000000000227,,322.0,244998.0,6.0,10.0,1.2987012987012987,-0.14285714285714582,40833.0,760.8633540372671
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,HBL,Himalayan Bank Limited,199.2,202.0,199.2,,202.0,202.0,0.0,,1708.0,343081.0,38.0,2.8000000000000114,1.4056224899598453,0.0,9028.447368421053,200.86709601873537
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,HDHPC,Himal Dolakha Hydropower Company Limited,218.0,222.0,218.0,,220.0,220.5,-0.5,,22423.0,4940676.8,57.0,4.0,1.834862385321101,-0.22675736961451248,86678.54035087719,220.3396869286001
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,HDL,Himalayan Distillery Limited,1181.0,1189.9,1181.0,,1188.0,1188.5,-0.5,,1164.0,1380520.2,25.0,8.900000000000091,0.7535986452159263,-0.04206983592763988,55220.808,1186.0139175257732
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,HFIN,Hotel Forest Inn Limited,685.0,719.0,685.0,,715.0,721.0,-6.0,,4341.0,3077031.8,74.0,34.0,4.963503649635037,-0.8321775312066574,41581.51081081081,708.8301773784842
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,HHL,Himalayan Hydropower Limited,340.0,354.0,340.0,,353.0,350.0,3.0,,13800.0,4839355.0,50.0,14.0,4.117647058823529,0.8571428571428572,96787.1,350.67789855072465
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,HIDCL,Hydorelectricity Investment and Development Company Ltd,262.6,267.8,262.6,,267.0,268.8,-1.8000000000000114,,9892.0,2606137.4,13.0,5.199999999999989,1.9801980198019757,-0.6696428571428613,200472.10769230768,263.4590982612212
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,198.0,198.7,195.3,,197.6,198.0,-0.4000000000000057,,15366.0,3035777.2,24.0,3.3999999999999773,1.7171717171717056,-0.20202020202020488,126490.71666666667,197.56457113106862
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,HIMSTAR,Him Star Urja Company Limited,755.0,760.0,752.1,,755.2,774.9,-19.699999999999932,,544.0,411488.0,11.0,7.899999999999977,1.0463576158940366,-2.5422635178732653,37408.0,756.4117647058823
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,HLI,Himalayan Life Insurance Limited,334.0,340.0,331.2,,334.0,334.0,0.0,,2308.0,774694.2,26.0,8.800000000000011,2.634730538922159,0.0,29795.930769230767,335.6560658578856
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,HLICF,HLI Large Cap Fund,8.48,8.48,8.48,,8.48,8.73,-0.25,,100.0,848.0,1.0,0.0,0.0,-2.86368843069874,848.0,8.48
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,HPPL,Himalayan Power Partner Ltd.,360.0,381.6,360.0,,371.0,371.5,-0.5,,4523.0,1678864.2,30.0,21.600000000000023,6.000000000000006,-0.13458950201884254,55962.14,371.1837718328543
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,HRL,Himalayan Reinsurance Limited,677.2,677.2,635.0,,650.0,645.0,5.0,,29886.0,19396214.0,215.0,42.200000000000045,6.231541642055529,0.7751937984496124,90214.9488372093,649.0066920966339
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,HURJA,Himalaya Urja Bikas Company Limited,245.1,247.5,244.0,,245.0,245.1,-0.09999999999999432,,4790.0,1175505.0,17.0,3.5,1.4279885760913913,-0.04079967360260886,69147.35294117648,245.40814196242172
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,ICFC,ICFC Finance Limited,620.0,620.0,620.0,,620.0,622.0,-2.0,,400.0,248000.0,1.0,0.0,0.0,-0.3215434083601286,248000.0,620.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,ICFCD88,9% ICFC Finance Limited Debenture 2088,1123.0,1123.0,1123.0,,1123.0,1123.0,0.0,,25.0,28075.0,1.0,0.0,0.0,0.0,28075.0,1123.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,IHL,Ingwa Hydropower Limited,360.0,378.9,360.0,,370.1,370.0,0.10000000000002274,,201.0,74419.0,6.0,18.899999999999977,5.249999999999994,0.027027027027033176,12403.166666666666,370.2437810945274
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,840.0,940.0,840.0,,940.0,883.0,57.0,,117.0,101406.8,9.0,100.0,11.904761904761903,6.455266138165346,11267.422222222223,866.7247863247864
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,ILI,IME Life Insurance Company Limited,404.0,429.5,404.0,,422.0,424.3,-2.3000000000000114,,611.0,257810.2,15.0,25.5,6.311881188118812,-0.5420692905962788,17187.346666666668,421.9479541734861
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,JBBL,Jyoti Bikas Bank Limited,355.0,355.0,355.0,,355.0,354.0,1.0,,10.0,3550.0,1.0,0.0,0.0,0.2824858757062147,3550.0,355.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1255.1,1292.6,1255.0,,1292.6,1289.0,3.599999999999909,,160.0,204536.0,8.0,37.59999999999991,2.9957772289060562,0.2792862684251287,25567.0,1278.35
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,JFL,Janaki Finance Company Limited,403.0,410.9,403.0,,410.9,403.9,7.0,,150.0,60529.0,6.0,7.899999999999977,1.9602977667493742,1.733102253032929,10088.166666666666,403.52666666666664
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,JHAPA,Jhapa Energy Limited,1126.0,1155.0,1120.0,,1120.2,1148.0,-27.799999999999955,,986.0,1114494.3,17.0,35.0,3.108348134991119,-2.4216027874564423,65558.48823529412,1130.3187626774848
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,KAHL,Kalanga Hydro Limited,547.0,580.0,530.0,,560.0,546.1,13.899999999999977,,11821.0,6591134.1,333.0,50.0,9.140767824497258,2.545321369712503,19793.195495495493,557.5783859233567
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,KBL,Kumari Bank Limited,218.5,220.0,217.0,,220.0,220.9,-0.9000000000000057,,28361.0,6184449.9,74.0,3.0,1.3729977116704806,-0.4074241738343167,83573.6472972973,218.061771446705
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,KBSH,Kutheli Bukhari Small Hydropower Limited,1171.0,1205.0,1171.0,,1205.0,1200.0,5.0,,295.0,354482.0,5.0,34.0,2.9035012809564473,0.4166666666666667,70896.4,1201.6338983050848
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,KDBY,Kumari Dhanabriddhi Yojana,10.8,10.81,10.8,,10.81,11.11,-0.29999999999999893,,700.0,7561.0,3.0,0.009999999999999787,0.09259259259259062,-2.700270027002691,2520.3333333333335,10.801428571428572
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,KDL,Kalinchowk Darshan Limited,822.0,822.0,822.0,,822.0,816.0,6.0,,10.0,8220.0,1.0,0.0,0.0,0.7352941176470588,8220.0,822.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,KEF,Kumari Equity Fund,10.26,10.4,10.26,,10.4,10.4,0.0,,800.0,8292.0,4.0,0.14000000000000057,1.3645224171540018,0.0,2073.0,10.365
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,KHPL,Kalinchock Hydropower Limited,942.4,989.0,942.4,,973.3,992.0,-18.700000000000045,,202.0,196900.0,12.0,46.60000000000002,4.944821731748729,-1.885080645161295,16408.333333333332,974.7524752475248
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,KKHC,Khanikhola Hydropower Co. Ltd.,267.9,267.9,264.0,,266.0,268.0,-2.0,,6303.0,1672741.7,16.0,3.8999999999999773,1.4557670772676288,-0.7462686567164178,104546.35625,265.3881802316357
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,792.0,797.0,791.0,,795.1,815.0,-19.899999999999977,,334.0,265827.6,6.0,6.0,0.7575757575757576,-2.44171779141104,44304.6,795.8910179640718
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,KPCL,Kalika power Company Ltd,480.0,480.0,480.0,,480.0,480.2,-0.19999999999998863,,73.0,35040.0,2.0,0.0,0.0,-0.041649312786336656,17520.0,480.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,KSBBL,Kamana Sewa Bikas Bank Limited,494.0,494.7,489.0,,493.5,490.0,3.5,,750.0,368068.0,7.0,5.699999999999989,1.1538461538461515,0.7142857142857143,52581.142857142855,490.75733333333335
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,LBBL,Lumbini Bikas Bank Ltd.,494.2,494.3,494.0,,494.0,498.0,-4.0,,390.0,192712.0,5.0,0.30000000000001137,0.06070416835289587,-0.8032128514056224,38542.4,494.1333333333333
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,LEC,Liberty Energy Company Limited,224.8,224.8,220.0,,223.5,222.3,1.1999999999999886,,2780.0,618508.0,18.0,4.800000000000011,2.1352313167259838,0.5398110661268505,34361.555555555555,222.48489208633094
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,LICN,Life Insurance Corporation (Nepal) Limited,805.0,805.0,805.0,,805.0,796.5,8.5,,10.0,8050.0,1.0,0.0,0.0,1.0671688637790333,8050.0,805.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,915.0,915.0,915.0,,915.0,938.0,-23.0,,34.0,31110.0,1.0,0.0,0.0,-2.4520255863539444,31110.0,915.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,LSL,Laxmi Sunrise Bank Limited,220.0,225.0,220.0,,223.5,223.6,-0.09999999999999432,,5243.0,1174203.0,19.0,5.0,2.272727272727273,-0.04472271914132125,61800.15789473684,223.9563227160023
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,LVF2,Laxmi Value Fund 2,9.81,9.81,9.81,,9.81,9.88,-0.07000000000000028,,100.0,981.0,1.0,0.0,0.0,-0.7085020242915008,981.0,9.81
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MABEL,Mabilung Energy Limited,643.7,643.7,625.0,,634.0,635.9,-1.8999999999999773,,651.0,411831.0,6.0,18.700000000000045,2.905080006214082,-0.29878911778581185,68638.5,632.6129032258065
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MAKAR,Makar Jitumaya Suri Hydropower Limited,460.0,471.9,460.0,,471.9,460.0,11.899999999999977,,30.0,13919.0,3.0,11.899999999999977,2.5869565217391255,2.5869565217391255,4639.666666666667,463.96666666666664
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,890.2,890.9,865.0,,890.9,865.0,25.899999999999977,,160.0,142157.7,5.0,25.899999999999977,2.9094585486407523,2.9942196531791883,28431.54,888.485625
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.0,276.0,270.0,,275.0,277.5,-2.5,,480.0,131393.0,10.0,6.0,2.2222222222222223,-0.9009009009009009,13139.3,273.73541666666665
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MBL,Machhapuchhre Bank Limited,254.3,255.0,252.7,,254.0,255.5,-1.5,,17155.0,4358530.5,23.0,2.3000000000000114,0.9044435705859265,-0.5870841487279843,189501.3260869565,254.06764791605946
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MBLEF,MBL 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
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MCHL,Menchhiyam Hydropower Limited,293.0,304.5,293.0,,297.5,301.3,-3.8000000000000114,,955.0,285755.0,6.0,11.5,3.9249146757679183,-1.2612014603385366,47625.833333333336,299.21989528795814
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MDB,Miteri Development Bank Limited,590.0,590.0,590.0,,590.0,594.2,-4.2000000000000455,,10.0,5900.0,1.0,0.0,0.0,-0.70683271625716,5900.0,590.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MEHL,Manakamana Engineering Hydropower Limited,310.1,310.1,310.1,,310.1,315.0,-4.899999999999977,,20.0,6202.0,2.0,0.0,0.0,-1.5555555555555485,3101.0,310.1
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MEL,Modi Energy Limited,235.0,235.0,223.0,,223.0,225.0,-2.0,,80.0,18050.0,8.0,12.0,5.106382978723404,-0.8888888888888888,2256.25,225.625
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MEN,Mountain Energy Nepal Limited,600.0,600.0,591.0,,599.5,600.0,-0.5,,1078.0,643693.8,15.0,9.0,1.5,-0.08333333333333334,42912.920000000006,597.1185528756957
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MERO,Mero Microfinance Bittiya Sanstha Ltd.,739.0,739.0,702.0,,702.0,703.9,-1.8999999999999773,,1077.0,766343.0,15.0,37.0,5.006765899864682,-0.26992470521380557,51089.53333333333,711.5533890436398
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MFIL,Manjushree Finance Ltd.,772.0,799.8,772.0,,799.8,793.9,5.899999999999977,,640.0,509782.0,12.0,27.799999999999955,3.601036269430046,0.7431666456732557,42481.833333333336,796.534375
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MHCL,Molung Hydropower Company Limited,334.9,334.9,325.0,,325.2,328.0,-2.8000000000000114,,50.0,16450.0,5.0,9.899999999999977,2.9561063003881687,-0.8536585365853694,3290.0,329.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MHL,Mandakini Hydropower Limited,480.3,480.3,480.3,,480.3,490.0,-9.699999999999989,,10.0,4803.0,1.0,0.0,0.0,-1.9795918367346916,4803.0,480.3
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MHNL,Mountain Hydro Nepal Limited,237.3,244.0,237.3,,243.0,244.5,-1.5,,1760.0,427918.0,6.0,6.699999999999989,2.8234302570585705,-0.6134969325153374,71319.66666666667,243.13522727272726
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MKHC,Maya Khola Hydropower Company Limited,291.9,302.0,291.9,,302.0,300.9,1.1000000000000227,,278.0,83055.0,4.0,10.100000000000023,3.460089071599871,0.36556995679628546,20763.75,298.7589928057554
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MKHL,Mai Khola Hydropower Limited,510.1,518.0,503.5,,506.0,519.0,-13.0,,710.0,360286.0,16.0,14.5,2.842579886296804,-2.5048169556840074,22517.875,507.4450704225352
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MKJC,Mailung Khola Jal Vidhyut Company Limited,473.0,473.0,470.9,,470.9,464.0,6.899999999999977,,43.0,20272.9,3.0,2.1000000000000227,0.44397463002114645,1.4870689655172364,6757.633333333334,471.46279069767445
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1176.5,1176.5,1176.5,,1176.5,1176.5,0.0,,9.0,10271.7,1.0,0.0,0.0,0.0,10271.7,1141.3000000000002
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MLBL,Mahalaxmi Bikas Bank Ltd.,364.9,364.9,355.5,,362.0,361.0,1.0,,156.0,55757.7,4.0,9.399999999999977,2.5760482323924303,0.2770083102493075,13939.425,357.4211538461538
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1224.0,1224.0,1170.0,,1170.0,1166.0,4.0,,30.0,35840.0,3.0,54.0,4.411764705882353,0.34305317324185247,11946.666666666666,1194.6666666666667
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1740.0,1740.0,1740.0,,1740.0,1767.0,-27.0,,15.0,26100.0,1.0,0.0,0.0,-1.5280135823429541,26100.0,1740.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,442.0,455.2,442.0,,455.2,465.0,-9.800000000000011,,20.0,8972.0,2.0,13.199999999999989,2.986425339366513,-2.1075268817204327,4486.0,448.6
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MNBBL,Muktinath Bikas Bank Ltd.,376.5,377.5,376.5,,377.0,376.0,1.0,,238.0,89730.0,4.0,1.0,0.2656042496679947,0.26595744680851063,22432.5,377.01680672268907
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MPFL,Multipurpose Finance Company  Limited,600.0,630.0,600.0,,630.0,622.0,8.0,,519.0,326440.3,5.0,30.0,5.0,1.2861736334405145,65288.06,628.9793834296725
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,MSHL,Mid Solu Hydropower Limited,650.0,650.0,650.0,,650.0,636.4,13.600000000000023,,30.0,19500.0,2.0,0.0,0.0,2.137020741671908,9750.0,650.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NABBC,Narayani Development Bank Limited,750.5,789.9,750.5,,774.0,790.0,-16.0,,1470.0,1142290.0,15.0,39.39999999999998,5.249833444370417,-2.0253164556962027,76152.66666666667,777.0680272108843
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NABIL,Nabil Bank Limited,550.0,550.0,547.0,,548.0,549.0,-1.0,,8804.0,4831179.0,64.0,3.0,0.5454545454545455,-0.18214936247723132,75487.171875,548.7481826442527
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NBBD2085,10.25% NBBL Debenture 2085,1115.0,1115.0,1115.0,,1115.0,1115.0,0.0,,5.0,5325.0,1.0,0.0,0.0,0.0,5325.0,1065.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NBL,Nepal Bank Limited,269.0,269.5,265.1,,269.5,269.0,0.5,,66.0,17681.0,4.0,4.399999999999977,1.6356877323419992,0.18587360594795538,4420.25,267.8939393939394
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1502.0,1502.0,1502.0,,1502.0,1519.0,-17.0,,204.0,306408.0,3.0,0.0,0.0,-1.119157340355497,102136.0,1502.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NFS,Nepal Finance Ltd.,582.0,590.0,582.0,,590.0,580.0,10.0,,2370.0,1393157.0,23.0,8.0,1.3745704467353952,1.7241379310344827,60572.04347826087,587.8299578059072
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NGPL,Ngadi Group Power Ltd.,404.0,428.5,404.0,,425.0,425.0,0.0,,20449.0,8688269.4,50.0,24.5,6.064356435643564,0.0,173765.388,424.8750256736271
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NHDL,Nepal Hydro Developers Ltd.,626.0,658.0,626.0,,654.0,644.1,9.899999999999977,,32419.0,20306466.0,9.0,32.0,5.111821086261981,1.5370284117373043,2256274.0,626.3754588358679
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NHPC,National Hydro Power Company Limited,297.0,297.0,280.0,,286.0,282.9,3.1000000000000227,,115354.0,32889474.2,217.0,17.0,5.723905723905724,1.0957935666313268,151564.39723502303,285.1177609792465
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NICA,NIC Asia Bank Ltd.,342.0,342.0,341.0,,341.0,342.0,-1.0,,2648.0,905516.0,11.0,1.0,0.29239766081871343,-0.29239766081871343,82319.63636363637,341.9622356495468
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NICFC,NIC Asia Flexi CAP Fund,9.0,9.0,9.0,,9.0,9.03,-0.02999999999999936,,100.0,900.0,1.0,0.0,0.0,-0.3322259136212554,900.0,9.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NICL,Nepal Insurance Co. Ltd.,525.0,525.0,525.0,,525.0,525.9,-0.8999999999999773,,12.0,6300.0,1.0,0.0,0.0,-0.171135196805472,6300.0,525.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,559.0,559.0,555.0,,555.1,564.7,-9.600000000000023,,510.0,283251.0,3.0,4.0,0.7155635062611807,-1.7000177085178008,94417.0,555.3941176470588
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NICSF,NIC Asia Select Fund 30,9.01,9.01,9.01,,9.01,9.0,0.009999999999999787,,200.0,1802.0,2.0,0.0,0.0,0.11111111111110875,901.0,9.01
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NIFRA,Nepal Infrastructure Bank Limited,259.9,259.9,253.0,,256.8,256.9,-0.0999999999999659,,2538.0,648300.6,25.0,6.899999999999977,2.65486725663716,-0.03892565200465781,25932.023999999998,255.43758865248225
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NIL,Neco Insurance Limited,639.9,640.0,635.0,,635.0,635.0,0.0,,3509.0,2243169.0,8.0,5.0,0.7813720893889671,0.0,280396.125,639.2616129951554
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NIMB,Nepal Investment Mega Bank Limited,196.0,198.8,196.0,,198.1,198.5,-0.4000000000000057,,3174.0,625889.2,33.0,2.8000000000000114,1.4285714285714344,-0.20151133501259733,18966.339393939394,197.19256458727156
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NLG,NLG Insurance Company Ltd.,600.0,600.0,590.0,,590.0,598.0,-8.0,,60.0,35500.0,2.0,10.0,1.6666666666666667,-1.3377926421404682,17750.0,591.6666666666666
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NLIC,Nepal Life Insurance Co. Ltd.,772.0,772.0,761.5,,772.0,773.9,-1.8999999999999773,,170.0,130925.0,6.0,10.5,1.3601036269430051,-0.24550975578239792,21820.833333333332,770.1470588235294
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NLICL,National Life Insurance Co. Ltd.,594.0,594.0,594.0,,594.0,594.0,0.0,,50.0,29700.0,1.0,0.0,0.0,0.0,29700.0,594.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NMB,NMB Bank Limited,243.0,245.7,240.7,,244.0,244.9,-0.9000000000000057,,689.0,167178.0,9.0,5.0,2.05761316872428,-0.3674969375255229,18575.333333333332,242.63860667634253
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NMB50,NMB 50,10.7,10.75,10.7,,10.75,10.66,0.08999999999999986,,10000.0,107233.45,3.0,0.05000000000000071,0.4672897196261749,0.8442776735459648,35744.48333333333,10.723345
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,615.1,615.1,615.1,,615.1,629.0,-13.899999999999977,,36.0,22143.6,1.0,0.0,0.0,-2.209856915739265,22143.6,615.0999999999999
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NMFBS,National Laghubitta Bittiya Sanstha Limited,1130.0,1130.0,1130.0,,1130.0,1130.0,0.0,,30.0,33900.0,3.0,0.0,0.0,0.0,11300.0,1130.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NMIC,Nepal Micro Insurance Company Limited,934.0,960.0,934.0,,960.0,959.0,1.0,,80.0,76540.0,3.0,26.0,2.7837259100642395,0.10427528675703858,25513.333333333332,956.75
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NRIC,Nepal Reinsurance Company Limited,1000.0,1019.0,991.1,,1015.0,1018.0,-3.0,,2987.0,2991086.7,38.0,27.899999999999977,2.789999999999998,-0.29469548133595286,78712.80789473685,1001.3681620354872
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NRM,Nepal Republic Media Limited,323.1,334.0,323.1,,334.0,330.0,4.0,,560.0,184823.0,8.0,10.899999999999977,3.3735685546270435,1.2121212121212122,23102.875,330.04107142857146
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NRN,NRN Infrastructure and Development Limited,1459.7,1510.0,1459.7,,1500.2,1495.0,5.2000000000000455,,28633.0,42906206.8,115.0,50.299999999999955,3.4459135438788757,0.3478260869565248,373097.4504347826,1498.4879963678272
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NSY,Nepal Life Samriddhi Lagani Yojana,9.2,9.25,9.2,,9.25,9.42,-0.16999999999999993,,200.0,1845.0,2.0,0.05000000000000071,0.543478260869573,-1.8046709129511669,922.5,9.225
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NTC,Nepal Doorsanchar Company Limited,875.0,875.0,860.0,,870.0,864.9,5.100000000000023,,255.0,220194.0,10.0,15.0,1.7142857142857144,0.5896635449184904,22019.4,863.5058823529412
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,NYADI,Nyadi Hydropower Limited,375.0,375.0,369.0,,371.0,377.0,-6.0,,30.0,11150.0,3.0,6.0,1.6,-1.5915119363395225,3716.6666666666665,371.6666666666667
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,OMPL,Om Megashree Pharmaceuticals Limited,960.0,989.8,960.0,,989.0,989.0,0.0,,150.0,147760.0,6.0,29.799999999999955,3.104166666666662,0.0,24626.666666666668,985.0666666666667
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,PCBL,Prime Commercial Bank Ltd.,243.0,243.0,238.0,,240.0,242.7,-2.6999999999999886,,1292.0,311606.0,9.0,5.0,2.05761316872428,-1.112484548825706,34622.88888888889,241.1811145510836
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,PCIL,Palpa Cement Industries Limited,650.0,665.0,650.0,,662.0,665.0,-3.0,,3108.0,2046606.5,51.0,15.0,2.307692307692308,-0.4511278195488722,40129.53921568627,658.4962998712999
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,PHCL,Peoples Hydropower Company Limited,305.0,308.9,305.0,,307.9,307.0,0.8999999999999773,,1937.0,592765.0,15.0,3.8999999999999773,1.2786885245901565,0.29315960912051375,39517.666666666664,306.02219927723286
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,PMHPL,Panchakanya Mai Hydropower Ltd,330.0,330.0,330.0,,330.0,330.0,0.0,,10.0,3300.0,1.0,0.0,0.0,0.0,3300.0,330.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,PMLI,Prabhu Mahalaxmi Life Insurance Limited,441.1,458.0,441.1,,453.0,450.0,3.0,,595.0,268021.1,16.0,16.899999999999977,3.831330763999088,0.6666666666666667,16751.31875,450.4556302521008
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,PPCL,Panchthar Power Compant Limited,348.6,354.9,348.3,,354.9,359.0,-4.100000000000023,,710.0,247419.0,8.0,6.599999999999966,1.8932874354561,-1.1420612813370539,30927.375,348.4774647887324
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,PPL,People's Power Limited,324.5,338.1,324.5,,338.1,341.5,-3.3999999999999773,,365.0,123148.0,6.0,13.600000000000023,4.191063174114029,-0.9956076134699787,20524.666666666668,337.3917808219178
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,PROFL,Progressive Finance Limited,448.7,448.8,448.7,,448.7,440.0,8.699999999999989,,600.0,269255.7,3.0,0.10000000000002274,0.02228660574994935,1.9772727272727249,89751.90000000001,448.7595
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,PRVU,Prabhu  Bank Limited,194.0,198.0,194.0,,197.0,197.2,-0.19999999999998863,,8489.0,1669728.5,25.0,4.0,2.0618556701030926,-0.10141987829614027,66789.14,196.693191188597
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,PSF,Prabhu Select Fund,12.3,12.36,12.25,,12.25,12.0,0.25,,2815.0,34752.4,3.0,0.10999999999999943,0.8943089430894262,2.083333333333333,11584.133333333333,12.345435168738899
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,PURE,Pure Energy Limited,842.0,842.0,835.1,,836.2,841.0,-4.7999999999999545,,70.0,58606.0,4.0,6.899999999999977,0.8194774346793322,-0.5707491082045131,14651.5,837.2285714285714
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,RADHI,Radhi Bidyut Company Ltd,745.0,764.0,745.0,,759.0,762.5,-3.5,,10556.0,8006024.0,35.0,19.0,2.5503355704697985,-0.45901639344262296,228743.54285714286,758.4334975369458
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,RAWA,Rawa Energy Development Limited,448.9,449.0,440.0,,449.0,447.0,2.0,,5827.0,2613082.9,24.0,9.0,2.0049008687903767,0.44742729306487694,108878.45416666666,448.4439505749099
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,RBCL,Rastriya Beema Company Limited,14590.0,14590.0,14474.0,,14474.0,14898.0,-424.0,,40.0,580120.0,2.0,116.0,0.7950651130911583,-2.8460195999463016,290060.0,14503.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,RFPL,River Falls Power Limited,342.0,349.0,342.0,,349.0,350.0,-1.0,,30.0,10330.0,2.0,7.0,2.046783625730994,-0.2857142857142857,5165.0,344.3333333333333
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,RHGCL,Rapti Hydro And General Construction Limited,266.0,278.0,266.0,,277.5,280.0,-2.5,,1910.0,527979.0,14.0,12.0,4.511278195488721,-0.8928571428571428,37712.78571428572,276.42879581151834
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,271.0,271.0,266.0,,266.0,271.8,-5.800000000000011,,520.0,138420.0,3.0,5.0,1.8450184501845017,-2.1339220014716744,46140.0,266.1923076923077
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,RIDI,Ridi Power Company Limited,390.0,390.0,368.0,,382.0,378.9,3.1000000000000227,,156709.0,59755940.9,373.0,22.0,5.641025641025641,0.818157825283722,160203.59490616622,381.31786240739206
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,RLEL,Ridge Line Energy Limited,888.1,913.0,875.0,,887.0,905.0,-18.0,,866.0,774143.0,17.0,38.0,4.27879743272154,-1.9889502762430937,45537.82352941176,893.9295612009238
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,RLFL,Reliance Finance Ltd.,470.0,482.0,469.5,,478.0,465.2,12.800000000000011,,11064.0,5300785.4,43.0,12.5,2.6595744680851063,2.7515047291487558,123274.07906976745,479.1020788141721
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,RMF1,RBB Mutual Fund 1,9.85,9.85,9.7,,9.7,9.9,-0.20000000000000107,,1100.0,10820.0,2.0,0.15000000000000036,1.5228426395939123,-2.020202020202031,5410.0,9.836363636363636
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,RNLI,Reliable Nepal Life Insurance Limited,450.1,459.0,450.1,,456.3,458.9,-2.599999999999966,,364.0,166679.7,8.0,8.899999999999977,1.9773383692512723,-0.5665722379603325,20834.9625,457.9112637362638
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,672.0,672.0,666.0,,666.0,668.0,-2.0,,104.0,69438.0,2.0,6.0,0.8928571428571428,-0.29940119760479045,34719.0,667.6730769230769
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,RSML,Reliance Spinning Mills Limited,3450.0,3530.0,3450.0,,3475.0,3545.0,-70.0,,16687.0,57873994.0,202.0,80.0,2.318840579710145,-1.9746121297602257,286504.9207920792,3468.2084257206207
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,RSY,Reliable Samriddhi Yojana,10.02,10.03,10.02,,10.03,10.1,-0.07000000000000028,,300.0,3007.0,3.0,0.009999999999999787,0.09980039920159467,-0.6930693069306959,1002.3333333333334,10.023333333333333
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,RURU,Ru Ru Jalbidhyut Pariyojana Limited,621.2,621.2,621.2,,621.2,633.0,-11.799999999999955,,45.0,27954.0,1.0,0.0,0.0,-1.8641390205371176,27954.0,621.2
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SABBL,Salapa Bikas Bank Limited,963.3,1025.0,963.3,,1025.0,1014.0,11.0,,2616.0,2644245.5,49.0,61.700000000000045,6.405065919235965,1.0848126232741617,53964.19387755102,1010.7972094801223
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SADBL,Shangrila Development Bank Ltd.,423.1,428.9,421.7,,426.0,425.0,1.0,,10580.0,4510712.3,42.0,7.199999999999989,1.7017253604348828,0.2352941176470588,107397.9119047619,426.3433175803402
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SAGAR,Sagar Distillery Limited,1720.0,1790.0,1720.0,,1780.0,1768.1,11.900000000000091,,3016.0,5326345.4,33.0,70.0,4.069767441860465,0.6730388552683724,161404.40606060607,1766.0296419098145
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SAGF,Sanima Growth Fund,10.49,10.49,10.49,,10.49,10.49,0.0,,100.0,1049.0,1.0,0.0,0.0,0.0,1049.0,10.49
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SAHAS,Sahas Urja Limited,665.0,670.9,660.1,,667.0,665.0,2.0,,13362.0,8914093.1,54.0,10.799999999999955,1.6240601503759329,0.30075187969924816,165075.79814814814,667.1226687621613
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SAIL,Shreenagar Agritech Industries Limited,1000.0,1058.0,1000.0,,1055.0,1038.9,16.09999999999991,,5917.0,6179321.1,80.0,58.0,5.800000000000001,1.5497160458176829,77241.51375,1044.3334629034982
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SANIMA,Sanima Bank Limited,365.0,367.5,365.0,,367.0,368.0,-1.0,,3835.0,1403222.5,12.0,2.5,0.684931506849315,-0.2717391304347826,116935.20833333333,365.89895697522815
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SANVI,Sanvi Energy Limited,601.0,619.0,601.0,,616.0,618.1,-2.1000000000000227,,2554.0,1571894.5,23.0,18.0,2.995008319467554,-0.33975084937712713,68343.23913043478,615.4637823022709
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SAPDBL,Saptakoshi Development Bank Ltd,750.5,811.0,750.5,,777.4,790.0,-12.600000000000023,,2860.0,2222445.0,26.0,60.5,8.061292471685542,-1.5949367088607624,85478.65384615384,777.0786713286714
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SARBTM,Sarbottam Cement Limited,814.0,815.9,814.0,,815.9,814.0,1.8999999999999773,,116.0,94595.0,2.0,1.8999999999999773,0.2334152334152306,0.2334152334152306,47297.5,815.4741379310345
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SBCF,Sunrise Bluechip Fund,9.9,9.9,9.9,,9.9,10.0,-0.09999999999999964,,200.0,1980.0,1.0,0.0,0.0,-0.9999999999999963,1980.0,9.9
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SBI,Nepal SBI Bank Limited,412.0,412.0,402.0,,404.0,410.0,-6.0,,170.0,69280.0,5.0,10.0,2.4271844660194173,-1.4634146341463417,13856.0,407.52941176470586
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SBL,Siddhartha Bank Limited,400.2,402.8,396.1,,402.8,399.0,3.8000000000000114,,4446.0,1777179.2,19.0,6.699999999999989,1.6741629185407267,0.9523809523809552,93535.74736842106,399.7254161043635
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SCB,Standard Chartered Bank Limited,661.0,661.0,644.0,,661.0,663.9,-2.8999999999999773,,791.0,519349.0,13.0,17.0,2.5718608169440245,-0.4368127730079797,39949.92307692308,656.5726927939318
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.1,-0.09999999999999964,,320.0,3200.0,2.0,0.0,0.0,-0.9900990099009866,1600.0,10.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SGHC,Swet-Ganga Hydropower & Construction Limited ,316.0,340.0,316.0,,333.0,332.0,1.0,,5636.0,1882698.4,16.0,24.0,7.59493670886076,0.30120481927710846,117668.65,334.0486870120653
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SGHL,Sanigad Hydro Limited,539.0,550.0,520.9,,547.0,536.0,11.0,,11506.0,6202315.8,378.0,29.100000000000023,5.39888682745826,2.0522388059701493,16408.242857142857,539.0505649226491
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SGIC,Sanima GIC Insurance Limited,471.3,471.3,471.3,,471.3,480.0,-8.699999999999989,,10.0,4713.0,1.0,0.0,0.0,-1.8124999999999978,4713.0,471.3
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SHEL,Singati Hydro Energy Limited,311.0,313.0,308.1,,311.0,311.0,0.0,,9473.0,2947555.0,37.0,4.899999999999977,1.575562700964623,0.0,79663.64864864865,311.15327773672544
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SHINE,Shine Resunga Development Bank Ltd.,415.9,415.9,412.0,,412.0,415.9,-3.8999999999999773,,2513.0,1036730.5,9.0,3.8999999999999773,0.9377254147631587,-0.9377254147631587,115192.27777777778,412.54695582968566
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SHIVM,SHIVAM CEMENTS LTD,657.1,664.9,656.0,,660.0,663.1,-3.1000000000000227,,10265.0,6761819.0,47.0,8.899999999999977,1.3544361588799234,-0.4675011310511269,143868.48936170212,658.725669751583
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SHL,Soaltee Hotel Limited,505.0,505.0,500.0,,500.0,505.0,-5.0,,411.0,205939.9,5.0,5.0,0.9900990099009901,-0.9900990099009901,41187.979999999996,501.07031630170314
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1495.0,1495.0,1495.0,,1495.0,1540.0,-45.0,,20.0,29900.0,2.0,0.0,0.0,-2.922077922077922,14950.0,1495.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SHPC,Sanima Mai Hydropower Ltd.,517.1,517.1,517.0,,517.0,517.0,0.0,,325.0,168055.0,3.0,0.10000000000002274,0.019338619222591905,0.0,56018.333333333336,517.0923076923077
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SIFC,Shree Investment Finance Co. Ltd.,522.0,524.0,520.0,,520.0,527.9,-7.899999999999977,,1585.0,827129.8,7.0,4.0,0.7662835249042145,-1.4964955483993136,118161.40000000001,521.8484542586751
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SIGS3,Siddhartha Investment Growth Scheme 3,10.56,10.56,10.56,,10.56,10.5,0.0600000000000005,,100.0,1056.0,1.0,0.0,0.0,0.5714285714285762,1056.0,10.56
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SIKLES,Sikles Hydropower Limited,573.0,573.0,566.1,,566.1,570.0,-3.8999999999999773,,21.0,11964.0,2.0,6.899999999999977,1.2041884816753887,-0.6842105263157855,5982.0,569.7142857142857
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SINDU,Sindhu Bikash Bank Ltd,683.1,715.0,683.1,,709.0,719.0,-10.0,,260.0,184463.0,9.0,31.899999999999977,4.6698872785829275,-1.3908205841446455,20495.88888888889,709.473076923077
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SIPD,Shikhar power Development Limited,670.0,674.0,655.5,,665.0,685.0,-20.0,,1690.0,1130351.0,18.0,18.5,2.7611940298507465,-2.9197080291970803,62797.27777777778,668.8467455621302
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,285.0,285.0,281.3,,281.4,285.0,-3.6000000000000227,,120.0,33908.0,3.0,3.6999999999999886,1.2982456140350838,-1.26315789473685,11302.666666666666,282.56666666666666
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SJLIC,SuryaJyoti Life Insurance Company Limited,418.0,424.0,418.0,,424.0,424.9,-0.8999999999999773,,40.0,16827.0,4.0,6.0,1.4354066985645932,-0.21181454459872376,4206.75,420.675
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,769.0,770.0,769.0,,770.0,769.0,1.0,,130.0,100050.0,4.0,1.0,0.13003901170351106,0.13003901170351106,25012.5,769.6153846153846
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SKHEL,Suryakunda Hydro Electric Limited,970.3,999.4,970.3,,990.0,999.8,-9.799999999999955,,151.0,149532.0,7.0,29.100000000000023,2.9990724518190275,-0.980196039207837,21361.714285714286,990.2781456953643
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SKHL,Super Khudi Hydropower Limited,881.2,900.0,881.2,,890.1,899.0,-8.899999999999977,,841.0,752787.0,17.0,18.799999999999955,2.1334543803903716,-0.9899888765294746,44281.58823529412,895.1093935790725
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SLCF,Sanima Large Cap Fund,10.0,10.0,9.95,,9.95,9.95,0.0,,500.0,4982.5,2.0,0.05000000000000071,0.5000000000000071,0.0,2491.25,9.965
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SMB,Support Microfinance Bittiya Sanstha Ltd.,1895.0,1895.0,1844.1,,1844.1,1890.0,-45.90000000000009,,60.0,113191.0,3.0,50.90000000000009,2.6860158311345694,-2.4285714285714333,37730.333333333336,1886.5166666666667
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1621.0,1621.0,1526.0,,1526.0,1543.9,-17.90000000000009,,31.0,48720.0,3.0,95.0,5.860579888957433,-1.1594015156422106,16240.0,1571.6129032258063
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SMH,Super Mai Hydropower Limited,518.0,523.0,518.0,,523.0,521.9,1.1000000000000227,,1011.0,526361.0,6.0,5.0,0.9652509652509652,0.21076834642652287,87726.83333333333,520.6340257171117
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SMHL,Super Madi Hydropower Limited,491.0,491.0,491.0,,491.0,491.0,0.0,,10.0,4910.0,1.0,0.0,0.0,0.0,4910.0,491.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SMJC,Sagarmatha Jalabidhyut Company Limited,439.1,450.0,439.0,,445.9,450.0,-4.100000000000023,,148.0,65469.9,6.0,11.0,2.505124117513095,-0.9111111111111162,10911.65,442.3641891891892
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,800.0,805.0,800.0,,805.0,800.0,5.0,,300.0,241350.0,2.0,5.0,0.625,0.625,120675.0,804.5
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SNLI,Sun Nepal Life Insurance Company Limited,433.1,437.6,433.1,,437.0,445.0,-8.0,,296.0,129238.8,16.0,4.5,1.0390210113137843,-1.7977528089887642,8077.425,436.61756756756756
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SNORL,Snow Rivers Limited,860.0,879.9,840.1,,871.0,880.0,-9.0,,3547.0,3084511.7,74.0,39.799999999999955,4.627906976744181,-1.0227272727272727,41682.59054054054,869.6114180998027
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SOHL,Solu Hydropower Limited,600.0,600.0,575.0,,587.5,592.0,-4.5,,3553.0,2084430.0,64.0,25.0,4.166666666666666,-0.7601351351351352,32569.21875,586.6676048409795
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SONA,Sonapur Minerals And Oil Limited,417.0,422.0,417.0,,420.0,425.0,-5.0,,1150.0,483980.0,12.0,5.0,1.1990407673860912,-1.1764705882352942,40331.666666666664,420.8521739130435
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SOPL,Sopan Pharmaceuticals Limited,845.0,861.1,835.0,,850.0,845.0,5.0,,7412.0,6295037.6,146.0,26.100000000000023,3.0887573964497066,0.591715976331361,43116.695890410956,849.3035078251484
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SPC,Samling Power Company Limited,425.4,432.0,425.4,,432.0,436.3,-4.300000000000011,,50.0,21524.0,4.0,6.600000000000023,1.5514809590973255,-0.9855603942241603,5381.0,430.48
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SPDL,Synergy Power Development Ltd.,398.0,411.0,396.0,,400.1,402.0,-1.8999999999999773,,57110.0,23301167.5,93.0,15.0,3.7688442211055273,-0.47263681592039236,250550.188172043,408.00503414463316
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SPHL,Sayapatri Hydropower Limited,535.0,546.0,530.2,,535.2,545.0,-9.799999999999955,,1085.0,583600.0,7.0,15.799999999999955,2.9532710280373746,-1.7981651376146706,83371.42857142857,537.8801843317972
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SRLI,Sanima Reliance Life Insurance Limited,385.3,387.0,385.3,,386.2,390.0,-3.8000000000000114,,165.0,63663.0,8.0,1.6999999999999886,0.44121463794445587,-0.9743589743589773,7957.875,385.8363636363636
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SSHL,Shiva Shree Hydropower Ltd,210.2,214.0,210.2,,213.6,214.0,-0.4000000000000057,,8509.0,1811574.0,30.0,3.8000000000000114,1.8078020932445347,-0.18691588785046995,60385.8,212.90092842872252
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,694.0,696.0,694.0,,696.0,688.0,8.0,,330.0,229570.0,3.0,2.0,0.2881844380403458,1.1627906976744187,76523.33333333333,695.6666666666666
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,643.0,643.0,643.0,,643.0,644.9,-1.8999999999999773,,16.0,10288.0,1.0,0.0,0.0,-0.2946193208249306,10288.0,643.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,SYPNL,SY Panel Nepal Limited,1334.8,1430.0,1334.8,,1420.0,1405.0,15.0,,5842.0,8298091.1,106.0,95.20000000000005,7.132154629907106,1.0676156583629894,78283.87830188678,1420.4195652173912
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,TAMOR,Sanima Middle Tamor Hydropower Limited,447.0,450.0,447.0,,448.0,454.0,-6.0,,70.0,31334.0,6.0,3.0,0.6711409395973155,-1.3215859030837005,5222.333333333333,447.62857142857143
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,TPC,Terhathum Power Company Limited,358.2,365.0,358.2,,365.0,366.8,-1.8000000000000114,,700.0,254832.0,6.0,6.800000000000011,1.898380792853158,-0.4907306434024022,42472.0,364.04571428571427
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,561.0,570.0,551.0,,560.1,563.0,-2.8999999999999773,,7344.0,4148519.9,134.0,19.0,3.3868092691622103,-0.5150976909413814,30959.103731343283,564.885607298475
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,TSHL,Three Star Hydropower Limited,390.0,390.0,390.0,,390.0,398.0,-8.0,,10.0,3900.0,1.0,0.0,0.0,-2.0100502512562812,3900.0,390.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,TTL,Trade Tower Limited,747.0,747.1,740.6,,747.1,754.0,-6.899999999999977,,280.0,208944.0,10.0,6.5,0.8701472556894244,-0.9151193633952224,20894.4,746.2285714285714
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,TVCL,Trishuli Jal Vidhyut Company Limited ,475.3,475.3,475.3,,475.3,489.9,-14.599999999999966,,15.0,7129.5,1.0,0.0,0.0,-2.980200040824651,7129.5,475.3
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,UAIL,United Ajod Insurance Limited,460.0,460.0,459.3,,459.3,468.7,-9.399999999999977,,45.0,20686.0,4.0,0.6999999999999886,0.15217391304347577,-2.005547258374222,5171.5,459.68888888888887
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,UHEWA,Upper Hewakhola Hydropower Company Limited,582.0,598.0,582.0,,592.0,600.0,-8.0,,1165.0,691094.0,14.0,16.0,2.7491408934707904,-1.3333333333333335,49363.857142857145,593.2137339055794
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2753.8,2753.8,2753.8,,2753.8,2839.0,-85.19999999999982,,10.0,27538.0,1.0,0.0,0.0,-3.0010567101091867,27538.0,2753.8
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,ULHC,Upper Lohore Khola Hydropower Company Limited,382.0,382.0,369.1,,370.1,371.0,-0.8999999999999773,,730.0,276697.0,7.0,12.899999999999977,3.3769633507853345,-0.242587601078161,39528.142857142855,379.03698630136984
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,UMHL,United Modi Hydropower Ltd.,580.0,609.7,580.0,,587.1,600.0,-12.899999999999977,,1600.0,946361.0,9.0,29.700000000000045,5.120689655172422,-2.1499999999999964,105151.22222222222,591.475625
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,UMRH,United IDI Mardi RB Hydropower Limited.,536.0,545.0,536.0,,545.0,549.9,-4.899999999999977,,1010.0,541450.0,3.0,9.0,1.6791044776119404,-0.8910711038370572,180483.33333333334,536.0891089108911
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,UNHPL,Union Hydropower Limited,395.1,395.1,395.1,,395.1,404.8,-9.699999999999989,,10.0,3951.0,1.0,0.0,0.0,-2.396245059288535,3951.0,395.1
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,UPCL,UNIVERSAL POWER COMPANY LTD,360.0,365.0,360.0,,361.0,365.9,-4.899999999999977,,12190.0,4399835.0,18.0,5.0,1.3888888888888888,-1.3391637059305759,244435.27777777778,360.9380639868745
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,UPPER,Upper Tamakoshi Hydropower Ltd,190.5,202.0,190.5,,200.0,200.5,-0.5,,11287.0,2249404.2,57.0,11.5,6.036745406824147,-0.24937655860349126,39463.23157894737,199.29159209710286
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,USHEC,Upper Solu Hydro Electric Company Limited,500.0,500.0,500.0,,500.0,506.0,-6.0,,2550.0,1275000.0,5.0,0.0,0.0,-1.185770750988142,255000.0,500.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,USHL,Upper Syange Hydropower Limited,514.0,545.2,514.0,,545.0,540.8,4.2000000000000455,,53.0,28422.3,5.0,31.200000000000045,6.070038910505845,0.7766272189349197,5684.46,536.2698113207547
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,672.0,672.0,672.0,,672.0,692.0,-20.0,,10.0,6720.0,1.0,0.0,0.0,-2.8901734104046244,6720.0,672.0
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,VLUCL,Vision Lumbini Urja Company Limited ,469.0,469.0,455.0,,455.0,469.0,-14.0,,30.0,13790.0,3.0,14.0,2.9850746268656714,-2.9850746268656714,4596.666666666667,459.6666666666667
+2026-07-22T05:45:28+00:00,2026-07-22T11:30:28+05:45,2026-07-22,11:30:28,1784699128,2,5,11,nepse_official,OPEN,2026-07-22,YMHL,Yambaling Hydropower Limited,602.7,647.0,602.7,,641.0,630.0,11.0,,5820.0,3696792.0,126.0,44.299999999999955,7.35025717604114,1.746031746031746,29339.619047619046,635.1876288659794
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,960.9,960.9,960.9,,960.9,966.8,-5.899999999999977,,10.0,9609.0,1.0,0.0,0.0,-0.6102606537029353,9609.0,960.9
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,ADBL,Agricultural Development Bank Limited,314.0,320.0,310.2,,319.8,314.0,5.800000000000011,,18699.0,5908008.3,66.0,9.800000000000011,3.121019108280258,1.8471337579617872,89515.27727272727,315.9531686186427
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,AHL,Asian Hydropower Limited,445.0,445.0,431.7,,433.1,435.0,-1.8999999999999773,,492.0,213187.0,11.0,13.300000000000011,2.9887640449438226,-0.43678160919539705,19380.636363636364,433.3069105691057
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,AHPC,Arun Valley Hydropower Development Co. Ltd.,278.0,278.0,274.0,,276.0,278.0,-2.0,,12703.0,3492244.1,52.0,4.0,1.4388489208633095,-0.7194244604316548,67158.5403846154,274.9149098638117
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,385.0,390.0,381.0,,383.0,385.0,-2.0,,96846.0,37238538.8,244.0,9.0,2.3376623376623376,-0.5194805194805194,152616.96229508196,384.51292567581515
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,AKPL,Arun Kabeli Power Ltd.,263.0,265.9,261.1,,264.5,265.0,-0.5,,25913.0,6797398.9,46.0,4.7999999999999545,1.8250950570342033,-0.18867924528301888,147769.54130434783,262.3161694902173
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1060.0,1163.9,1060.0,,1105.0,1099.1,5.900000000000091,,368.0,408609.2,18.0,103.90000000000009,9.801886792452839,0.5368028386862062,22700.51111111111,1110.3510869565218
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,ALICL,Asian Life Insurance Co. Limited,440.0,444.9,437.2,,440.9,442.0,-1.1000000000000227,,855.0,375368.8,15.0,7.699999999999989,1.7499999999999973,-0.24886877828054813,25024.586666666666,439.0278362573099
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5650.0,6545.0,5650.0,,5680.0,5845.0,-165.0,,340.0,1977149.0,24.0,895.0,15.84070796460177,-2.8229255774165956,82381.20833333333,5815.144117647059
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,APHL,Appolo Hydropower Limited,827.1,853.0,827.1,,843.0,840.2,2.7999999999999545,,6525.0,5493611.7,74.0,25.899999999999977,3.131423044371899,0.3332539871459122,74237.99594594595,841.9328275862069
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,API,Api Power Company Ltd.,340.0,344.0,339.0,,341.3,344.0,-2.6999999999999886,,26429.0,9038905.0,99.0,5.0,1.4705882352941175,-0.7848837209302293,91302.07070707071,342.00707556093687
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1076.3,1085.0,1055.0,,1083.0,1096.0,-13.0,,1265.0,1362603.0,13.0,30.0,2.78732695345164,-1.1861313868613137,104815.61538461539,1077.1565217391305
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,BANDIPUR,Bandipur Cablecar and Tourism Limited,740.0,750.0,735.0,,744.1,745.0,-0.8999999999999773,,5550.0,4128674.0,72.0,15.0,2.027027027027027,-0.12080536912751373,57342.694444444445,743.9052252252252
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,BARUN,Barun Hydropower Co. Ltd.,330.0,339.0,327.0,,335.0,339.0,-4.0,,5187.0,1739026.8,24.0,12.0,3.6363636363636362,-1.1799410029498525,72459.45,335.2663967611336
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,BBC,Bishal Bazar Company Limited,4300.0,4350.0,4300.0,,4350.0,4390.0,-40.0,,90.0,391000.0,2.0,50.0,1.1627906976744187,-0.9111617312072893,195500.0,4344.444444444444
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,BEDC,Bhugol Energy Development Company Limited,330.0,335.0,330.0,,334.0,334.5,-0.5,,2689.0,896934.0,16.0,5.0,1.5151515151515151,-0.14947683109118087,56058.375,333.55671253253996
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,BFC,Best Finance Company Ltd.,530.0,558.0,530.0,,552.5,530.0,22.5,,95812.0,52740036.6,492.0,28.0,5.283018867924529,4.245283018867925,107195.19634146342,550.453352398447
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,BGWT,Bhagawati Hydropower Development Company Limited,601.0,617.0,601.0,,617.0,614.9,2.1000000000000227,,302.0,184270.0,8.0,16.0,2.6622296173044924,0.3415189461701127,23033.75,610.1655629139073
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,BHCL,Bikash Hydropower Company Limited,510.0,520.0,500.0,,506.0,505.0,1.0,,6496.0,3273552.5,54.0,20.0,3.9215686274509802,0.19801980198019803,60621.34259259259,503.93357450738915
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,BHDC,Bindhyabasini Hydropower Development Company Limited,437.4,446.0,437.4,,442.2,447.1,-4.900000000000034,,1456.0,644172.4,12.0,8.600000000000023,1.9661636945587615,-1.0959516886602625,53681.03333333333,442.4260989010989
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,BHL,Balephi Hydropower Limited,220.0,220.0,215.2,,217.0,217.5,-0.5,,19511.0,4245125.4,75.0,4.800000000000011,2.181818181818187,-0.22988505747126436,56601.672000000006,217.57600328020092
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,BHPL,Barahi Hydropower Public Limited,490.0,502.0,490.0,,495.0,504.0,-9.0,,140.0,69220.0,3.0,12.0,2.4489795918367347,-1.7857142857142856,23073.333333333332,494.42857142857144
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,BJHL,Bhujung Hydropower Limited,794.0,794.0,755.0,,770.0,771.0,-1.0,,1280.0,991724.0,29.0,39.0,4.91183879093199,-0.12970168612191957,34197.379310344826,774.784375
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,290.4,296.4,290.4,,295.0,294.0,1.0,,2970.0,872952.0,23.0,6.0,2.066115702479339,0.3401360544217687,37954.434782608696,293.9232323232323
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,BPCL,Butwal Power Company Limited,640.0,677.9,640.0,,664.6,673.0,-8.399999999999977,,4579.0,3032914.0,19.0,37.89999999999998,5.9218749999999964,-1.2481426448736965,159627.05263157896,662.35291548373
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,BUNGAL,Bungal Hydro Limited,607.0,683.0,607.0,,625.2,638.0,-12.799999999999955,,10133.0,6379529.7,98.0,76.0,12.520593080724876,-2.0062695924764817,65097.2418367347,629.5795618276917
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,C30MF,Citizens Super 30 Mutual Fund,10.0,10.0,10.0,,10.0,10.01,-0.009999999999999787,,100.0,1000.0,1.0,0.0,0.0,-0.09990009990009778,1000.0,10.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,936.0,939.0,933.0,,934.0,935.0,-1.0,,3661.0,3420159.5,22.0,6.0,0.641025641025641,-0.10695187165775401,155461.79545454544,934.2145588636985
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,CFCL,Central Finance Co. Ltd.,602.0,650.8,602.0,,644.0,633.0,11.0,,40049.0,25903777.9,174.0,48.799999999999955,8.106312292358796,1.7377567140600316,148872.28678160917,646.8021149092361
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,CGH,Chandragiri Hills Limited,794.8,794.8,777.0,,777.7,783.2,-5.5,,1749.0,1361347.3,19.0,17.799999999999955,2.239557121288369,-0.7022471910112359,71649.85789473685,778.357518582047
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,CHCL,Chilime Hydropower Company Limited,493.0,496.0,492.0,,495.0,495.9,-0.8999999999999773,,8548.0,4219792.3,38.0,4.0,0.8113590263691683,-0.18148820326678308,111047.16578947369,493.6584347215723
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,CHDC,CEDB Holdings Limited,2160.0,2224.7,2160.0,,2212.1,2209.0,3.099999999999909,,908.0,2007184.2,18.0,64.69999999999982,2.995370370370362,0.14033499320959297,111510.23333333334,2210.5552863436124
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,CHL,Chhyangdi Hydropower Ltd.,273.0,274.0,268.3,,271.9,273.5,-1.6000000000000227,,1908.0,515898.0,12.0,5.699999999999989,2.0879120879120836,-0.5850091407678327,42991.5,270.3867924528302
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,CIT,Citizen Investment Trust,1730.5,1732.0,1726.0,,1727.5,1730.1,-2.599999999999909,,302.0,521854.3,11.0,6.0,0.34672060098237506,-0.1502803306167221,47441.299999999996,1727.9943708609271
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,CITY,City Hotel Limited,375.6,398.0,375.0,,396.1,377.0,19.100000000000023,,146043.0,56490603.6,483.0,23.0,6.123535676251331,5.066312997347486,116957.77142857143,386.80801955588424
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,CKHL,Chirkhwa Hydropower Limited ,607.1,611.0,594.0,,611.0,620.1,-9.100000000000023,,420.0,251818.0,8.0,17.0,2.8001976610113655,-1.4675052410901503,31477.25,599.5666666666667
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,CLI,Citizen Life Insurance Company Limited,429.0,453.0,429.0,,453.0,451.5,1.5,,276.0,123189.2,27.0,24.0,5.594405594405594,0.33222591362126247,4562.562962962963,446.3376811594203
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,CORBL,Corporate Development Bank Limited,1390.0,1555.0,1282.0,,1400.0,1400.0,0.0,,28520.0,39360293.1,461.0,273.0,19.640287769784173,0.0,85380.2453362256,1380.0944284712482
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,CREST,Crest Micro Life Insurance Limited,1220.0,1266.0,1160.0,,1218.0,1239.7,-21.700000000000045,,1545.0,1877248.0,57.0,106.0,8.688524590163935,-1.750423489553928,32934.17543859649,1215.0472491909386
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,CSY,Citizens Santulit Yojana,9.1,9.2,9.0,,9.0,9.1,-0.09999999999999964,,500.0,4560.0,3.0,0.1999999999999993,2.19780219780219,-1.098901098901095,1520.0,9.12
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1356.0,1358.0,1355.0,,1355.0,1385.0,-30.0,,233.0,315796.0,5.0,3.0,0.22123893805309736,-2.166064981949458,63159.2,1355.3476394849786
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,CZBIL,Citizens Bank International Limited,200.5,202.7,200.0,,202.0,203.5,-1.5,,7995.0,1610802.3,33.0,2.6999999999999886,1.3466334164588472,-0.7371007371007371,48812.19090909091,201.4762101313321
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,851.9,850.0,,851.9,850.0,1.8999999999999773,,152.0,129408.0,6.0,1.8999999999999773,0.2235294117647032,0.2235294117647032,21568.0,851.3684210526316
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,DHEL,Daramkhola Hydro Energy Limited,590.0,600.0,585.0,,588.3,600.0,-11.700000000000045,,3160.0,1872084.0,44.0,15.0,2.5423728813559325,-1.9500000000000077,42547.36363636364,592.4316455696203
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,DHPL,Dibyashwori Hydropower Ltd.,299.0,307.9,299.0,,307.9,307.8,0.0999999999999659,,110.0,32979.0,2.0,8.899999999999977,2.976588628762534,0.03248862897984597,16489.5,299.8090909090909
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1200.0,1200.0,1200.0,,1200.0,1216.0,-16.0,,10.0,12000.0,1.0,0.0,0.0,-1.3157894736842104,12000.0,1200.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,DOLTI,Dolti Power Company Limited,338.9,339.0,330.0,,335.0,339.0,-4.0,,5269.0,1743494.0,24.0,9.0,2.6556506344054296,-1.1799410029498525,72645.58333333333,330.8965648130575
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,DORDI,Dordi Khola Jal Bidyut Company Limited,260.3,265.9,260.3,,265.0,266.7,-1.6999999999999886,,1969.0,520934.7,16.0,5.599999999999966,2.151363810987309,-0.6374203224596883,32558.41875,264.568156424581
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,EBL,Everest Bank Limited,720.0,725.0,720.0,,720.0,720.5,-0.5,,3276.0,2362361.5,36.0,5.0,0.6944444444444444,-0.06939625260235947,65621.15277777778,721.111568986569
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,EBLD86,Everest Bank Limited,1095.0,1095.0,1095.0,,1095.0,1100.0,-5.0,,25.0,27375.0,1.0,0.0,0.0,-0.45454545454545453,27375.0,1095.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,ECL,Everest Colour Limited,441.0,454.2,441.0,,454.2,428.2,26.0,,20.0,8952.0,2.0,13.199999999999989,2.993197278911562,6.071929005137786,4476.0,447.6
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,EDBL,Excel Development Bank Ltd.,586.0,586.0,581.0,,582.0,578.0,4.0,,585.0,340410.0,5.0,5.0,0.8532423208191127,0.6920415224913495,68082.0,581.8974358974359
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,EHPL,Eastern Hydropower Limited,370.0,380.0,359.0,,360.0,361.6,-1.6000000000000227,,2169.0,784464.0,27.0,21.0,5.675675675675676,-0.44247787610620093,29054.222222222223,361.67081604426005
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,ENL,Emerging Nepal Limited,863.0,863.0,830.0,,830.0,851.9,-21.899999999999977,,200.0,166978.0,3.0,33.0,3.8238702201622248,-2.5707242634111958,55659.333333333336,834.89
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,780.6,780.6,773.3,,773.3,780.5,-7.2000000000000455,,734.0,569512.4,11.0,7.300000000000068,0.9351780681527119,-0.922485586162722,51773.854545454546,775.9024523160763
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1000.0,1000.0,1000.0,,1000.0,1005.0,-5.0,,10.0,10000.0,1.0,0.0,0.0,-0.4975124378109453,10000.0,1000.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,GBBL,Garima Bikas Bank Limited,420.0,425.0,420.0,,420.2,423.9,-3.6999999999999886,,5645.0,2381276.8,38.0,5.0,1.1904761904761905,-0.8728473696626536,62665.17894736842,421.8382285208148
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,GBIME,Global IME Bank Limited,245.0,263.0,242.2,,247.1,246.9,0.19999999999998863,,86442.0,21503436.0,189.0,20.80000000000001,8.489795918367351,0.08100445524503387,113774.79365079365,248.76143541334073
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.57,9.3,,9.57,9.3,0.2699999999999996,,2200.0,21000.0,3.0,0.2699999999999996,2.903225806451608,2.903225806451608,7000.0,9.545454545454545
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,746.1,763.5,746.1,,750.0,759.0,-9.0,,145.0,110011.5,4.0,17.399999999999977,2.3321270607157185,-1.185770750988142,27502.875,758.7
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,GCIL,Ghorahi Cement Industry Limited,360.0,364.7,360.0,,363.0,368.9,-5.899999999999977,,3017.0,1095842.8,36.0,4.699999999999989,1.3055555555555522,-1.5993494171862233,30440.07777777778,363.222671528008
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,GFCL,Goodwill Finance Limited,615.1,632.9,615.1,,632.0,628.9,3.1000000000000227,,4874.0,3066430.7,25.0,17.799999999999955,2.8938384002601127,0.49292415328351447,122657.228,629.1404800984818
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,GHL,Ghalemdi Hydro Limited,232.1,232.1,229.0,,230.5,232.0,-1.5,,9058.0,2092326.4,33.0,3.0999999999999943,1.3356311934510963,-0.646551724137931,63403.8303030303,230.99209538529476
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,GIBF1,Global IME Balanced Fund-1,10.31,10.31,10.31,,10.31,10.52,-0.20999999999999908,,200.0,2062.0,2.0,0.0,0.0,-1.9961977186311701,1031.0,10.31
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,GLH,GreenLife Hydropower Limited,260.0,261.0,258.0,,261.0,263.9,-2.8999999999999773,,4171.0,1084251.0,26.0,3.0,1.153846153846154,-1.0989010989010903,41701.96153846154,259.9498921122033
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1313.0,1313.0,1206.1,,1206.1,1251.0,-44.90000000000009,,277.0,347490.2,8.0,106.90000000000009,8.141660319878149,-3.5891286970423737,43436.275,1254.4772563176896
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,472.9,484.9,465.7,,484.9,469.9,15.0,,25859.0,12355949.9,80.0,19.19999999999999,4.060054979911184,3.1921685464992557,154449.37375,477.82009745156427
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,GMLI,Guardian Micro Life Insurance Limited ,1215.0,1267.0,1180.0,,1210.0,1248.9,-38.90000000000009,,1509.0,1813769.7,18.0,87.0,7.160493827160494,-3.114740972055416,100764.98333333334,1201.9679920477138
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,GRDBL,Green Development Bank Ltd.,1030.0,1070.0,1030.0,,1067.0,1077.0,-10.0,,474.0,498543.4,11.0,40.0,3.8834951456310676,-0.9285051067780872,45322.12727272727,1051.7793248945147
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,GSY,Garima Samriddhi Yojana,10.0,10.0,10.0,,10.0,10.0,0.0,,2100.0,21000.0,5.0,0.0,0.0,0.0,4200.0,10.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,GUFL,Gurkhas Finance Ltd.,560.0,572.8,560.0,,572.8,565.0,7.7999999999999545,,2070.0,1175973.0,16.0,12.799999999999955,2.2857142857142776,1.3805309734513194,73498.3125,568.1028985507246
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,GVL,Green Ventures Limited,486.0,492.0,486.0,,488.0,492.0,-4.0,,1265.0,618738.4,17.0,6.0,1.2345679012345678,-0.8130081300813009,36396.376470588235,489.1212648221344
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,HATHY,Hathway Investment Nepal Limited,770.0,770.0,750.0,,751.0,770.0,-19.0,,3512.0,2646872.0,21.0,20.0,2.5974025974025974,-2.4675324675324677,126041.52380952382,753.6651480637813
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,HBL,Himalayan Bank Limited,199.2,202.0,199.2,,202.0,202.0,0.0,,7720.0,1551423.0,98.0,2.8000000000000114,1.4056224899598453,0.0,15830.84693877551,200.96152849740932
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,HDHPC,Himal Dolakha Hydropower Company Limited,218.0,222.0,218.0,,219.9,220.5,-0.5999999999999943,,58587.0,12865272.3,138.0,4.0,1.834862385321101,-0.2721088435374124,93226.61086956522,219.5926109887859
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,HDL,Himalayan Distillery Limited,1181.0,1189.9,1181.0,,1182.0,1188.5,-6.5,,4198.0,4972462.0,62.0,8.900000000000091,0.7535986452159263,-0.5469078670593185,80201.0,1184.483563601715
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,HFIN,Hotel Forest Inn Limited,685.0,719.0,685.0,,713.6,721.0,-7.399999999999977,,5401.0,3833087.8,108.0,34.0,4.963503649635037,-1.0263522884882077,35491.5537037037,709.6996482132938
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,HHL,Himalayan Hydropower Limited,340.0,354.0,340.0,,353.0,350.0,3.0,,23293.0,8179473.2,78.0,14.0,4.117647058823529,0.8571428571428572,104865.04102564103,351.1558493968145
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,HIDCL,Hydorelectricity Investment and Development Company Ltd,262.6,267.8,262.6,,263.4,268.8,-5.400000000000034,,14583.0,3848191.0,40.0,5.199999999999989,1.9801980198019757,-2.008928571428584,96204.775,263.88198587396283
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,198.0,198.7,195.3,,195.6,198.0,-2.4000000000000057,,18627.0,3676016.0,38.0,3.3999999999999773,1.7171717171717056,-1.212121212121215,96737.26315789473,197.3487947602942
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,HIMSTAR,Him Star Urja Company Limited,755.0,760.0,738.5,,739.0,774.9,-35.89999999999998,,1594.0,1201949.0,26.0,21.5,2.847682119205298,-4.632855852368045,46228.807692307695,754.0457967377666
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,890.0,890.0,890.0,,890.0,905.9,-15.899999999999977,,50.0,44500.0,1.0,0.0,0.0,-1.7551606137542748,44500.0,890.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,HLI,Himalayan Life Insurance Limited,334.0,340.0,331.2,,334.0,334.0,0.0,,5638.0,1884805.6,40.0,8.800000000000011,2.634730538922159,0.0,47120.14,334.30393756651296
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,HLICF,HLI Large Cap Fund,8.48,8.56,8.48,,8.56,8.73,-0.16999999999999993,,200.0,1704.0,2.0,0.08000000000000007,0.9433962264150951,-1.9473081328751423,852.0,8.52
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,HPPL,Himalayan Power Partner Ltd.,360.0,381.6,360.0,,373.0,371.5,1.5,,11363.0,4222917.7,63.0,21.600000000000023,6.000000000000006,0.4037685060565276,67030.43968253968,371.63756930388104
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,HRL,Himalayan Reinsurance Limited,677.2,677.2,635.0,,641.5,645.0,-3.5,,57970.0,37469049.0,377.0,42.200000000000045,6.231541642055529,-0.5426356589147286,99387.39787798408,646.3524064171123
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,HURJA,Himalaya Urja Bikas Company Limited,245.1,247.5,242.0,,244.0,245.1,-1.0999999999999943,,6170.0,1510655.0,26.0,5.5,2.2439820481436152,-0.4487964096287207,58102.11538461538,244.8387358184765
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,ICFC,ICFC Finance Limited,620.0,620.0,619.0,,620.0,622.0,-2.0,,1550.0,960475.0,6.0,1.0,0.16129032258064516,-0.3215434083601286,160079.16666666666,619.6612903225806
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,ICFCD88,9% ICFC Finance Limited Debenture 2088,1123.0,1123.0,1123.0,,1123.0,1123.0,0.0,,25.0,28075.0,1.0,0.0,0.0,0.0,28075.0,1123.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,ICFCD89,8% ICFC Finance Limited Debenture 2089,1090.0,1090.0,1090.0,,1090.0,1090.0,0.0,,25.0,27250.0,1.0,0.0,0.0,0.0,27250.0,1090.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,IGI,IGI Prudential insurance Limited,444.4,444.4,441.0,,443.0,452.7,-9.699999999999989,,2669.0,1180667.4,10.0,3.3999999999999773,0.76507650765076,-2.142699359399158,118066.73999999999,442.3632071937055
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,IHL,Ingwa Hydropower Limited,360.0,378.9,360.0,,371.0,370.0,1.0,,658.0,243391.0,13.0,18.899999999999977,5.249999999999994,0.2702702702702703,18722.384615384617,369.8951367781155
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,840.0,940.0,840.0,,911.8,883.0,28.799999999999955,,137.0,119642.8,10.0,100.0,11.904761904761903,3.26160815402038,11964.28,873.3051094890511
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,ILI,IME Life Insurance Company Limited,404.0,429.5,404.0,,422.0,424.3,-2.3000000000000114,,1227.0,517691.6,33.0,25.5,6.311881188118812,-0.5420692905962788,15687.624242424241,421.9165444172779
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,JBBL,Jyoti Bikas Bank Limited,355.0,355.0,351.2,,352.0,354.0,-2.0,,50.0,17622.0,3.0,3.8000000000000114,1.0704225352112708,-0.5649717514124294,5874.0,352.44
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1255.1,1292.6,1255.0,,1270.1,1289.0,-18.90000000000009,,188.0,240098.8,9.0,37.59999999999991,2.9957772289060562,-1.4662529092319698,26677.644444444442,1277.1212765957446
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,JFL,Janaki Finance Company Limited,403.0,410.9,403.0,,404.1,403.9,0.20000000000004547,,1730.0,700938.0,13.0,7.899999999999977,1.9602977667493742,0.04951720722952352,53918.307692307695,405.1664739884393
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,JHAPA,Jhapa Energy Limited,1126.0,1155.0,1120.0,,1125.0,1148.0,-23.0,,1026.0,1159944.3,21.0,35.0,3.108348134991119,-2.003484320557491,55235.44285714286,1130.55
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,JOSHI,Joshi Hydropower Development Company Ltd,270.0,270.0,266.7,,266.7,272.0,-5.300000000000011,,210.0,56040.0,2.0,3.3000000000000114,1.2222222222222265,-1.94852941176471,28020.0,266.85714285714283
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1000.0,1000.0,1000.0,,1000.0,1010.0,-10.0,,410.0,410000.0,3.0,0.0,0.0,-0.9900990099009901,136666.66666666666,1000.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,KAHL,Kalanga Hydro Limited,547.0,580.0,530.0,,560.2,546.1,14.100000000000023,,17196.0,9596911.1,540.0,50.0,9.140767824497258,2.5819446987731225,17772.05759259259,558.0897359851128
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,KBL,Kumari Bank Limited,218.5,221.6,216.6,,221.0,220.9,0.09999999999999432,,69601.0,15192162.9,154.0,5.0,2.2883295194508007,0.04526935264825455,98650.40844155845,218.27506645019469
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,KBSH,Kutheli Bukhari Small Hydropower Limited,1171.0,1235.0,1171.0,,1220.0,1200.0,20.0,,410.0,495312.0,9.0,64.0,5.465414175918019,1.6666666666666667,55034.666666666664,1208.0780487804877
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,KDBY,Kumari Dhanabriddhi Yojana,10.8,11.0,10.8,,11.0,11.11,-0.10999999999999943,,800.0,8661.0,4.0,0.1999999999999993,1.8518518518518452,-0.9900990099009851,2165.25,10.82625
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,KDL,Kalinchowk Darshan Limited,822.0,822.0,801.2,,801.2,816.0,-14.799999999999955,,30.0,24244.0,3.0,20.799999999999955,2.530413625304131,-1.813725490196073,8081.333333333333,808.1333333333333
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,KEF,Kumari Equity Fund,10.26,10.71,10.26,,10.7,10.4,0.29999999999999893,,6100.0,64994.0,8.0,0.45000000000000107,4.385964912280712,2.8846153846153744,8124.25,10.654754098360655
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,KHPL,Kalinchock Hydropower Limited,942.4,989.0,942.4,,973.0,992.0,-19.0,,358.0,347516.8,21.0,46.60000000000002,4.944821731748729,-1.9153225806451613,16548.41904761905,970.7173184357541
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,KKHC,Khanikhola Hydropower Co. Ltd.,267.9,267.9,264.0,,266.0,268.0,-2.0,,7896.0,2094765.9,30.0,3.8999999999999773,1.4557670772676288,-0.7462686567164178,69825.53,265.2945668693009
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,792.0,797.0,791.0,,796.0,815.0,-19.0,,584.0,464827.6,7.0,6.0,0.7575757575757576,-2.331288343558282,66403.94285714286,795.9376712328767
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,KPCL,Kalika power Company Ltd,480.0,480.0,476.1,,480.0,480.2,-0.19999999999998863,,369.0,177061.5,6.0,3.8999999999999773,0.8124999999999953,-0.041649312786336656,29510.25,479.8414634146341
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,KSBBL,Kamana Sewa Bikas Bank Limited,494.0,494.7,485.3,,489.0,490.0,-1.0,,1874.0,914880.0,15.0,9.399999999999977,1.9028340080971613,-0.20408163265306123,60992.0,488.19637139807895
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,KSY,Kumari Sabal Yojana,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
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,LBBL,Lumbini Bikas Bank Ltd.,494.2,498.0,493.5,,494.3,498.0,-3.6999999999999886,,6444.0,3198466.5,23.0,4.5,0.9105625252934035,-0.7429718875501985,139063.76086956522,496.3479981378026
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,LEC,Liberty Energy Company Limited,224.8,224.8,218.5,,219.1,222.3,-3.200000000000017,,8701.0,1918991.9,51.0,6.300000000000011,2.802491103202852,-1.4394961763382892,37627.29215686274,220.5484312148029
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,LICN,Life Insurance Corporation (Nepal) Limited,805.0,805.0,790.0,,803.0,796.5,6.5,,529.0,418228.0,6.0,15.0,1.8633540372670807,0.8160703075957313,69704.66666666667,790.6011342155009
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,915.0,915.0,915.0,,915.0,938.0,-23.0,,34.0,31110.0,1.0,0.0,0.0,-2.4520255863539444,31110.0,915.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,LSL,Laxmi Sunrise Bank Limited,220.0,225.0,220.0,,224.6,223.6,1.0,,18943.0,4231406.0,43.0,5.0,2.272727272727273,0.4472271914132379,98404.79069767441,223.3757060655651
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,LVF2,Laxmi Value Fund 2,9.81,9.81,9.81,,9.81,9.88,-0.07000000000000028,,300.0,2943.0,3.0,0.0,0.0,-0.7085020242915008,981.0,9.81
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MABEL,Mabilung Energy Limited,643.7,643.7,623.5,,625.6,635.9,-10.299999999999955,,691.0,436792.0,8.0,20.200000000000045,3.1381078141991683,-1.6197515332599395,54599.0,632.1157742402315
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MAKAR,Makar Jitumaya Suri Hydropower Limited,460.0,471.9,460.0,,460.1,460.0,0.10000000000002274,,4826.0,2226996.0,19.0,11.899999999999977,2.5869565217391255,0.021739130434787552,117210.31578947368,461.45793617903024
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MANDU,Mandu Hydropower Limited,801.1,801.1,801.1,,801.1,805.1,-4.0,,20.0,16022.0,2.0,0.0,0.0,-0.4968326915911067,8011.0,801.1
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,890.2,890.9,860.3,,860.3,865.0,-4.7000000000000455,,220.0,195105.7,9.0,30.600000000000023,3.4374297910581912,-0.5433526011560746,21678.411111111112,886.8440909090909
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.0,277.0,270.0,,277.0,277.5,-0.5,,850.0,233511.0,28.0,7.0,2.5925925925925926,-0.18018018018018017,8339.67857142857,274.7188235294118
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MBL,Machhapuchhre Bank Limited,254.3,255.0,251.6,,253.9,255.5,-1.5999999999999943,,38812.0,9822997.5,60.0,3.4000000000000057,1.3370035391270174,-0.6262230919765144,163716.625,253.0917628568484
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MBLEF,MBL Equity Fund,10.0,10.28,10.0,,10.28,10.0,0.27999999999999936,,500.0,5031.0,4.0,0.27999999999999936,2.7999999999999936,2.7999999999999936,1257.75,10.062
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MCHL,Menchhiyam Hydropower Limited,293.0,304.5,293.0,,295.0,301.3,-6.300000000000011,,1882.0,559614.0,12.0,11.5,3.9249146757679183,-2.0909392631928347,46634.5,297.35069075451645
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MDB,Miteri Development Bank Limited,590.0,593.0,590.0,,593.0,594.2,-1.2000000000000455,,568.0,336794.0,7.0,3.0,0.5084745762711864,-0.20195220464490835,48113.42857142857,592.9471830985915
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MEHL,Manakamana Engineering Hydropower Limited,310.1,314.0,310.1,,314.0,315.0,-1.0,,120.0,37581.0,5.0,3.8999999999999773,1.2576588197355618,-0.31746031746031744,7516.2,313.175
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MEL,Modi Energy Limited,235.0,235.0,223.0,,223.5,225.0,-1.5,,336.0,75185.0,18.0,12.0,5.106382978723404,-0.6666666666666667,4176.944444444444,223.76488095238096
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MEN,Mountain Energy Nepal Limited,600.0,600.0,590.5,,598.0,600.0,-2.0,,106040.0,63296179.7,56.0,9.5,1.5833333333333335,-0.33333333333333337,1130288.9232142859,596.9085222557526
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MERO,Mero Microfinance Bittiya Sanstha Ltd.,739.0,739.0,702.0,,702.1,703.9,-1.7999999999999545,,1141.0,811271.3,19.0,37.0,5.006765899864682,-0.2557181417814966,42698.48947368421,711.0177914110429
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MFIL,Manjushree Finance Ltd.,772.0,800.0,772.0,,799.0,793.9,5.100000000000023,,4179.0,3321430.9,38.0,28.0,3.6269430051813467,0.6423982869379044,87406.07631578947,794.7908351280211
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MHCL,Molung Hydropower Company Limited,334.9,334.9,325.0,,327.0,328.0,-1.0,,100.0,32800.0,10.0,9.899999999999977,2.9561063003881687,-0.3048780487804878,3280.0,328.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MHL,Mandakini Hydropower Limited,480.3,486.9,480.3,,486.9,490.0,-3.1000000000000227,,600.0,291379.0,7.0,6.599999999999966,1.3741411617738841,-0.6326530612244944,41625.57142857143,485.63166666666666
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MHNL,Mountain Hydro Nepal Limited,237.3,244.0,237.3,,239.0,244.5,-5.5,,4250.0,1032442.0,13.0,6.699999999999989,2.8234302570585705,-2.2494887525562373,79418.61538461539,242.9275294117647
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MKCL,Muktinath Krishi Company Limited,1160.0,1160.0,1160.0,,1160.0,1164.0,-4.0,,30.0,34800.0,2.0,0.0,0.0,-0.3436426116838488,17400.0,1160.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MKHC,Maya Khola Hydropower Company Limited,291.9,302.0,291.9,,295.6,300.9,-5.2999999999999545,,298.0,89031.0,6.0,10.100000000000023,3.460089071599871,-1.7613825191093238,14838.5,298.76174496644296
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MKHL,Mai Khola Hydropower Limited,510.1,518.0,503.5,,506.0,519.0,-13.0,,770.0,390631.0,19.0,14.5,2.842579886296804,-2.5048169556840074,20559.526315789473,507.31298701298704
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MKJC,Mailung Khola Jal Vidhyut Company Limited,473.0,473.0,468.8,,468.9,464.0,4.899999999999977,,143.0,67154.6,5.0,4.199999999999989,0.8879492600422809,1.0560344827586159,13430.920000000002,469.61258741258746
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1176.5,1176.5,1176.5,,1176.5,1176.5,0.0,,9.0,10271.7,1.0,0.0,0.0,0.0,10271.7,1141.3000000000002
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MLBL,Mahalaxmi Bikas Bank Ltd.,364.9,364.9,355.5,,362.0,361.0,1.0,,156.0,55757.7,4.0,9.399999999999977,2.5760482323924303,0.2770083102493075,13939.425,357.4211538461538
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1224.0,1224.0,1165.3,,1168.0,1166.0,2.0,,50.0,59173.0,5.0,58.700000000000045,4.7957516339869315,0.17152658662092624,11834.6,1183.46
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1740.0,1740.0,1740.0,,1740.0,1767.0,-27.0,,16.0,27800.0,2.0,0.0,0.0,-1.5280135823429541,13900.0,1737.5
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,442.0,460.0,442.0,,460.0,465.0,-5.0,,80.0,36427.0,4.0,18.0,4.072398190045249,-1.0752688172043012,9106.75,455.3375
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MNBBL,Muktinath Bikas Bank Ltd.,376.5,377.5,374.5,,374.5,376.0,-1.5,,870.0,327348.1,19.0,3.0,0.796812749003984,-0.39893617021276595,17228.84736842105,376.2621839080459
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MNMF1,Muktinath Mutual Fund 1,9.8,9.8,9.8,,9.8,9.85,-0.049999999999998934,,600.0,5880.0,2.0,0.0,0.0,-0.5076142131979587,2940.0,9.8
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MPFL,Multipurpose Finance Company  Limited,600.0,630.0,600.0,,626.0,622.0,4.0,,2379.0,1487521.2,19.0,30.0,5.0,0.6430868167202572,78290.5894736842,625.2716267339218
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MSHL,Mid Solu Hydropower Limited,650.0,650.0,635.1,,636.0,636.4,-0.39999999999997726,,171.0,109034.5,10.0,14.899999999999977,2.292307692307689,-0.06285355122564068,10903.45,637.6286549707602
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1225.0,1225.0,1225.0,,1225.0,1248.0,-23.0,,10.0,12250.0,1.0,0.0,0.0,-1.842948717948718,12250.0,1225.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NABBC,Narayani Development Bank Limited,750.5,789.9,750.5,,771.0,790.0,-19.0,,3289.0,2546383.0,44.0,39.39999999999998,5.249833444370417,-2.4050632911392404,57872.34090909091,774.2119185162663
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NABIL,Nabil Bank Limited,550.0,550.0,547.0,,549.0,549.0,0.0,,13293.0,7292279.6,112.0,3.0,0.5454545454545455,0.0,65109.639285714286,548.5804257880087
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NBBD2085,10.25% NBBL Debenture 2085,1115.0,1115.0,1115.0,,1115.0,1115.0,0.0,,5.0,5325.0,1.0,0.0,0.0,0.0,5325.0,1065.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NBF2,NABIL BALANCED FUND-2,9.81,9.81,9.81,,9.81,9.81,0.0,,100.0,981.0,1.0,0.0,0.0,0.0,981.0,9.81
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NBF3,Nabil Balanced Fund-3,10.0,10.0,10.0,,10.0,10.0,0.0,,600.0,6000.0,2.0,0.0,0.0,0.0,3000.0,10.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NBL,Nepal Bank Limited,269.0,269.5,265.1,,268.0,269.0,-1.0,,3912.0,1050552.0,22.0,4.399999999999977,1.6356877323419992,-0.37174721189591076,47752.36363636364,268.5460122699387
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1502.0,1503.0,1502.0,,1503.0,1519.0,-16.0,,241.0,362019.0,5.0,1.0,0.06657789613848203,-1.053324555628703,72403.8,1502.1535269709543
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NFS,Nepal Finance Ltd.,582.0,590.0,582.0,,587.0,580.0,7.0,,3573.0,2098398.0,33.0,8.0,1.3745704467353952,1.206896551724138,63587.818181818184,587.2930310663309
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NGPL,Ngadi Group Power Ltd.,404.0,428.5,404.0,,421.4,425.0,-3.6000000000000227,,54402.0,23058979.9,114.0,24.5,6.064356435643564,-0.8470588235294171,202271.75350877192,423.8627237969192
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NHDL,Nepal Hydro Developers Ltd.,626.0,658.0,626.0,,658.0,644.1,13.899999999999977,,34000.0,21343324.0,22.0,32.0,5.111821086261981,2.1580499922372267,970151.0909090909,627.7448235294117
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NHPC,National Hydro Power Company Limited,297.0,297.0,280.0,,285.5,282.9,2.6000000000000227,,163688.0,46647700.4,323.0,17.0,5.723905723905724,0.9190526687875655,144420.12507739937,284.97935340403694
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NIBLGF,NIBL Growth Fund,9.49,9.49,9.49,,9.49,9.78,-0.28999999999999915,,100.0,949.0,1.0,0.0,0.0,-2.965235173824122,949.0,9.49
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NIBSF2,NIBL Samriddhi Fund -2,8.81,8.81,8.81,,8.81,9.0,-0.1899999999999995,,300.0,2643.0,2.0,0.0,0.0,-2.111111111111106,1321.5,8.81
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NICA,NIC Asia Bank Ltd.,342.0,343.0,338.0,,343.0,342.0,1.0,,19034.0,6500447.9,51.0,5.0,1.461988304093567,0.29239766081871343,127459.76274509805,341.5176999054324
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NICAD2091,7% NIC ASIA Debenture 2091,1025.7,1025.7,1025.7,,1025.7,1057.3,-31.59999999999991,,25.0,25642.5,1.0,0.0,0.0,-2.9887449162962176,25642.5,1025.7
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NICBF,NIC Asia Balanced Fund,9.1,9.1,9.1,,9.1,9.1,0.0,,200.0,1820.0,1.0,0.0,0.0,0.0,1820.0,9.1
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NICFC,NIC Asia Flexi CAP Fund,9.0,9.1,9.0,,9.1,9.03,0.07000000000000028,,200.0,1810.0,2.0,0.09999999999999964,1.1111111111111072,0.7751937984496156,905.0,9.05
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NICGF2,NIC ASIA Growth Fund-2,9.02,9.02,9.02,,9.02,9.1,-0.08000000000000007,,100.0,902.0,1.0,0.0,0.0,-0.87912087912088,902.0,9.02
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NICL,Nepal Insurance Co. Ltd.,525.0,525.0,520.1,,520.1,525.9,-5.7999999999999545,,1022.0,531682.5,6.0,4.899999999999977,0.9333333333333291,-1.10287126830195,88613.75,520.2372798434442
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,559.0,560.0,555.0,,560.0,564.7,-4.7000000000000455,,640.0,355832.0,8.0,5.0,0.8944543828264758,-0.8323003364618461,44479.0,555.9875
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NICSF,NIC Asia Select Fund 30,9.01,9.01,9.01,,9.01,9.0,0.009999999999999787,,200.0,1802.0,2.0,0.0,0.0,0.11111111111110875,901.0,9.01
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NIFRA,Nepal Infrastructure Bank Limited,259.9,259.9,253.0,,255.6,256.9,-1.299999999999983,,7448.0,1902799.0,63.0,6.899999999999977,2.65486725663716,-0.5060334760607175,30203.15873015873,255.47784640171858
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1030.0,1030.0,1030.0,,1030.0,1030.0,0.0,,200.0,206000.0,1.0,0.0,0.0,0.0,206000.0,1030.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NIL,Neco Insurance Limited,639.9,640.0,635.0,,635.0,635.0,0.0,,6659.0,4243847.3,22.0,5.0,0.7813720893889671,0.0,192902.15,637.3100015017269
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NIMB,Nepal Investment Mega Bank Limited,196.0,198.8,196.0,,198.5,198.5,0.0,,8757.0,1729728.4,62.0,2.8000000000000114,1.4285714285714344,0.0,27898.845161290323,197.52522553385862
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,148.7,148.7,147.9,,147.9,146.0,1.9000000000000057,,40.0,5932.0,3.0,0.799999999999983,0.5379959650302508,1.3013698630137025,1977.3333333333333,148.3
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NLG,NLG Insurance Company Ltd.,600.0,610.0,590.0,,610.0,598.0,12.0,,16060.0,9622925.8,16.0,20.0,3.3333333333333335,2.0066889632107023,601432.8625,599.1859153175592
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NLIC,Nepal Life Insurance Co. Ltd.,772.0,772.0,761.5,,770.0,773.9,-3.8999999999999773,,449.0,345328.3,14.0,10.5,1.3601036269430051,-0.5039410776586093,24666.307142857142,769.1053452115813
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NLICL,National Life Insurance Co. Ltd.,594.0,594.0,590.0,,592.5,594.0,-1.5,,303.0,179421.0,6.0,4.0,0.6734006734006733,-0.25252525252525254,29903.5,592.1485148514852
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NMB,NMB Bank Limited,243.0,245.7,240.7,,243.0,244.9,-1.9000000000000057,,1143.0,277547.0,16.0,5.0,2.05761316872428,-0.7758268681094347,17346.6875,242.82327209098864
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NMB50,NMB 50,10.7,10.75,10.7,,10.75,10.66,0.08999999999999986,,10000.0,107233.45,3.0,0.05000000000000071,0.4672897196261749,0.8442776735459648,35744.48333333333,10.723345
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,615.1,632.0,615.1,,620.0,629.0,-9.0,,756.0,476446.6,5.0,16.899999999999977,2.747520728336852,-1.4308426073131957,95289.31999999999,630.2203703703703
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NMFBS,National Laghubitta Bittiya Sanstha Limited,1130.0,1130.0,1130.0,,1130.0,1130.0,0.0,,30.0,33900.0,3.0,0.0,0.0,0.0,11300.0,1130.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NMIC,Nepal Micro Insurance Company Limited,934.0,960.0,934.0,,950.0,959.0,-9.0,,324.0,308368.0,9.0,26.0,2.7837259100642395,-0.9384775808133473,34263.11111111111,951.7530864197531
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,537.0,550.0,536.3,,550.0,552.0,-2.0,,956.0,522587.3,9.0,13.700000000000045,2.5512104283054087,-0.36231884057971014,58065.25555555555,546.6394351464435
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NRIC,Nepal Reinsurance Company Limited,1000.0,1019.0,991.1,,1005.0,1018.0,-13.0,,5119.0,5126715.7,65.0,27.899999999999977,2.789999999999998,-1.2770137524557956,78872.54923076923,1001.5072670443446
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NRM,Nepal Republic Media Limited,323.1,334.0,323.1,,330.0,330.0,0.0,,1598.0,525674.8,16.0,10.899999999999977,3.3735685546270435,0.0,32854.675,328.9579474342929
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NRN,NRN Infrastructure and Development Limited,1459.7,1510.0,1459.7,,1508.0,1495.0,13.0,,40444.0,60626950.3,197.0,50.299999999999955,3.4459135438788757,0.8695652173913043,307751.016751269,1499.0344748293937
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NSIF2,NMB Sulav Investment Fund - 2,10.97,10.97,10.7,,10.7,10.88,-0.1800000000000015,,2500.0,27379.91,2.0,0.27000000000000135,2.4612579762990094,-1.654411764705896,13689.955,10.951964
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NSY,Nepal Life Samriddhi Lagani Yojana,9.2,9.35,9.2,,9.31,9.42,-0.10999999999999943,,800.0,7429.0,8.0,0.15000000000000036,1.6304347826086998,-1.167728237791926,928.625,9.28625
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NTC,Nepal Doorsanchar Company Limited,875.0,875.0,860.0,,864.0,864.9,-0.8999999999999773,,2138.0,1844093.0,34.0,15.0,1.7142857142857144,-0.10405827263267166,54238.029411764706,862.5318054256314
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NWCL,Nepal Warehousing Company Limited ,731.0,731.0,731.0,,731.0,742.0,-11.0,,60.0,43860.0,2.0,0.0,0.0,-1.482479784366577,21930.0,731.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,NYADI,Nyadi Hydropower Limited,375.0,376.0,369.0,,376.0,377.0,-1.0,,1090.0,409710.0,9.0,7.0,1.866666666666667,-0.2652519893899204,45523.333333333336,375.8807339449541
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,OMPL,Om Megashree Pharmaceuticals Limited,960.0,989.8,960.0,,979.0,989.0,-10.0,,180.0,177112.0,9.0,29.799999999999955,3.104166666666662,-1.0111223458038423,19679.11111111111,983.9555555555555
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,PBD85,8.75 % Prime Debenture 2085,1110.0,1110.0,1110.0,,1110.0,1125.0,-15.0,,50.0,55500.0,1.0,0.0,0.0,-1.3333333333333335,55500.0,1110.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,PBLD87,8.5% Prabhu Bank Debenture 2087,1087.0,1087.0,1087.0,,1087.0,1120.0,-33.0,,25.0,27175.0,1.0,0.0,0.0,-2.946428571428571,27175.0,1087.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,PCBL,Prime Commercial Bank Ltd.,243.0,243.0,238.0,,241.0,242.7,-1.6999999999999886,,2459.0,591658.2,16.0,5.0,2.05761316872428,-0.7004532344458132,36978.6375,240.60927206181373
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,PCIL,Palpa Cement Industries Limited,650.0,665.0,650.0,,660.0,665.0,-5.0,,5760.0,3792832.5,114.0,15.0,2.307692307692308,-0.7518796992481203,33270.46052631579,658.4778645833334
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,PHCL,Peoples Hydropower Company Limited,305.0,308.9,304.1,,307.8,307.0,0.8000000000000114,,5837.0,1783318.2,40.0,4.7999999999999545,1.5737704918032638,0.26058631921824477,44582.955,305.5196505053966
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,PMHPL,Panchakanya Mai Hydropower Ltd,330.0,334.0,325.0,,334.0,330.0,4.0,,190.0,62520.0,3.0,9.0,2.727272727272727,1.2121212121212122,20840.0,329.05263157894734
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,PMLI,Prabhu Mahalaxmi Life Insurance Limited,441.1,458.0,441.1,,446.2,450.0,-3.8000000000000114,,733.0,329987.4,26.0,16.899999999999977,3.831330763999088,-0.844444444444447,12691.823076923078,450.18744884038205
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,PPCL,Panchthar Power Compant Limited,348.6,354.9,348.0,,348.0,359.0,-11.0,,2610.0,910331.0,14.0,6.899999999999977,1.9793459552495631,-3.064066852367688,65023.642857142855,348.78582375478925
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,PPL,People's Power Limited,324.5,340.0,324.5,,338.9,341.5,-2.6000000000000227,,960.0,325431.5,10.0,15.5,4.776579352850539,-0.7613469985358778,32543.15,338.99114583333335
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,PRIN,Prabhu Insurance Ltd.,685.1,685.1,685.0,,685.0,692.0,-7.0,,60.0,41105.0,2.0,0.10000000000002274,0.014596409283319624,-1.0115606936416186,20552.5,685.0833333333334
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,PROFL,Progressive Finance Limited,448.7,449.2,447.9,,449.2,440.0,9.199999999999989,,2140.0,959927.2,12.0,1.3000000000000114,0.28972587474927824,2.0909090909090886,79993.93333333333,448.56411214953266
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,PRVU,Prabhu  Bank Limited,194.0,198.0,194.0,,197.8,197.2,0.6000000000000227,,15420.0,3032935.9,59.0,4.0,2.0618556701030926,0.30425963488844965,51405.69322033898,196.68845006485083
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,PSF,Prabhu Select Fund,12.3,12.36,12.0,,12.0,12.0,0.0,,2915.0,35952.4,4.0,0.35999999999999943,2.9268292682926784,0.0,8988.1,12.333584905660377
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,PURE,Pure Energy Limited,842.0,842.0,835.0,,836.0,841.0,-5.0,,466.0,389897.2,16.0,7.0,0.831353919239905,-0.5945303210463734,24368.575,836.6892703862661
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,RADHI,Radhi Bidyut Company Ltd,745.0,764.0,745.0,,755.0,762.5,-7.5,,28199.0,21257709.0,69.0,19.0,2.5503355704697985,-0.9836065573770493,308082.73913043475,753.846200219866
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,RAWA,Rawa Energy Development Limited,448.9,449.0,440.0,,446.8,447.0,-0.19999999999998863,,11584.0,5180634.1,54.0,9.0,2.0049008687903767,-0.04474272930648515,95937.6685185185,447.2232475828729
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,RBBF40,RBB Focus 40,9.21,9.3,9.21,,9.3,9.18,0.120000000000001,,600.0,5571.0,2.0,0.08999999999999986,0.9771986970684022,1.307189542483671,2785.5,9.285
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,RBCL,Rastriya Beema Company Limited,14590.0,14590.0,14474.0,,14474.0,14898.0,-424.0,,40.0,580120.0,2.0,116.0,0.7950651130911583,-2.8460195999463016,290060.0,14503.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,RFPL,River Falls Power Limited,342.0,349.5,342.0,,346.0,350.0,-4.0,,978.0,339413.0,9.0,7.5,2.1929824561403506,-1.1428571428571428,37712.555555555555,347.0480572597137
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,RHGCL,Rapti Hydro And General Construction Limited,266.0,278.0,266.0,,275.0,280.0,-5.0,,2348.0,648554.0,21.0,12.0,4.511278195488721,-1.7857142857142856,30883.52380952381,276.21550255536624
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,271.0,271.0,265.5,,265.5,271.8,-6.300000000000011,,681.0,181270.0,10.0,5.5,2.029520295202952,-2.317880794701991,18127.0,266.1820851688693
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,RIDI,Ridi Power Company Limited,390.0,390.0,368.0,,380.0,378.9,1.1000000000000227,,274344.0,104324333.1,613.0,22.0,5.641025641025641,0.2903140670361633,170186.51402936378,380.26832407488405
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,RLEL,Ridge Line Energy Limited,888.1,913.0,875.0,,885.0,905.0,-20.0,,2076.0,1845453.0,35.0,38.0,4.27879743272154,-2.209944751381215,52727.22857142857,888.9465317919075
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,RLFL,Reliance Finance Ltd.,470.0,482.0,469.5,,481.0,465.2,15.800000000000011,,25251.0,12108288.5,99.0,12.5,2.6595744680851063,3.3963886500429945,122305.94444444444,479.51718743812125
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,RMF1,RBB Mutual Fund 1,9.85,9.85,9.7,,9.75,9.9,-0.15000000000000036,,6100.0,59570.0,3.0,0.15000000000000036,1.5228426395939123,-1.5151515151515187,19856.666666666668,9.765573770491804
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,RNLI,Reliable Nepal Life Insurance Limited,450.1,459.0,450.1,,454.4,458.9,-4.5,,642.0,292771.5,32.0,8.899999999999977,1.9773383692512723,-0.9806057964698192,9149.109375,456.0303738317757
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,672.0,672.0,666.0,,666.1,668.0,-1.8999999999999773,,1408.0,938107.4,8.0,6.0,0.8928571428571428,-0.2844311377245475,117263.425,666.2694602272727
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,RSML,Reliance Spinning Mills Limited,3450.0,3530.0,3450.0,,3479.0,3545.0,-66.0,,24825.0,86156596.0,286.0,80.0,2.318840579710145,-1.8617771509167842,301246.83916083915,3470.5577442094664
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,RSY,Reliable Samriddhi Yojana,10.02,10.03,10.02,,10.03,10.1,-0.07000000000000028,,300.0,3007.0,3.0,0.009999999999999787,0.09980039920159467,-0.6930693069306959,1002.3333333333334,10.023333333333333
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,RURU,Ru Ru Jalbidhyut Pariyojana Limited,621.2,633.0,621.2,,633.0,633.0,0.0,,800.0,505409.0,6.0,11.799999999999955,1.899549259497739,0.0,84234.83333333333,631.76125
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SABBL,Salapa Bikas Bank Limited,963.3,1050.0,963.3,,1035.5,1014.0,21.5,,9581.0,9858557.1,138.0,86.70000000000005,9.000311429461231,2.1203155818540433,71438.81956521739,1028.969533451623
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SADBL,Shangrila Development Bank Ltd.,423.1,428.9,421.7,,424.7,425.0,-0.30000000000001137,,19714.0,8388805.9,68.0,7.199999999999989,1.7017253604348828,-0.07058823529412032,123364.79264705883,425.52530688850567
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SAGAR,Sagar Distillery Limited,1720.0,1790.0,1720.0,,1755.1,1768.1,-13.0,,6456.0,11379550.4,59.0,70.0,4.069767441860465,-0.7352525309654432,192873.73559322034,1762.6317224287486
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SAGF,Sanima Growth Fund,10.49,10.49,10.49,,10.49,10.49,0.0,,100.0,1049.0,1.0,0.0,0.0,0.0,1049.0,10.49
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SAHAS,Sahas Urja Limited,665.0,670.9,660.1,,666.0,665.0,1.0,,23992.0,15985813.3,111.0,10.799999999999955,1.6240601503759329,0.15037593984962408,144016.33603603605,666.2976533844616
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SAIL,Shreenagar Agritech Industries Limited,1000.0,1059.0,1000.0,,1053.0,1038.9,14.099999999999909,,13597.0,14247049.7,169.0,59.0,5.8999999999999995,1.357204735778218,84302.06923076922,1047.808318011326
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SALICO,Sagarmatha Lumbini Insurance Co. Limited,610.0,610.0,610.0,,610.0,610.4,-0.39999999999997726,,10.0,6100.0,1.0,0.0,0.0,-0.06553079947574988,6100.0,610.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SANIMA,Sanima Bank Limited,365.0,367.5,362.7,,366.9,368.0,-1.1000000000000227,,7368.0,2689071.4,29.0,4.800000000000011,1.315068493150688,-0.298913043478267,92726.59999999999,364.9662595005429
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SANVI,Sanvi Energy Limited,601.0,619.0,601.0,,607.2,618.1,-10.899999999999977,,2810.0,1729251.5,33.0,18.0,2.995008319467554,-1.7634686943860178,52401.56060606061,615.3919928825622
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SAPDBL,Saptakoshi Development Bank Ltd,750.5,811.0,750.5,,777.8,790.0,-12.200000000000045,,3178.0,2469683.7,30.0,60.5,8.061292471685542,-1.5443037974683602,82322.79000000001,777.1188483322845
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SARBTM,Sarbottam Cement Limited,814.0,815.9,810.0,,810.0,814.0,-4.0,,342.0,277655.0,5.0,5.899999999999977,0.724815724815722,-0.4914004914004914,55531.0,811.8567251461989
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SBCF,Sunrise Bluechip Fund,9.9,9.9,9.9,,9.9,10.0,-0.09999999999999964,,350.0,3465.0,2.0,0.0,0.0,-0.9999999999999963,1732.5,9.9
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SBI,Nepal SBI Bank Limited,412.0,412.0,402.0,,403.2,410.0,-6.800000000000011,,1170.0,472480.0,6.0,10.0,2.4271844660194173,-1.6585365853658565,78746.66666666667,403.8290598290598
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SBL,Siddhartha Bank Limited,400.2,402.8,396.1,,400.0,399.0,1.0,,12079.0,4842807.5,38.0,6.699999999999989,1.6741629185407267,0.2506265664160401,127442.30263157895,400.92784998758174
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SCB,Standard Chartered Bank Limited,661.0,661.0,644.0,,655.0,663.9,-8.899999999999977,,1182.0,777200.0,20.0,17.0,2.5718608169440245,-1.3405633378520827,38860.0,657.5296108291033
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SEF,Siddhartha Equity Fund,9.95,9.95,9.95,,9.95,10.1,-0.15000000000000036,,9974.0,99241.3,1.0,0.0,0.0,-1.4851485148514887,99241.3,9.950000000000001
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.1,-0.09999999999999964,,420.0,4200.0,3.0,0.0,0.0,-0.9900990099009866,1400.0,10.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SGHC,Swet-Ganga Hydropower & Construction Limited ,316.0,340.0,316.0,,338.0,332.0,6.0,,8661.0,2901990.4,24.0,24.0,7.59493670886076,1.8072289156626504,120916.26666666666,335.06412654427896
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SGHL,Sanigad Hydro Limited,539.0,550.0,520.9,,549.0,536.0,13.0,,24306.0,13184842.3,836.0,29.100000000000023,5.39888682745826,2.425373134328358,15771.342464114834,542.4521640747141
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SGIC,Sanima GIC Insurance Limited,471.3,471.5,471.3,,471.5,480.0,-8.5,,151.0,71192.4,6.0,0.19999999999998863,0.04243581582855689,-1.7708333333333333,11865.4,471.47284768211915
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SHEL,Singati Hydro Energy Limited,311.0,313.0,307.6,,309.0,311.0,-2.0,,27284.0,8452945.9,78.0,5.399999999999977,1.7363344051446874,-0.6430868167202572,108371.10128205128,309.8132935053511
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SHINE,Shine Resunga Development Bank Ltd.,415.9,415.9,412.0,,413.0,415.9,-2.8999999999999773,,2773.0,1143971.0,12.0,3.8999999999999773,0.9377254147631587,-0.6972830007213218,95330.91666666667,412.5391272989542
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SHIVM,SHIVAM CEMENTS LTD,657.1,664.9,656.0,,658.2,663.1,-4.899999999999977,,22290.0,14682009.9,85.0,8.899999999999977,1.3544361588799234,-0.738953400693708,172729.52823529413,658.681467025572
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SHL,Soaltee Hotel Limited,505.0,505.0,500.0,,500.0,505.0,-5.0,,1126.0,563439.9,11.0,5.0,0.9900990099009901,-0.9900990099009901,51221.80909090909,500.39067495559505
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1495.0,1495.0,1450.0,,1450.0,1540.0,-90.0,,190.0,276450.0,6.0,45.0,3.0100334448160537,-5.844155844155844,46075.0,1455.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SHPC,Sanima Mai Hydropower Ltd.,517.1,517.1,517.0,,517.0,517.0,0.0,,1510.0,780720.0,8.0,0.10000000000002274,0.019338619222591905,0.0,97590.0,517.0331125827814
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SICL,Shikhar Insurance Co. Ltd.,635.0,635.0,626.0,,630.0,638.0,-8.0,,429.0,270015.0,3.0,9.0,1.4173228346456692,-1.2539184952978055,90005.0,629.4055944055945
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SIFC,Shree Investment Finance Co. Ltd.,522.0,537.9,520.0,,530.2,527.9,2.300000000000068,,5388.0,2848926.3,28.0,17.899999999999977,3.4291187739463562,0.4356885773820929,101747.36785714285,528.7539532293986
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SIGS3,Siddhartha Investment Growth Scheme 3,10.56,10.56,10.56,,10.56,10.5,0.0600000000000005,,5708.0,60276.48,2.0,0.0,0.0,0.5714285714285762,30138.24,10.56
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SIKLES,Sikles Hydropower Limited,573.0,573.0,566.1,,568.2,570.0,-1.7999999999999545,,132.0,75049.2,7.0,6.899999999999977,1.2041884816753887,-0.3157894736842025,10721.314285714285,568.5545454545454
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SINDU,Sindhu Bikash Bank Ltd,683.1,715.0,683.1,,707.0,719.0,-12.0,,910.0,644632.0,16.0,31.899999999999977,4.6698872785829275,-1.6689847009735743,40289.5,708.3868131868132
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SIPD,Shikhar power Development Limited,670.0,674.0,655.5,,667.0,685.0,-18.0,,2516.0,1681410.0,48.0,18.5,2.7611940298507465,-2.627737226277372,35029.375,668.2869634340223
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,285.0,285.0,281.3,,282.1,285.0,-2.8999999999999773,,340.0,95928.5,11.0,3.6999999999999886,1.2982456140350838,-1.0175438596491149,8720.772727272728,282.1426470588235
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SJLIC,SuryaJyoti Life Insurance Company Limited,418.0,425.0,418.0,,422.1,424.9,-2.7999999999999545,,1323.0,561320.0,16.0,7.0,1.674641148325359,-0.6589785831960354,35082.5,424.27815570672715
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,769.0,770.2,763.0,,769.0,769.0,0.0,,405.0,310922.0,13.0,7.2000000000000455,0.9362808842652856,0.0,23917.076923076922,767.7086419753086
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SKHEL,Suryakunda Hydro Electric Limited,970.3,999.4,970.3,,990.0,999.8,-9.799999999999955,,211.0,208882.0,11.0,29.100000000000023,2.9990724518190275,-0.980196039207837,18989.272727272728,989.9620853080569
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SKHL,Super Khudi Hydropower Limited,881.2,900.0,881.2,,895.0,899.0,-4.0,,2411.0,2149391.0,36.0,18.799999999999955,2.1334543803903716,-0.44493882091212456,59705.305555555555,891.4935711323102
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,820.0,820.0,805.0,,808.0,820.1,-12.100000000000023,,1112.0,897271.0,8.0,15.0,1.8292682926829267,-1.4754298256310234,112158.875,806.898381294964
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SLCF,Sanima Large Cap Fund,10.0,10.01,9.95,,10.01,9.95,0.0600000000000005,,800.0,7985.5,4.0,0.0600000000000005,0.600000000000005,0.6030150753768895,1996.375,9.981875
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,748.2,748.2,748.2,,748.2,760.5,-12.299999999999955,,10.0,7482.0,1.0,0.0,0.0,-1.6173570019723809,7482.0,748.2
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SMB,Support Microfinance Bittiya Sanstha Ltd.,1895.0,1895.0,1811.0,,1811.0,1890.0,-79.0,,400.0,740493.5,17.0,84.0,4.432717678100264,-4.17989417989418,43558.44117647059,1851.23375
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1621.0,1621.0,1526.0,,1526.0,1543.9,-17.90000000000009,,42.0,65515.0,5.0,95.0,5.860579888957433,-1.1594015156422106,13103.0,1559.8809523809523
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SMH,Super Mai Hydropower Limited,518.0,523.0,514.1,,514.1,521.9,-7.7999999999999545,,2257.0,1168494.0,30.0,8.899999999999977,1.7181467181467138,-1.494539183751668,38949.8,517.7199822773593
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SMHL,Super Madi Hydropower Limited,491.0,491.0,486.0,,486.8,491.0,-4.199999999999989,,1713.0,833286.6,13.0,5.0,1.0183299389002036,-0.8553971486761687,64098.96923076923,486.44868651488616
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SMJC,Sagarmatha Jalabidhyut Company Limited,439.1,450.0,439.0,,445.9,450.0,-4.100000000000023,,218.0,96670.9,12.0,11.0,2.505124117513095,-0.9111111111111162,8055.908333333333,443.444495412844
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,800.0,805.0,800.0,,802.0,800.0,2.0,,370.0,297490.0,3.0,5.0,0.625,0.25,99163.33333333333,804.027027027027
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SNLI,Sun Nepal Life Insurance Company Limited,433.1,445.0,433.1,,437.2,445.0,-7.800000000000011,,718.0,313780.5,41.0,11.899999999999977,2.74763334102978,-1.7528089887640474,7653.182926829269,437.0201949860724
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SNORL,Snow Rivers Limited,860.0,879.9,840.1,,866.0,880.0,-14.0,,6437.0,5594227.5,155.0,39.799999999999955,4.627906976744181,-1.5909090909090908,36091.790322580644,869.0737144632593
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SOHL,Solu Hydropower Limited,600.0,600.0,575.0,,585.0,592.0,-7.0,,11154.0,6512868.8,168.0,25.0,4.166666666666666,-1.1824324324324325,38767.07619047619,583.9043213197059
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SONA,Sonapur Minerals And Oil Limited,417.0,422.0,417.0,,419.1,425.0,-5.899999999999977,,1930.0,810478.0,28.0,5.0,1.1990407673860912,-1.3882352941176417,28945.64285714286,419.93678756476686
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SOPL,Sopan Pharmaceuticals Limited,845.0,861.1,835.0,,850.0,845.0,5.0,,11508.0,9745776.8,251.0,26.100000000000023,3.0887573964497066,0.591715976331361,38827.796015936256,846.8697254084116
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SPC,Samling Power Company Limited,425.4,433.0,425.4,,432.1,436.3,-4.199999999999989,,510.0,220560.0,9.0,7.600000000000023,1.7865538316878289,-0.9626403850561513,24506.666666666668,432.47058823529414
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SPDL,Synergy Power Development Ltd.,398.0,411.0,396.0,,400.4,402.0,-1.6000000000000227,,62831.0,25600865.9,115.0,15.0,3.7688442211055273,-0.39800995024876185,222616.2252173913,407.45596759561363
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SPHL,Sayapatri Hydropower Limited,535.0,546.0,530.2,,535.2,545.0,-9.799999999999955,,1085.0,583600.0,7.0,15.799999999999955,2.9532710280373746,-1.7981651376146706,83371.42857142857,537.8801843317972
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SPIL,Siddhartha Premier Insurance Limited,715.0,715.0,715.0,,715.0,715.0,0.0,,40.0,28600.0,2.0,0.0,0.0,0.0,14300.0,715.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SRLI,Sanima Reliance Life Insurance Limited,385.3,389.0,385.3,,389.0,390.0,-1.0,,431.0,166866.6,21.0,3.6999999999999886,0.9602906825849957,-0.2564102564102564,7946.028571428572,387.1614849187935
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SSHL,Shiva Shree Hydropower Ltd,210.2,214.0,210.2,,213.0,214.0,-1.0,,20442.0,4348734.4,72.0,3.8000000000000114,1.8078020932445347,-0.46728971962616817,60399.088888888895,212.7352705214754
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2120.0,2120.0,2120.0,,2120.0,2142.0,-22.0,,20.0,42400.0,1.0,0.0,0.0,-1.0270774976657329,42400.0,2120.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,694.0,696.0,681.2,,681.2,688.0,-6.7999999999999545,,4389.0,3028769.0,13.0,14.799999999999955,2.1325648414985525,-0.9883720930232492,232982.23076923078,690.0817953975849
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,643.0,643.0,629.0,,629.0,644.9,-15.899999999999977,,592.0,372599.2,4.0,14.0,2.177293934681182,-2.465498526903392,93149.8,629.3905405405405
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,SYPNL,SY Panel Nepal Limited,1334.8,1430.0,1334.8,,1417.9,1405.0,12.900000000000091,,10215.0,14486452.1,211.0,95.20000000000005,7.132154629907106,0.9181494661921773,68656.17109004738,1418.1548800783162
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,TAMOR,Sanima Middle Tamor Hydropower Limited,447.0,450.2,447.0,,450.2,454.0,-3.8000000000000114,,170.0,76285.0,16.0,3.1999999999999886,0.7158836689038005,-0.8370044052863462,4767.8125,448.7352941176471
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,TPC,Terhathum Power Company Limited,358.2,365.0,358.2,,364.0,366.8,-2.8000000000000114,,2110.0,768482.0,10.0,6.800000000000011,1.898380792853158,-0.7633587786259572,76848.2,364.20947867298577
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,561.0,570.0,551.0,,565.0,563.0,2.0,,13314.0,7491840.8,260.0,19.0,3.3868092691622103,0.3552397868561279,28814.772307692307,562.7039807721195
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,TRH,Taragaon Regency Hotel Limited,799.0,801.9,778.0,,778.0,788.0,-10.0,,1570.0,1233036.0,8.0,23.899999999999977,2.991239048811011,-1.2690355329949239,154129.5,785.3732484076434
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,TSHL,Three Star Hydropower Limited,390.0,391.2,386.1,,388.0,398.0,-10.0,,2602.0,1008879.2,34.0,5.099999999999966,1.307692307692299,-2.512562814070352,29672.91764705882,387.73220599538814
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,TTL,Trade Tower Limited,747.0,748.0,740.6,,745.3,754.0,-8.700000000000045,,923.0,688812.6,29.0,7.399999999999977,0.9906291834002647,-1.1538461538461597,23752.158620689654,746.2758396533044
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,TVCL,Trishuli Jal Vidhyut Company Limited ,475.3,482.2,475.3,,481.0,489.9,-8.899999999999977,,140.0,67353.5,4.0,6.899999999999977,1.4517147065011524,-1.8166972851602323,16838.375,481.0964285714286
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,UAIL,United Ajod Insurance Limited,460.0,465.0,459.3,,463.0,468.7,-5.699999999999989,,647.0,300466.0,11.0,5.699999999999989,1.2391304347826062,-1.216129720503518,27315.090909090908,464.39876352395675
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,UHEWA,Upper Hewakhola Hydropower Company Limited,582.0,604.0,582.0,,593.0,600.0,-7.0,,1938.0,1153653.6,28.0,22.0,3.7800687285223367,-1.1666666666666667,41201.91428571429,595.2804953560372
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2753.8,2763.1,2753.8,,2763.1,2839.0,-75.90000000000009,,26.0,71747.6,2.0,9.299999999999727,0.3377151572372622,-2.673476576259249,35873.8,2759.523076923077
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,ULHC,Upper Lohore Khola Hydropower Company Limited,382.0,382.0,369.1,,370.3,371.0,-0.6999999999999886,,760.0,287806.0,9.0,12.899999999999977,3.3769633507853345,-0.1886792452830158,31978.444444444445,378.6921052631579
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,UMHL,United Modi Hydropower Ltd.,580.0,609.7,580.0,,585.5,600.0,-14.5,,10124.0,5913782.0,45.0,29.700000000000045,5.120689655172422,-2.4166666666666665,131417.3777777778,584.1349269063611
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,UMRH,United IDI Mardi RB Hydropower Limited.,536.0,545.0,536.0,,542.3,549.9,-7.600000000000023,,1091.0,585443.0,6.0,9.0,1.6791044776119404,-1.3820694671758544,97573.83333333333,536.6113657195234
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,UNHPL,Union Hydropower Limited,395.1,404.0,395.1,,400.0,404.8,-4.800000000000011,,355.0,142533.0,5.0,8.899999999999977,2.252594279929126,-1.185770750988145,28506.6,401.5014084507042
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1305.0,1305.0,1305.0,,1305.0,1292.0,13.0,,15.0,19575.0,1.0,0.0,0.0,1.0061919504643964,19575.0,1305.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,UPCL,UNIVERSAL POWER COMPANY LTD,360.0,365.0,360.0,,361.5,365.9,-4.399999999999977,,13390.0,4833655.0,21.0,5.0,1.3888888888888888,-1.2025143481825575,230174.04761904763,360.98991784914114
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,UPPER,Upper Tamakoshi Hydropower Ltd,190.5,202.0,190.5,,199.9,200.5,-0.5999999999999943,,16280.0,3246130.3,93.0,11.5,6.036745406824147,-0.2992518703241867,34904.626881720425,199.39375307125306
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,USHEC,Upper Solu Hydro Electric Company Limited,500.0,500.0,498.0,,498.0,506.0,-8.0,,3250.0,1623800.0,7.0,2.0,0.4,-1.5810276679841897,231971.42857142858,499.6307692307692
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,USHL,Upper Syange Hydropower Limited,514.0,554.2,514.0,,554.2,540.8,13.400000000000091,,792.0,431516.7,22.0,40.200000000000045,7.82101167315176,2.4778106508875912,19614.395454545454,544.8443181818182
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1200.0,1200.0,1200.0,,1200.0,1205.0,-5.0,,90.0,108000.0,2.0,0.0,0.0,-0.4149377593360996,54000.0,1200.0
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,672.0,682.0,672.0,,682.0,692.0,-10.0,,830.0,564606.0,13.0,10.0,1.488095238095238,-1.4450867052023122,43431.230769230766,680.2481927710843
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,VLUCL,Vision Lumbini Urja Company Limited ,469.0,469.0,455.0,,455.0,469.0,-14.0,,30.0,13790.0,3.0,14.0,2.9850746268656714,-2.9850746268656714,4596.666666666667,459.6666666666667
+2026-07-22T06:15:26+00:00,2026-07-22T12:00:26+05:45,2026-07-22,12:00:26,1784700926,2,6,12,nepse_official,OPEN,2026-07-22,YMHL,Yambaling Hydropower Limited,602.7,647.0,602.7,,640.0,630.0,10.0,,10440.0,6647916.0,223.0,44.299999999999955,7.35025717604114,1.5873015873015872,29811.282511210764,636.7735632183908
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,960.9,960.9,960.9,,960.9,966.8,-5.899999999999977,,11.0,10542.0,2.0,0.0,0.0,-0.6102606537029353,5271.0,958.3636363636364
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,ADBL,Agricultural Development Bank Limited,314.0,320.0,310.2,,315.0,314.0,1.0,,23357.0,7388378.2,83.0,9.800000000000011,3.121019108280258,0.3184713375796179,89016.60481927711,316.3239371494627
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,AHL,Asian Hydropower Limited,445.0,445.0,431.7,,438.0,435.0,3.0,,502.0,217567.0,12.0,13.300000000000011,2.9887640449438226,0.6896551724137931,18130.583333333332,433.4003984063745
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,AHPC,Arun Valley Hydropower Development Co. Ltd.,278.0,278.0,274.0,,275.2,278.0,-2.8000000000000114,,14648.0,4027791.1,65.0,4.0,1.4388489208633095,-1.0071942446043207,61966.016923076924,274.9720849262698
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,385.0,390.0,381.0,,385.4,385.0,0.39999999999997726,,176000.0,67829942.6,377.0,9.0,2.3376623376623376,0.10389610389609799,179920.2721485411,385.3974011363636
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,AKPL,Arun Kabeli Power Ltd.,263.0,265.9,261.1,,262.2,265.0,-2.8000000000000114,,27243.0,7146716.9,54.0,4.7999999999999545,1.8250950570342033,-1.0566037735849099,132346.60925925928,262.3322284623573
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1060.0,1163.9,1060.0,,1109.7,1099.1,10.600000000000136,,716.0,792733.9,37.0,103.90000000000009,9.801886792452839,0.9644254389955543,21425.24054054054,1107.1702513966482
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,ALICL,Asian Life Insurance Co. Limited,440.0,444.9,437.2,,439.0,442.0,-3.0,,1488.0,654956.8,23.0,7.699999999999989,1.7499999999999973,-0.6787330316742082,28476.382608695654,440.15913978494626
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5650.0,6545.0,5650.0,,5680.0,5845.0,-165.0,,718.0,4124189.0,38.0,895.0,15.84070796460177,-2.8229255774165956,108531.28947368421,5743.99582172702
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,APHL,Appolo Hydropower Limited,827.1,853.0,827.1,,832.1,840.2,-8.100000000000023,,11045.0,9269541.9,126.0,25.899999999999977,3.131423044371899,-0.9640561771006929,73567.79285714286,839.2523223177909
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,API,Api Power Company Ltd.,340.0,345.0,339.0,,344.0,344.0,0.0,,79314.0,27202537.9,203.0,6.0,1.7647058823529411,0.0,134002.64975369457,342.9727147792319
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1076.3,1085.0,1055.0,,1082.0,1096.0,-14.0,,1276.0,1374505.0,14.0,30.0,2.78732695345164,-1.2773722627737227,98178.92857142857,1077.198275862069
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,BANDIPUR,Bandipur Cablecar and Tourism Limited,740.0,750.0,735.0,,741.8,745.0,-3.2000000000000455,,8018.0,5963120.2,100.0,15.0,2.027027027027027,-0.429530201342288,59631.202000000005,743.716662509354
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,BARUN,Barun Hydropower Co. Ltd.,330.0,339.0,327.0,,334.1,339.0,-4.899999999999977,,7258.0,2432376.3,32.0,12.0,3.6363636363636362,-1.4454277286135626,76011.759375,335.1303802700468
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,BBC,Bishal Bazar Company Limited,4300.0,4350.0,4300.0,,4350.0,4390.0,-40.0,,90.0,391000.0,2.0,50.0,1.1627906976744187,-0.9111617312072893,195500.0,4344.444444444444
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,BEDC,Bhugol Energy Development Company Limited,330.0,335.0,330.0,,332.0,334.5,-2.5,,3611.0,1204482.0,25.0,5.0,1.5151515151515151,-0.7473841554559043,48179.28,333.55912489615065
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,BFC,Best Finance Company Ltd.,530.0,558.0,530.0,,548.9,530.0,18.899999999999977,,127007.0,69906276.5,607.0,28.0,5.283018867924529,3.566037735849052,115166.84761120264,550.4127843347217
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,BGWT,Bhagawati Hydropower Development Company Limited,601.0,619.0,601.0,,613.1,614.9,-1.7999999999999545,,525.0,322178.1,14.0,18.0,2.995008319467554,-0.29273052528865745,23012.721428571425,613.6725714285714
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,BHCL,Bikash Hydropower Company Limited,510.0,520.0,500.0,,503.3,505.0,-1.6999999999999886,,9226.0,4652279.7,85.0,20.0,3.9215686274509802,-0.3366336633663344,54732.70235294118,504.2575005419467
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,BHDC,Bindhyabasini Hydropower Development Company Limited,437.4,446.0,437.4,,443.0,447.1,-4.100000000000023,,1580.0,699113.6,17.0,8.600000000000023,1.9661636945587615,-0.9170208007157286,41124.3294117647,442.4769620253164
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,BHL,Balephi Hydropower Limited,220.0,220.0,215.2,,216.9,217.5,-0.5999999999999943,,21817.0,4745015.7,104.0,4.800000000000011,2.181818181818187,-0.27586206896551463,45625.150961538464,217.4916670486318
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,BHPL,Barahi Hydropower Public Limited,490.0,502.0,490.0,,499.0,504.0,-5.0,,165.0,81695.0,5.0,12.0,2.4489795918367347,-0.992063492063492,16339.0,495.1212121212121
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,BJHL,Bhujung Hydropower Limited,794.0,794.0,755.0,,760.0,771.0,-11.0,,2795.0,2143189.0,41.0,39.0,4.91183879093199,-1.4267185473411155,52272.90243902439,766.7939177101968
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,290.4,296.4,290.4,,293.0,294.0,-1.0,,4650.0,1365981.0,38.0,6.0,2.066115702479339,-0.3401360544217687,35946.86842105263,293.75935483870967
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,BPCL,Butwal Power Company Limited,640.0,677.9,640.0,,671.0,673.0,-2.0,,4687.0,3105472.0,21.0,37.89999999999998,5.9218749999999964,-0.2971768202080238,147879.61904761905,662.5713676125454
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,BUNGAL,Bungal Hydro Limited,607.0,703.0,607.0,,633.0,638.0,-5.0,,22590.0,14428545.7,171.0,96.0,15.815485996705107,-0.7836990595611284,84377.46023391813,638.7138424081452
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,C30MF,Citizens Super 30 Mutual Fund,10.0,10.1,10.0,,10.1,10.01,0.08999999999999986,,400.0,4030.0,3.0,0.09999999999999964,0.9999999999999963,0.8991008991008976,1343.3333333333333,10.075
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,936.0,939.0,927.0,,927.0,935.0,-8.0,,7157.0,6671578.8,44.0,12.0,1.282051282051282,-0.8556149732620321,151626.7909090909,932.1753248567835
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,CFCL,Central Finance Co. Ltd.,602.0,650.8,602.0,,644.0,633.0,11.0,,48665.0,31449222.2,207.0,48.799999999999955,8.106312292358796,1.7377567140600316,151928.60966183574,646.2390259940408
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,CGH,Chandragiri Hills Limited,794.8,794.8,777.0,,788.0,783.2,4.7999999999999545,,3194.0,2500007.3,21.0,17.799999999999955,2.239557121288369,0.6128702757916182,119047.96666666666,782.7198810269255
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,CHCL,Chilime Hydropower Company Limited,493.0,496.0,492.0,,495.9,495.9,0.0,,13740.0,6789619.3,56.0,4.0,0.8113590263691683,0.0,121243.20178571428,494.14987627365355
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,CHDC,CEDB Holdings Limited,2160.0,2224.7,2160.0,,2220.0,2209.0,11.0,,1905.0,4220468.2,37.0,64.69999999999982,2.995370370370362,0.49796287913082843,114066.70810810811,2215.4688713910764
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,CHL,Chhyangdi Hydropower Ltd.,273.0,274.0,268.3,,270.0,273.5,-3.5,,3763.0,1017348.0,20.0,5.699999999999989,2.0879120879120836,-1.2797074954296161,50867.4,270.35556736646294
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,CIT,Citizen Investment Trust,1730.5,1732.0,1726.0,,1727.0,1730.1,-3.099999999999909,,733.0,1265985.1,25.0,6.0,0.34672060098237506,-0.179180394196862,50639.404,1727.1283765347887
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,CITY,City Hotel Limited,375.6,400.0,375.0,,396.0,377.0,19.0,,221016.0,86328316.3,750.0,25.0,6.656017039403621,5.039787798408488,115104.42173333334,390.5975870525211
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,CKHL,Chirkhwa Hydropower Limited ,607.1,629.2,594.0,,602.0,620.1,-18.100000000000023,,660.0,399048.0,13.0,35.200000000000045,5.798056333388246,-2.918884050959526,30696.0,604.6181818181818
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,CLI,Citizen Life Insurance Company Limited,429.0,453.0,429.0,,450.0,451.5,-1.5,,510.0,228497.9,35.0,24.0,5.594405594405594,-0.33222591362126247,6528.511428571428,448.03509803921565
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,CORBL,Corporate Development Bank Limited,1390.0,1555.0,1282.0,,1400.0,1400.0,0.0,,39294.0,54442576.7,565.0,273.0,19.640287769784173,0.0,96358.54283185842,1385.5188247569604
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,CREST,Crest Micro Life Insurance Limited,1220.0,1266.0,1160.0,,1220.0,1239.7,-19.700000000000045,,1659.0,2016453.0,68.0,106.0,8.688524590163935,-1.5890941356779904,29653.720588235294,1215.4629294755878
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,CSY,Citizens Santulit Yojana,9.1,9.2,9.0,,9.05,9.1,-0.049999999999998934,,700.0,6370.0,5.0,0.1999999999999993,2.19780219780219,-0.5494505494505377,1274.0,9.1
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1356.0,1358.0,1355.0,,1355.0,1385.0,-30.0,,237.0,321244.0,7.0,3.0,0.22123893805309736,-2.166064981949458,45892.0,1355.4599156118143
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,CZBIL,Citizens Bank International Limited,200.5,202.7,200.0,,202.6,203.5,-0.9000000000000057,,10542.0,2123104.2,42.0,2.6999999999999886,1.3466334164588472,-0.4422604422604451,50550.100000000006,201.3948207171315
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,851.9,847.0,,847.0,850.0,-3.0,,552.0,468808.0,8.0,4.899999999999977,0.5764705882352914,-0.35294117647058826,58601.0,849.2898550724638
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,DHEL,Daramkhola Hydro Energy Limited,590.0,600.0,585.0,,593.0,600.0,-7.0,,3755.0,2222459.5,54.0,15.0,2.5423728813559325,-1.1666666666666667,41156.65740740741,591.8667110519308
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,DHPL,Dibyashwori Hydropower Ltd.,299.0,307.9,299.0,,302.0,307.8,-5.800000000000011,,610.0,183979.0,3.0,8.899999999999977,2.976588628762534,-1.8843404808317126,61326.333333333336,301.6049180327869
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1200.0,1200.0,1200.0,,1200.0,1216.0,-16.0,,10.0,12000.0,1.0,0.0,0.0,-1.3157894736842104,12000.0,1200.0
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,DOLTI,Dolti Power Company Limited,338.9,339.0,330.0,,335.0,339.0,-4.0,,5990.0,1984776.2,30.0,9.0,2.6556506344054296,-1.1799410029498525,66159.20666666667,331.34828046744576
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,DORDI,Dordi Khola Jal Bidyut Company Limited,260.3,265.9,260.3,,265.0,266.7,-1.6999999999999886,,1999.0,528884.7,17.0,5.599999999999966,2.151363810987309,-0.6374203224596883,31110.86470588235,264.5746373186593
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,EBL,Everest Bank Limited,720.0,725.0,718.0,,718.0,720.5,-2.5,,6037.0,4347099.5,47.0,7.0,0.9722222222222222,-0.3469812630117973,92491.47872340426,720.0761139638894
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,EBLD86,Everest Bank Limited,1095.0,1095.0,1095.0,,1095.0,1100.0,-5.0,,25.0,27375.0,1.0,0.0,0.0,-0.45454545454545453,27375.0,1095.0
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,ECL,Everest Colour Limited,441.0,492.4,441.0,,492.4,428.2,64.19999999999999,,50.0,23372.0,5.0,51.39999999999998,11.655328798185936,14.992993928070995,4674.4,467.44
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,EDBL,Excel Development Bank Ltd.,586.0,586.0,581.0,,582.0,578.0,4.0,,695.0,404430.0,6.0,5.0,0.8532423208191127,0.6920415224913495,67405.0,581.9136690647482
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,EHPL,Eastern Hydropower Limited,370.0,380.0,359.0,,360.9,361.6,-0.7000000000000455,,2369.0,856626.0,30.0,21.0,5.675675675675676,-0.19358407079647275,28554.2,361.5981426762347
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,ENL,Emerging Nepal Limited,863.0,863.0,820.0,,820.0,851.9,-31.899999999999977,,210.0,175178.0,4.0,43.0,4.9826187717265356,-3.7445709590327474,43794.5,834.1809523809524
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,780.6,780.6,770.0,,771.0,780.5,-9.5,,5184.0,4002143.1,39.0,10.600000000000023,1.3579297975915992,-1.2171684817424726,102619.05384615385,772.0183449074075
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1000.0,1005.0,1000.0,,1005.0,1005.0,0.0,,710.0,711831.3,9.0,5.0,0.5,0.0,79092.36666666667,1002.5792957746479
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,GBBL,Garima Bikas Bank Limited,420.0,425.0,420.0,,422.0,423.9,-1.8999999999999773,,5915.0,2494744.3,46.0,5.0,1.1904761904761905,-0.44821891955649384,54233.57173913043,421.765731191885
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,GBIME,Global IME Bank Limited,245.0,263.0,242.2,,247.0,246.9,0.09999999999999432,,106796.0,26532597.2,232.0,20.80000000000001,8.489795918367351,0.040502227622516936,114364.64310344827,248.44186299112326
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.57,9.3,,9.31,9.3,0.009999999999999787,,2447.0,23337.79,5.0,0.2699999999999996,2.903225806451608,0.1075268817204278,4667.558,9.53730690641602
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,746.1,763.5,746.1,,750.0,759.0,-9.0,,146.0,110739.5,5.0,17.399999999999977,2.3321270607157185,-1.185770750988142,22147.9,758.4897260273973
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,GCIL,Ghorahi Cement Industry Limited,360.0,367.7,360.0,,363.0,368.9,-5.899999999999977,,5753.0,2093030.6,60.0,7.699999999999989,2.1388888888888857,-1.5993494171862233,34883.84333333334,363.8155049539371
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,GFCL,Goodwill Finance Limited,615.1,639.9,615.1,,632.2,628.9,3.300000000000068,,6722.0,4237652.7,44.0,24.799999999999955,4.031864737441059,0.5247257115598772,96310.28863636364,630.4154567093127
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,GHL,Ghalemdi Hydro Limited,232.1,232.1,229.0,,230.0,232.0,-2.0,,15149.0,3495502.2,53.0,3.0999999999999943,1.3356311934510963,-0.8620689655172413,65952.87169811322,230.74144828041457
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,GIBF1,Global IME Balanced Fund-1,10.31,10.52,10.31,,10.52,10.52,0.0,,300.0,3114.0,3.0,0.20999999999999908,2.036857419980592,0.0,1038.0,10.38
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1115.0,1120.0,1100.0,,1100.0,1115.0,-15.0,,2036.0,2250872.0,10.0,20.0,1.7937219730941705,-1.345291479820628,225087.2,1105.5363457760313
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1799.9,1800.0,1799.9,,1800.0,1766.1,33.90000000000009,,177.0,318592.3,3.0,0.09999999999990905,0.00555586421467354,1.9194836079497248,106197.43333333333,1799.956497175141
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,GLH,GreenLife Hydropower Limited,260.0,261.0,258.0,,260.0,263.9,-3.8999999999999773,,6811.0,1768465.0,37.0,3.0,1.153846153846154,-1.4778325123152625,47796.35135135135,259.64836294229923
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1313.0,1313.0,1206.1,,1206.1,1251.0,-44.90000000000009,,277.0,347490.2,8.0,106.90000000000009,8.141660319878149,-3.5891286970423737,43436.275,1254.4772563176896
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,472.9,484.9,465.7,,482.0,469.9,12.100000000000023,,27659.0,13224267.9,99.0,19.19999999999999,4.060054979911184,2.5750159608427374,133578.46363636365,478.11807729852853
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,GMLI,Guardian Micro Life Insurance Limited ,1215.0,1267.0,1180.0,,1206.0,1248.9,-42.90000000000009,,2539.0,3057707.7,37.0,87.0,7.160493827160494,-3.435022820081679,82640.74864864866,1204.2960614415124
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,GRDBL,Green Development Bank Ltd.,1030.0,1089.0,1030.0,,1089.0,1077.0,12.0,,6625.0,7102336.3,40.0,59.0,5.728155339805825,1.1142061281337048,177558.4075,1072.050762264151
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,GSY,Garima Samriddhi Yojana,10.0,10.0,10.0,,10.0,10.0,0.0,,2300.0,23000.0,6.0,0.0,0.0,0.0,3833.3333333333335,10.0
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,GUFL,Gurkhas Finance Ltd.,560.0,575.0,560.0,,570.1,565.0,5.100000000000023,,5770.0,3296678.0,39.0,15.0,2.6785714285714284,0.9026548672566411,84530.20512820513,571.348006932409
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,GVL,Green Ventures Limited,486.0,492.0,486.0,,487.0,492.0,-5.0,,4497.0,2192975.7,29.0,6.0,1.2345679012345678,-1.0162601626016259,75619.85172413793,487.65303535690464
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,HATHY,Hathway Investment Nepal Limited,770.0,770.0,750.0,,756.0,770.0,-14.0,,4043.0,3045446.0,36.0,20.0,2.5974025974025974,-1.8181818181818181,84595.72222222222,753.2639129359386
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,HBL,Himalayan Bank Limited,199.2,202.4,199.2,,200.3,202.0,-1.6999999999999886,,9598.0,1929406.0,148.0,3.200000000000017,1.6064257028112534,-0.8415841584158359,13036.527027027027,201.02167118149615
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,HDHPC,Himal Dolakha Hydropower Company Limited,218.0,222.0,218.0,,219.0,220.5,-1.5,,92415.0,20278622.7,191.0,4.0,1.834862385321101,-0.6802721088435374,106170.79947643979,219.42999188443434
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,HDL,Himalayan Distillery Limited,1181.0,1189.9,1180.0,,1180.0,1188.5,-8.5,,12901.0,15264534.6,124.0,9.900000000000091,0.8382726502963668,-0.715187210769878,123101.08548387096,1183.2055344546934
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,HEI,Himalayan Everest Insurance Limited,535.0,535.0,535.0,,535.0,539.9,-4.899999999999977,,1000.0,535000.0,1.0,0.0,0.0,-0.9075754769401698,535000.0,535.0
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,HFIN,Hotel Forest Inn Limited,685.0,721.0,685.0,,715.1,721.0,-5.899999999999977,,8734.0,6222124.5,169.0,36.0,5.255474452554744,-0.8183079056865433,36817.30473372781,712.4026219372568
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,HHL,Himalayan Hydropower Limited,340.0,355.0,340.0,,350.7,350.0,0.6999999999999886,,33926.0,11932647.2,111.0,15.0,4.411764705882353,0.19999999999999676,107501.32612612612,351.72573247656663
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,HIDCL,Hydorelectricity Investment and Development Company Ltd,262.6,267.8,262.6,,263.0,268.8,-5.800000000000011,,20105.0,5301519.7,76.0,5.199999999999989,1.9801980198019757,-2.1577380952380993,69756.83815789474,263.69160407858743
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,198.0,198.7,195.3,,195.4,198.0,-2.5999999999999943,,30374.0,5977355.4,67.0,3.3999999999999773,1.7171717171717056,-1.3131313131313103,89214.25970149254,196.79184170672286
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,HIMSTAR,Him Star Urja Company Limited,755.0,760.0,738.5,,747.0,774.9,-27.899999999999977,,1804.0,1359219.0,29.0,21.5,2.847682119205298,-3.6004645760743297,46869.620689655174,753.4473392461198
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,890.0,890.0,890.0,,890.0,905.9,-15.899999999999977,,53.0,47095.0,2.0,0.0,0.0,-1.7551606137542748,23547.5,888.5849056603773
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,HLI,Himalayan Life Insurance Limited,334.0,340.0,331.2,,338.0,334.0,4.0,,14354.0,4815809.1,88.0,8.800000000000011,2.634730538922159,1.1976047904191618,54725.1034090909,335.5029329803539
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,HLICF,HLI Large Cap Fund,8.48,8.56,8.48,,8.56,8.73,-0.16999999999999993,,300.0,2560.0,3.0,0.08000000000000007,0.9433962264150951,-1.9473081328751423,853.3333333333334,8.533333333333333
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,HPPL,Himalayan Power Partner Ltd.,360.0,381.6,360.0,,372.0,371.5,0.5,,27680.0,10314056.3,109.0,21.600000000000023,6.000000000000006,0.13458950201884254,94624.36972477064,372.6176408959538
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,HRL,Himalayan Reinsurance Limited,677.2,677.2,635.0,,643.1,645.0,-1.8999999999999773,,64367.0,41600725.0,452.0,42.200000000000045,6.231541642055529,-0.2945736434108492,92037.00221238939,646.3051719048581
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,HURJA,Himalaya Urja Bikas Company Limited,245.1,247.5,242.0,,243.0,245.1,-2.0999999999999943,,7600.0,1859153.0,37.0,5.5,2.2439820481436152,-0.8567931456548324,50247.37837837838,244.6253947368421
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,ICFC,ICFC Finance Limited,620.0,622.0,619.0,,620.0,622.0,-2.0,,2190.0,1358235.0,14.0,3.0,0.4838709677419355,-0.3215434083601286,97016.78571428571,620.1986301369863
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,ICFCD88,9% ICFC Finance Limited Debenture 2088,1123.0,1123.0,1115.0,,1115.0,1123.0,-8.0,,50.0,55950.0,2.0,8.0,0.7123775601068566,-0.7123775601068566,27975.0,1119.0
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,ICFCD89,8% ICFC Finance Limited Debenture 2089,1090.0,1102.0,1088.0,,1102.0,1090.0,12.0,,291.0,320032.0,4.0,14.0,1.2844036697247707,1.1009174311926606,80008.0,1099.766323024055
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,IGI,IGI Prudential insurance Limited,444.4,445.0,441.0,,445.0,452.7,-7.699999999999989,,2697.0,1193127.4,11.0,4.0,0.9000900090009001,-1.7009056770488158,108466.12727272726,442.39058212829065
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,IHL,Ingwa Hydropower Limited,360.0,378.9,360.0,,370.0,370.0,0.0,,668.0,247091.0,14.0,18.899999999999977,5.249999999999994,0.0,17649.35714285714,369.8967065868263
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,840.0,940.0,840.0,,885.0,883.0,2.0,,177.0,155192.8,13.0,100.0,11.904761904761903,0.22650056625141565,11937.907692307692,876.7954802259886
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,ILI,IME Life Insurance Company Limited,404.0,429.5,404.0,,421.3,424.3,-3.0,,1338.0,564481.7,39.0,25.5,6.311881188118812,-0.7070469007777516,14473.889743589742,421.8846786248131
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,JBBL,Jyoti Bikas Bank Limited,355.0,355.0,351.2,,353.3,354.0,-0.6999999999999886,,6393.0,2261273.9,17.0,3.8000000000000114,1.0704225352112708,-0.19774011299434707,133016.11176470589,353.71091819177224
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1255.1,1292.6,1255.0,,1276.5,1289.0,-12.5,,266.0,340004.2,13.0,37.59999999999991,2.9957772289060562,-0.9697439875872769,26154.169230769232,1278.2112781954888
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,JFL,Janaki Finance Company Limited,403.0,410.9,403.0,,405.0,403.9,1.1000000000000227,,5287.0,2153776.0,40.0,7.899999999999977,1.9602977667493742,0.27234463976232304,53844.4,407.3720446377908
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,JHAPA,Jhapa Energy Limited,1126.0,1155.0,1120.0,,1127.0,1148.0,-21.0,,2736.0,3080814.3,36.0,35.0,3.108348134991119,-1.8292682926829267,85578.17499999999,1126.0286184210527
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,JOSHI,Joshi Hydropower Development Company Ltd,270.0,270.0,266.2,,266.2,272.0,-5.800000000000011,,1543.0,411543.2,11.0,3.8000000000000114,1.4074074074074117,-2.132352941176475,37413.01818181818,266.71626701231366
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1000.0,1030.0,1000.0,,1030.0,1010.0,20.0,,1210.0,1232416.0,16.0,30.0,3.0,1.9801980198019802,77026.0,1018.5256198347107
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,KAHL,Kalanga Hydro Limited,547.0,580.0,530.0,,563.1,546.1,17.0,,22177.0,12398780.4,760.0,50.0,9.140767824497258,3.112982970151987,16314.184736842106,559.0828516030122
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,KBL,Kumari Bank Limited,218.5,221.6,216.6,,219.1,220.9,-1.8000000000000114,,81287.0,17758911.3,195.0,5.0,2.2883295194508007,-0.8148483476686335,91071.34000000001,218.4717273364745
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,KBSH,Kutheli Bukhari Small Hydropower Limited,1171.0,1235.0,1171.0,,1220.0,1200.0,20.0,,410.0,495312.0,9.0,64.0,5.465414175918019,1.6666666666666667,55034.666666666664,1208.0780487804877
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,KDBY,Kumari Dhanabriddhi Yojana,10.8,11.0,10.8,,10.95,11.11,-0.16000000000000014,,2400.0,26181.0,6.0,0.1999999999999993,1.8518518518518452,-1.4401440144014415,4363.5,10.90875
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,KDL,Kalinchowk Darshan Limited,822.0,822.0,801.2,,803.0,816.0,-13.0,,60.0,48320.0,6.0,20.799999999999955,2.530413625304131,-1.5931372549019607,8053.333333333333,805.3333333333334
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,KEF,Kumari Equity Fund,10.26,10.71,10.26,,10.55,10.4,0.15000000000000036,,6600.0,70269.0,9.0,0.45000000000000107,4.385964912280712,1.4423076923076956,7807.666666666667,10.646818181818182
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,KHPL,Kalinchock Hydropower Limited,942.4,989.0,942.4,,974.3,992.0,-17.700000000000045,,658.0,641787.8,32.0,46.60000000000002,4.944821731748729,-1.784274193548392,20055.86875,975.3613981762919
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,KKHC,Khanikhola Hydropower Co. Ltd.,267.9,267.9,264.0,,264.7,268.0,-3.3000000000000114,,9923.0,2632391.9,40.0,3.8999999999999773,1.4557670772676288,-1.2313432835820937,65809.7975,265.2818603244986
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,792.0,815.0,791.0,,815.0,815.0,0.0,,1234.0,993279.6,16.0,24.0,3.0303030303030303,0.0,62079.975,804.9267423014586
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,KPCL,Kalika power Company Ltd,480.0,480.2,476.1,,480.2,480.2,0.0,,3119.0,1496326.5,18.0,4.099999999999966,0.8541666666666595,0.0,83129.25,479.74559153574864
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,KSBBL,Kamana Sewa Bikas Bank Limited,494.0,494.7,485.3,,489.0,490.0,-1.0,,1894.0,924660.0,16.0,9.399999999999977,1.9028340080971613,-0.20408163265306123,57791.25,488.20485744456175
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,KSY,Kumari Sabal Yojana,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
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,LBBL,Lumbini Bikas Bank Ltd.,494.2,498.0,493.5,,494.7,498.0,-3.3000000000000114,,7644.0,3793182.7,28.0,4.5,0.9105625252934035,-0.6626506024096409,135470.81071428573,496.2300758765045
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,LBLD88,8.5% Laxmi Bank Debenture 2088,1118.5,1118.5,1118.5,,1118.5,1153.0,-34.5,,60.0,67110.0,1.0,0.0,0.0,-2.9921942758022553,67110.0,1118.5
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,LEC,Liberty Energy Company Limited,224.8,224.8,218.5,,220.1,222.3,-2.200000000000017,,10363.0,2284170.5,63.0,6.300000000000011,2.802491103202852,-0.9896536212325762,36256.6746031746,220.4159509794461
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,LICN,Life Insurance Corporation (Nepal) Limited,805.0,805.0,790.0,,801.0,796.5,4.5,,629.0,498328.0,7.0,15.0,1.8633540372670807,0.5649717514124294,71189.71428571429,792.2543720190779
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,915.0,921.0,915.0,,920.0,938.0,-18.0,,78.0,71610.0,3.0,6.0,0.6557377049180327,-1.9189765458422177,23870.0,918.0769230769231
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,LSL,Laxmi Sunrise Bank Limited,220.0,225.0,220.0,,225.0,223.6,1.4000000000000057,,92464.0,20730300.1,96.0,5.0,2.272727272727273,0.6261180679785356,215940.6260416667,224.19860810693893
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,LUK,Laxmi Unnati Kosh,9.76,9.76,9.76,,9.76,9.99,-0.23000000000000043,,100.0,976.0,1.0,0.0,0.0,-2.302302302302307,976.0,9.76
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,LVF2,Laxmi Value Fund 2,9.81,9.81,9.81,,9.81,9.88,-0.07000000000000028,,400.0,3924.0,4.0,0.0,0.0,-0.7085020242915008,981.0,9.81
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MABEL,Mabilung Energy Limited,643.7,643.7,623.5,,635.0,635.9,-0.8999999999999773,,968.0,611150.0,22.0,20.200000000000045,3.1381078141991683,-0.14153168737222477,27779.545454545456,631.353305785124
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MAKAR,Makar Jitumaya Suri Hydropower Limited,460.0,471.9,459.1,,462.0,460.0,2.0,,7309.0,3370823.9,31.0,12.799999999999955,2.782608695652164,0.43478260869565216,108736.25483870968,461.18811054863863
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MANDU,Mandu Hydropower Limited,801.1,805.0,801.1,,805.0,805.1,-0.10000000000002274,,30.0,24072.0,3.0,3.8999999999999773,0.4868306079141152,-0.01242081728978049,8024.0,802.4
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,890.2,890.9,786.3,,786.3,865.0,-78.70000000000005,,2046.0,1719289.8,26.0,104.60000000000002,11.750168501460347,-9.098265895953762,66126.53076923077,840.3175953079179
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.0,277.0,270.0,,275.3,277.5,-2.1999999999999886,,1460.0,401717.0,36.0,7.0,2.5925925925925926,-0.7927927927927887,11158.805555555555,275.1486301369863
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MBL,Machhapuchhre Bank Limited,254.3,255.0,251.6,,254.0,255.5,-1.5,,40802.0,10326957.0,73.0,3.4000000000000057,1.3370035391270174,-0.5870841487279843,141465.16438356164,253.09928434880644
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MBLEF,MBL Equity Fund,10.0,10.28,10.0,,10.28,10.0,0.27999999999999936,,500.0,5031.0,4.0,0.27999999999999936,2.7999999999999936,2.7999999999999936,1257.75,10.062
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MCHL,Menchhiyam Hydropower Limited,293.0,304.5,291.1,,291.1,301.3,-10.199999999999989,,2032.0,603519.8,16.0,13.399999999999977,4.573378839590436,-3.3853302356455317,37719.9875,297.0077755905512
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MDB,Miteri Development Bank Limited,590.0,593.0,590.0,,593.0,594.2,-1.2000000000000455,,568.0,336794.0,7.0,3.0,0.5084745762711864,-0.20195220464490835,48113.42857142857,592.9471830985915
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MEHL,Manakamana Engineering Hydropower Limited,310.1,318.0,310.1,,318.0,315.0,3.0,,130.0,40761.0,6.0,7.899999999999977,2.5475653015156325,0.9523809523809524,6793.5,313.54615384615386
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MEL,Modi Energy Limited,235.0,235.0,223.0,,224.1,225.0,-0.9000000000000057,,559.0,125251.7,30.0,12.0,5.106382978723404,-0.4000000000000025,4175.056666666666,224.0638640429338
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MEN,Mountain Energy Nepal Limited,600.0,600.0,590.5,,595.0,600.0,-5.0,,109121.0,65136353.9,87.0,9.5,1.5833333333333335,-0.8333333333333334,748693.7229885057,596.9185940378112
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MERO,Mero Microfinance Bittiya Sanstha Ltd.,739.0,739.0,702.0,,705.0,703.9,1.1000000000000227,,1291.0,917021.3,21.0,37.0,5.006765899864682,0.15627219775536622,43667.68095238096,710.318590240124
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MFIL,Manjushree Finance Ltd.,772.0,800.0,772.0,,798.9,793.9,5.0,,6800.0,5413630.8,54.0,28.0,3.6269430051813467,0.6298022420959819,100252.42222222222,796.1221764705882
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MHCL,Molung Hydropower Company Limited,334.9,334.9,325.0,,327.0,328.0,-1.0,,340.0,111280.0,11.0,9.899999999999977,2.9561063003881687,-0.3048780487804878,10116.363636363636,327.29411764705884
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MHL,Mandakini Hydropower Limited,480.3,487.0,480.3,,483.0,490.0,-7.0,,790.0,383245.5,17.0,6.699999999999989,1.3949614824068266,-1.4285714285714286,22543.852941176472,485.1208860759494
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MHNL,Mountain Hydro Nepal Limited,237.3,244.0,237.3,,243.0,244.5,-1.5,,4460.0,1083472.0,16.0,6.699999999999989,2.8234302570585705,-0.6134969325153374,67717.0,242.9309417040359
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MKCL,Muktinath Krishi Company Limited,1160.0,1163.0,1150.1,,1150.1,1164.0,-13.900000000000091,,314.0,364092.4,12.0,12.900000000000091,1.1120689655172493,-1.1941580756013823,30341.033333333336,1159.5299363057325
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MKHC,Maya Khola Hydropower Company Limited,291.9,302.0,291.9,,295.6,300.9,-5.2999999999999545,,298.0,89031.0,6.0,10.100000000000023,3.460089071599871,-1.7613825191093238,14838.5,298.76174496644296
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MKHL,Mai Khola Hydropower Limited,510.1,518.0,503.5,,506.0,519.0,-13.0,,990.0,501951.0,21.0,14.5,2.842579886296804,-2.5048169556840074,23902.428571428572,507.0212121212121
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MKJC,Mailung Khola Jal Vidhyut Company Limited,473.0,473.0,468.8,,468.8,464.0,4.800000000000011,,154.0,72311.4,6.0,4.199999999999989,0.8879492600422809,1.0344827586206922,12051.9,469.5545454545454
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1176.5,1176.5,1141.3,,1141.3,1176.5,-35.200000000000045,,492.0,562238.1,8.0,35.200000000000045,2.991925201869957,-2.991925201869957,70279.7625,1142.7603658536584
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MLBL,Mahalaxmi Bikas Bank Ltd.,364.9,364.9,355.5,,360.5,361.0,-0.5,,440.0,157425.7,8.0,9.399999999999977,2.5760482323924303,-0.13850415512465375,19678.2125,357.78568181818184
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1224.0,1224.0,1165.3,,1168.0,1166.0,2.0,,50.0,59173.0,5.0,58.700000000000045,4.7957516339869315,0.17152658662092624,11834.6,1183.46
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1740.0,1740.0,1740.0,,1740.0,1767.0,-27.0,,16.0,27800.0,2.0,0.0,0.0,-1.5280135823429541,13900.0,1737.5
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MMF1,Mega Mutual Fund -1,9.18,9.18,9.18,,9.18,9.46,-0.28000000000000114,,300.0,2754.0,3.0,0.0,0.0,-2.9598308668076228,918.0,9.18
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,442.0,460.0,442.0,,460.0,465.0,-5.0,,280.0,128427.0,6.0,18.0,4.072398190045249,-1.0752688172043012,21404.5,458.66785714285714
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MNBBL,Muktinath Bikas Bank Ltd.,376.5,377.5,374.5,,375.0,376.0,-1.0,,1387.0,521613.4,27.0,3.0,0.796812749003984,-0.26595744680851063,19319.014814814815,376.0731074260995
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MNMF1,Muktinath Mutual Fund 1,9.8,9.85,9.8,,9.85,9.85,0.0,,800.0,7850.0,4.0,0.049999999999998934,0.5102040816326422,0.0,1962.5,9.8125
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MPFL,Multipurpose Finance Company  Limited,600.0,630.0,600.0,,627.0,622.0,5.0,,3317.0,2073852.2,27.0,30.0,5.0,0.8038585209003215,76809.34074074074,625.2192342478143
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MSHL,Mid Solu Hydropower Limited,650.0,650.0,635.1,,636.1,636.4,-0.2999999999999545,,202.0,128753.6,12.0,14.899999999999977,2.292307692307689,-0.04714016341922604,10729.466666666667,637.3940594059407
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1225.0,1230.0,1225.0,,1230.0,1248.0,-18.0,,20.0,24550.0,2.0,5.0,0.40816326530612246,-1.4423076923076923,12275.0,1227.5
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NABBC,Narayani Development Bank Limited,750.5,789.9,750.5,,780.0,790.0,-10.0,,3799.0,2939828.0,52.0,39.39999999999998,5.249833444370417,-1.2658227848101267,56535.153846153844,773.842590155304
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NABIL,Nabil Bank Limited,550.0,550.0,547.0,,549.0,549.0,0.0,,18871.0,10358816.9,148.0,3.0,0.5454545454545455,0.0,69992.00608108108,548.9278204652642
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,735.0,740.0,735.0,,740.0,740.0,0.0,,247.0,181765.0,3.0,5.0,0.6802721088435374,0.0,60588.333333333336,735.8906882591093
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NBBD2085,10.25% NBBL Debenture 2085,1115.0,1115.0,1115.0,,1115.0,1115.0,0.0,,5.0,5325.0,1.0,0.0,0.0,0.0,5325.0,1065.0
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NBF2,NABIL BALANCED FUND-2,9.81,9.81,9.81,,9.81,9.81,0.0,,100.0,981.0,1.0,0.0,0.0,0.0,981.0,9.81
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NBF3,Nabil Balanced Fund-3,10.0,10.0,10.0,,10.0,10.0,0.0,,3250.0,32500.0,8.0,0.0,0.0,0.0,4062.5,10.0
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NBL,Nepal Bank Limited,269.0,269.5,265.1,,268.5,269.0,-0.5,,4362.0,1171299.2,30.0,4.399999999999977,1.6356877323419992,-0.18587360594795538,39043.306666666664,268.5234296194406
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1502.0,1503.0,1502.0,,1503.0,1519.0,-16.0,,241.0,362019.0,5.0,1.0,0.06657789613848203,-1.053324555628703,72403.8,1502.1535269709543
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NFS,Nepal Finance Ltd.,582.0,590.0,582.0,,589.0,580.0,9.0,,5858.0,3445167.9,52.0,8.0,1.3745704467353952,1.5517241379310345,66253.22884615384,588.1133321952884
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NGPL,Ngadi Group Power Ltd.,404.0,428.5,404.0,,423.0,425.0,-2.0,,58831.0,24936418.4,140.0,24.5,6.064356435643564,-0.4705882352941176,178117.2742857143,423.8652819091975
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NHDL,Nepal Hydro Developers Ltd.,626.0,658.0,626.0,,647.0,644.1,2.8999999999999773,,34175.0,21457595.5,28.0,32.0,5.111821086261981,0.45024064586244017,766342.6964285715,627.8740453547915
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NHPC,National Hydro Power Company Limited,297.0,297.0,280.0,,285.1,282.9,2.2000000000000455,,229722.0,65471251.6,394.0,17.0,5.723905723905724,0.7776599505125648,166170.68934010153,285.0020964470099
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1069.0,1069.0,1069.0,,1069.0,1102.0,-33.0,,10.0,10690.0,1.0,0.0,0.0,-2.9945553539019962,10690.0,1069.0
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NIBLGF,NIBL Growth Fund,9.49,9.5,9.49,,9.5,9.78,-0.27999999999999936,,200.0,1899.0,2.0,0.009999999999999787,0.10537407797681546,-2.8629856850715685,949.5,9.495
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NIBLSTF,NIBL Stable Fund,8.7,8.7,8.56,,8.56,8.67,-0.10999999999999943,,300.0,2582.0,3.0,0.1399999999999988,1.6091954022988366,-1.2687427912341342,860.6666666666666,8.606666666666667
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NIBSF2,NIBL Samriddhi Fund -2,8.81,8.81,8.81,,8.81,9.0,-0.1899999999999995,,300.0,2643.0,2.0,0.0,0.0,-2.111111111111106,1321.5,8.81
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NICA,NIC Asia Bank Ltd.,342.0,343.0,338.0,,338.4,342.0,-3.6000000000000227,,22901.0,7815198.3,68.0,5.0,1.461988304093567,-1.052631578947375,114929.38676470588,341.260132745295
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NICAD2091,7% NIC ASIA Debenture 2091,1025.7,1025.7,1025.7,,1025.7,1057.3,-31.59999999999991,,25.0,25642.5,1.0,0.0,0.0,-2.9887449162962176,25642.5,1025.7
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NICBF,NIC Asia Balanced Fund,9.1,9.1,9.1,,9.1,9.1,0.0,,400.0,3640.0,2.0,0.0,0.0,0.0,1820.0,9.1
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NICFC,NIC Asia Flexi CAP Fund,9.0,9.1,9.0,,9.1,9.03,0.07000000000000028,,300.0,2720.0,3.0,0.09999999999999964,1.1111111111111072,0.7751937984496156,906.6666666666666,9.066666666666666
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NICGF2,NIC ASIA Growth Fund-2,9.02,9.02,9.02,,9.02,9.1,-0.08000000000000007,,400.0,3608.0,4.0,0.0,0.0,-0.87912087912088,902.0,9.02
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NICL,Nepal Insurance Co. Ltd.,525.0,525.0,520.1,,520.1,525.9,-5.7999999999999545,,1023.0,532207.5,7.0,4.899999999999977,0.9333333333333291,-1.10287126830195,76029.64285714286,520.241935483871
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,559.0,562.0,555.0,,562.0,564.7,-2.7000000000000455,,650.0,361452.0,9.0,7.0,1.2522361359570662,-0.47812998052063843,40161.333333333336,556.08
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NICSF,NIC Asia Select Fund 30,9.01,9.2,9.01,,9.2,9.0,0.1999999999999993,,300.0,2722.0,3.0,0.1899999999999995,2.108768035516088,2.2222222222222143,907.3333333333334,9.073333333333334
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NIFRA,Nepal Infrastructure Bank Limited,259.9,259.9,253.0,,254.2,256.9,-2.6999999999999886,,10351.0,2641645.5,92.0,6.899999999999977,2.65486725663716,-1.0509926041261148,28713.53804347826,255.20679161433677
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1030.0,1030.0,1030.0,,1030.0,1030.0,0.0,,200.0,206000.0,1.0,0.0,0.0,0.0,206000.0,1030.0
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NIL,Neco Insurance Limited,639.9,640.0,630.0,,631.0,635.0,-4.0,,8073.0,5136667.8,30.0,10.0,1.5627441787779341,-0.6299212598425197,171222.25999999998,636.2774433296172
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NIMB,Nepal Investment Mega Bank Limited,196.0,198.8,196.0,,196.7,198.5,-1.8000000000000114,,15686.0,3095051.9,89.0,2.8000000000000114,1.4285714285714344,-0.9068010075566808,34775.86404494382,197.31301160270303
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,148.7,148.7,147.9,,147.9,146.0,1.9000000000000057,,40.0,5932.0,3.0,0.799999999999983,0.5379959650302508,1.3013698630137025,1977.3333333333333,148.3
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NLG,NLG Insurance Company Ltd.,600.0,610.0,590.0,,600.0,598.0,2.0,,16331.0,9786025.8,19.0,20.0,3.3333333333333335,0.33444816053511706,515053.9894736842,599.2300410262691
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NLIC,Nepal Life Insurance Co. Ltd.,772.0,772.0,761.5,,771.6,773.9,-2.2999999999999545,,1725.0,1328755.1,28.0,10.5,1.3601036269430051,-0.29719602015763724,47455.53928571429,770.2928115942029
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NLICL,National Life Insurance Co. Ltd.,594.0,594.0,590.0,,593.0,594.0,-1.0,,696.0,412020.0,12.0,4.0,0.6734006734006733,-0.16835016835016833,34335.0,591.9827586206897
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NMB,NMB Bank Limited,243.0,245.7,240.7,,244.0,244.9,-0.9000000000000057,,5865.0,1433365.1,39.0,5.0,2.05761316872428,-0.3674969375255229,36752.95128205128,244.3930264279625
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NMB50,NMB 50,10.7,10.75,10.43,,10.43,10.66,-0.23000000000000043,,10200.0,109319.45,4.0,0.3200000000000003,2.9906542056074796,-2.1575984990619177,27329.8625,10.717593137254902
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NMBHF2,NMB Hybrid Fund L- II,9.52,9.65,9.52,,9.65,9.7,-0.049999999999998934,,1050.0,10029.5,5.0,0.13000000000000078,1.3655462184874032,-0.5154639175257623,2005.9,9.551904761904762
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,615.1,632.0,615.1,,620.0,629.0,-9.0,,756.0,476446.6,5.0,16.899999999999977,2.747520728336852,-1.4308426073131957,95289.31999999999,630.2203703703703
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NMFBS,National Laghubitta Bittiya Sanstha Limited,1130.0,1130.0,1130.0,,1130.0,1130.0,0.0,,31.0,34997.0,4.0,0.0,0.0,0.0,8749.25,1128.9354838709678
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NMIC,Nepal Micro Insurance Company Limited,934.0,960.0,934.0,,950.0,959.0,-9.0,,514.0,488853.0,18.0,26.0,2.7837259100642395,-0.9384775808133473,27158.5,951.0758754863813
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,537.0,550.0,536.3,,538.3,552.0,-13.700000000000045,,1243.0,677133.3,13.0,13.700000000000045,2.5512104283054087,-2.4818840579710226,52087.17692307693,544.7572807723251
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NRIC,Nepal Reinsurance Company Limited,1000.0,1019.0,991.1,,1005.0,1018.0,-13.0,,7648.0,7668136.7,85.0,27.899999999999977,2.789999999999998,-1.2770137524557956,90213.37294117648,1002.6329367154812
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NRM,Nepal Republic Media Limited,323.1,334.0,323.1,,326.6,330.0,-3.3999999999999773,,1830.0,601445.0,20.0,10.899999999999977,3.3735685546270435,-1.0303030303030234,30072.25,328.6584699453552
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NRN,NRN Infrastructure and Development Limited,1459.7,1525.0,1459.7,,1512.0,1495.0,17.0,,69439.0,104658585.9,349.0,65.29999999999995,4.473521956566414,1.1371237458193981,299881.33495702007,1507.2018015812441
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NSIF2,NMB Sulav Investment Fund - 2,10.97,10.97,10.7,,10.85,10.88,-0.030000000000001137,,3300.0,36059.91,3.0,0.27000000000000135,2.4612579762990094,-0.27573529411765746,12019.970000000001,10.927245454545456
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NSY,Nepal Life Samriddhi Lagani Yojana,9.2,9.44,9.2,,9.32,9.42,-0.09999999999999964,,1600.0,14948.0,15.0,0.2400000000000002,2.6086956521739157,-1.061571125265389,996.5333333333333,9.3425
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NTC,Nepal Doorsanchar Company Limited,875.0,875.0,853.0,,853.0,864.9,-11.899999999999977,,8723.0,7474967.0,71.0,22.0,2.5142857142857142,-1.3758816048098022,105281.22535211267,856.9261721884673
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,628.0,628.0,628.0,,628.0,632.0,-4.0,,150.0,94200.0,1.0,0.0,0.0,-0.6329113924050633,94200.0,628.0
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NWCL,Nepal Warehousing Company Limited ,731.0,735.0,724.1,,732.1,742.0,-9.899999999999977,,600.0,436664.0,13.0,10.899999999999977,1.4911080711354279,-1.334231805929916,33589.53846153846,727.7733333333333
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,NYADI,Nyadi Hydropower Limited,375.0,377.0,369.0,,377.0,377.0,0.0,,1110.0,417234.0,11.0,8.0,2.1333333333333333,0.0,37930.36363636364,375.8864864864865
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,OHL,Oriental Hotels Limited,685.3,685.3,685.3,,685.3,698.8,-13.5,,20.0,13706.0,1.0,0.0,0.0,-1.9318832283915284,13706.0,685.3
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,OMPL,Om Megashree Pharmaceuticals Limited,960.0,989.8,960.0,,980.0,989.0,-9.0,,340.0,334028.0,15.0,29.799999999999955,3.104166666666662,-0.910010111223458,22268.533333333333,982.435294117647
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,PBD85,8.75 % Prime Debenture 2085,1110.0,1110.0,1110.0,,1110.0,1125.0,-15.0,,50.0,55500.0,1.0,0.0,0.0,-1.3333333333333335,55500.0,1110.0
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,PBLD87,8.5% Prabhu Bank Debenture 2087,1087.0,1087.0,1087.0,,1087.0,1120.0,-33.0,,25.0,27175.0,1.0,0.0,0.0,-2.946428571428571,27175.0,1087.0
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,PCBL,Prime Commercial Bank Ltd.,243.0,243.0,238.0,,240.0,242.7,-2.6999999999999886,,4789.0,1150085.2,31.0,5.0,2.05761316872428,-1.112484548825706,37099.522580645156,240.1514303612445
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,PCIL,Palpa Cement Industries Limited,650.0,665.0,650.0,,661.0,665.0,-4.0,,8995.0,5930484.0,177.0,15.0,2.307692307692308,-0.6015037593984963,33505.5593220339,659.3089494163424
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,PHCL,Peoples Hydropower Company Limited,305.0,308.9,304.1,,307.0,307.0,0.0,,10200.0,3123398.3,54.0,4.7999999999999545,1.5737704918032638,0.0,57840.70925925925,306.21551960784313
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,PMHPL,Panchakanya Mai Hydropower Ltd,330.0,334.0,325.0,,330.0,330.0,0.0,,257.0,84630.0,4.0,9.0,2.727272727272727,0.0,21157.5,329.2996108949416
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,PMLI,Prabhu Mahalaxmi Life Insurance Limited,441.1,458.0,441.1,,450.0,450.0,0.0,,1356.0,610314.4,33.0,16.899999999999977,3.831330763999088,0.0,18494.37575757576,450.0843657817109
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,PPCL,Panchthar Power Compant Limited,348.6,354.9,348.0,,349.1,359.0,-9.899999999999977,,14887.0,5183897.0,20.0,6.899999999999977,1.9793459552495631,-2.757660167130913,259194.85,348.2163632699671
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,PPL,People's Power Limited,324.5,340.2,324.5,,340.2,341.5,-1.3000000000000114,,1348.0,457351.4,23.0,15.699999999999989,4.838212634822801,-0.3806734992679389,19884.84347826087,339.28145400593473
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,PRIN,Prabhu Insurance Ltd.,685.1,685.1,685.0,,685.0,692.0,-7.0,,160.0,109610.0,6.0,0.10000000000002274,0.014596409283319624,-1.0115606936416186,18268.333333333332,685.0625
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,PROFL,Progressive Finance Limited,448.7,449.2,445.1,,445.1,440.0,5.100000000000023,,3225.0,1445657.4,22.0,4.099999999999966,0.913750835747708,1.1590909090909143,65711.7,448.26586046511625
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,PRVU,Prabhu  Bank Limited,194.0,198.0,194.0,,196.0,197.2,-1.1999999999999886,,17925.0,3524198.9,76.0,4.0,2.0618556701030926,-0.6085192697768705,46371.038157894734,196.6080278940028
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,PSF,Prabhu Select Fund,12.3,12.36,12.0,,12.0,12.0,0.0,,3415.0,41952.4,5.0,0.35999999999999943,2.9268292682926784,0.0,8390.48,12.284743777452416
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,PURE,Pure Energy Limited,842.0,842.0,835.0,,840.0,841.0,-1.0,,496.0,415117.2,19.0,7.0,0.831353919239905,-0.11890606420927466,21848.273684210526,836.9298387096775
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,RADHI,Radhi Bidyut Company Ltd,745.0,764.0,745.0,,750.0,762.5,-12.5,,39609.0,29832008.0,92.0,19.0,2.5503355704697985,-1.639344262295082,324260.95652173914,753.1623620894242
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,RAWA,Rawa Energy Development Limited,448.9,449.0,440.0,,443.0,447.0,-4.0,,16598.0,7403551.1,74.0,9.0,2.0049008687903767,-0.8948545861297539,100047.98783783783,446.0507952765393
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,RBBF40,RBB Focus 40,9.21,9.3,9.21,,9.28,9.18,0.09999999999999964,,1900.0,17600.0,6.0,0.08999999999999986,0.9771986970684022,1.0893246187363796,2933.3333333333335,9.263157894736842
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,RBCL,Rastriya Beema Company Limited,14590.0,14590.0,14474.0,,14474.0,14898.0,-424.0,,40.0,580120.0,2.0,116.0,0.7950651130911583,-2.8460195999463016,290060.0,14503.0
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,RFPL,River Falls Power Limited,342.0,349.5,342.0,,346.0,350.0,-4.0,,2808.0,974777.1,24.0,7.5,2.1929824561403506,-1.1428571428571428,40615.7125,347.14284188034185
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,RHGCL,Rapti Hydro And General Construction Limited,266.0,279.9,266.0,,279.0,280.0,-1.0,,8499.0,2327508.6,42.0,13.899999999999977,5.2255639097744275,-0.35714285714285715,55416.87142857143,273.8567596187787
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,271.0,271.0,265.5,,267.0,271.8,-4.800000000000011,,1291.0,344052.0,15.0,5.5,2.029520295202952,-1.7660044150110417,22936.8,266.50038729666926
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,RIDI,Ridi Power Company Limited,390.0,390.0,368.0,,380.0,378.9,1.1000000000000227,,439951.0,167730923.5,1000.0,22.0,5.641025641025641,0.2903140670361633,167730.9235,381.24910160449684
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,RLEL,Ridge Line Energy Limited,888.1,913.0,875.0,,886.4,905.0,-18.600000000000023,,2688.0,2389354.1,50.0,38.0,4.27879743272154,-2.0552486187845327,47787.082,888.8966145833334
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,RLFL,Reliance Finance Ltd.,470.0,482.0,469.5,,477.0,465.2,11.800000000000011,,28124.0,13481585.4,119.0,12.5,2.6595744680851063,2.5365434221840095,113290.63361344537,479.36230265965014
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,RMF1,RBB Mutual Fund 1,9.85,9.85,9.7,,9.75,9.9,-0.15000000000000036,,6100.0,59570.0,3.0,0.15000000000000036,1.5228426395939123,-1.5151515151515187,19856.666666666668,9.765573770491804
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,RNLI,Reliable Nepal Life Insurance Limited,450.1,459.0,450.1,,454.5,458.9,-4.399999999999977,,1316.0,598956.1,47.0,8.899999999999977,1.9773383692512723,-0.9588145565482628,12743.746808510637,455.13381458966563
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,672.0,672.0,666.0,,666.2,668.0,-1.7999999999999545,,1464.0,975347.4,11.0,6.0,0.8928571428571428,-0.26946107784430456,88667.94545454545,666.2209016393443
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,RSML,Reliance Spinning Mills Limited,3450.0,3530.0,3450.0,,3482.0,3545.0,-63.0,,26567.0,92218356.0,322.0,80.0,2.318840579710145,-1.777150916784203,286392.4099378882,3471.1618172921294
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,RSY,Reliable Samriddhi Yojana,10.02,10.1,10.02,,10.1,10.1,0.0,,600.0,6037.0,5.0,0.08000000000000007,0.7984031936127752,0.0,1207.4,10.061666666666667
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,RURU,Ru Ru Jalbidhyut Pariyojana Limited,621.2,633.0,621.2,,626.2,633.0,-6.7999999999999545,,830.0,524203.0,8.0,11.799999999999955,1.899549259497739,-1.074249605055285,65525.375,631.5698795180723
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SABBL,Salapa Bikas Bank Limited,963.3,1050.0,963.3,,1020.0,1014.0,6.0,,14455.0,14840725.1,180.0,86.70000000000005,9.000311429461231,0.591715976331361,82448.47277777777,1026.68454514009
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SADBL,Shangrila Development Bank Ltd.,423.1,428.9,421.7,,426.9,425.0,1.8999999999999773,,24694.0,10510717.2,87.0,7.199999999999989,1.7017253604348828,0.4470588235294064,120812.84137931034,425.638503280149
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SAGAR,Sagar Distillery Limited,1720.0,1790.0,1720.0,,1758.2,1768.1,-9.899999999999864,,7467.0,13163497.2,80.0,70.0,4.069767441860465,-0.559923081273676,164543.715,1762.8896745680995
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SAGF,Sanima Growth Fund,10.49,10.49,10.19,,10.19,10.49,-0.3000000000000007,,500.0,5128.0,4.0,0.3000000000000007,2.859866539561494,-2.859866539561494,1282.0,10.256
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SAHAS,Sahas Urja Limited,665.0,670.9,660.1,,663.0,665.0,-2.0,,28541.0,19010415.1,145.0,10.799999999999955,1.6240601503759329,-0.30075187969924816,131106.31103448276,666.0738972005186
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SAIL,Shreenagar Agritech Industries Limited,1000.0,1059.0,1000.0,,1052.0,1038.9,13.099999999999909,,17497.0,18364028.2,232.0,59.0,5.8999999999999995,1.2609490807584858,79155.29396551724,1049.5529633651483
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SALICO,Sagarmatha Lumbini Insurance Co. Limited,610.0,610.0,604.0,,604.0,610.4,-6.399999999999977,,84.0,51046.8,4.0,6.0,0.9836065573770493,-1.048492791612054,12761.7,607.7
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SANIMA,Sanima Bank Limited,365.0,372.0,362.7,,366.0,368.0,-2.0,,22732.0,8368494.6,60.0,9.300000000000011,2.547945205479455,-0.5434782608695652,139474.91,368.1371898645082
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SANVI,Sanvi Energy Limited,601.0,619.0,601.0,,609.2,618.1,-8.899999999999977,,3619.0,2222978.4,50.0,18.0,2.995008319467554,-1.4398964568839956,44459.568,614.2521138436032
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SAPDBL,Saptakoshi Development Bank Ltd,750.5,811.0,750.5,,794.6,790.0,4.600000000000023,,6418.0,5004571.3,45.0,60.5,8.061292471685542,0.5822784810126611,111212.69555555555,779.7711592396385
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SARBTM,Sarbottam Cement Limited,814.0,815.9,800.0,,800.0,814.0,-14.0,,3394.0,2721528.4,19.0,15.899999999999977,1.9533169533169505,-1.71990171990172,143238.33684210526,801.86458456099
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SBCF,Sunrise Bluechip Fund,9.9,10.0,9.66,,10.0,10.0,0.0,,2250.0,22411.0,6.0,0.33999999999999986,3.434343434343433,0.0,3735.1666666666665,9.960444444444445
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SBI,Nepal SBI Bank Limited,412.0,412.9,402.0,,407.0,410.0,-3.0,,15020.0,6165490.0,63.0,10.899999999999977,2.6456310679611597,-0.7317073170731708,97864.92063492064,410.48535286284954
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SBL,Siddhartha Bank Limited,400.2,403.0,396.1,,400.1,399.0,1.1000000000000227,,21220.0,8515474.9,81.0,6.899999999999977,1.724137931034477,0.2756892230576498,105129.31975308643,401.2947643732328
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SCB,Standard Chartered Bank Limited,661.0,661.0,644.0,,656.0,663.9,-7.899999999999977,,1382.0,908436.8,23.0,17.0,2.5718608169440245,-1.189938243711399,39497.252173913046,657.3348769898698
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SEF,Siddhartha Equity Fund,9.95,9.95,9.95,,9.95,10.1,-0.15000000000000036,,9974.0,99241.3,1.0,0.0,0.0,-1.4851485148514887,99241.3,9.950000000000001
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.1,-0.09999999999999964,,520.0,5200.0,4.0,0.0,0.0,-0.9900990099009866,1300.0,10.0
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SGHC,Swet-Ganga Hydropower & Construction Limited ,316.0,340.0,316.0,,333.0,332.0,1.0,,9791.0,3280280.4,27.0,24.0,7.59493670886076,0.30120481927710846,121491.86666666667,335.0301705648044
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SGHL,Sanigad Hydro Limited,539.0,550.0,520.9,,541.0,536.0,5.0,,32518.0,17667810.2,1091.0,29.100000000000023,5.39888682745826,0.9328358208955223,16194.143171402382,543.3240113168091
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SGIC,Sanima GIC Insurance Limited,471.3,472.5,471.3,,472.5,480.0,-7.5,,161.0,75917.4,7.0,1.1999999999999886,0.2546148949713534,-1.5625,10845.342857142856,471.5366459627329
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SHEL,Singati Hydro Energy Limited,311.0,313.0,307.6,,308.7,311.0,-2.3000000000000114,,37115.0,11498730.9,106.0,5.399999999999977,1.7363344051446874,-0.7395498392282994,108478.59339622642,309.8135767210023
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SHINE,Shine Resunga Development Bank Ltd.,415.9,415.9,412.0,,415.0,415.9,-0.8999999999999773,,5206.0,2153372.3,30.0,3.8999999999999773,0.9377254147631587,-0.21639817263764782,71779.07666666666,413.6327890895121
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SHIVM,SHIVAM CEMENTS LTD,657.1,664.9,656.0,,659.9,663.1,-3.2000000000000455,,32744.0,21580263.2,132.0,8.899999999999977,1.3544361588799234,-0.48258181269794076,163486.8424242424,659.0600781822624
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SHL,Soaltee Hotel Limited,505.0,505.0,497.7,,498.0,505.0,-7.0,,6288.0,3134654.9,19.0,7.300000000000011,1.445544554455448,-1.3861386138613863,164981.83684210526,498.5138199745547
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1495.0,1495.0,1450.0,,1450.0,1540.0,-90.0,,215.0,312614.0,8.0,45.0,3.0100334448160537,-5.844155844155844,39076.75,1454.0186046511628
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SHPC,Sanima Mai Hydropower Ltd.,517.1,519.0,513.1,,515.0,517.0,-2.0,,3430.0,1769955.35,20.0,5.899999999999977,1.1409785341326586,-0.3868471953578337,88497.7675,516.0219679300292
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SICL,Shikhar Insurance Co. Ltd.,635.0,635.0,626.0,,630.0,638.0,-8.0,,439.0,276315.0,4.0,9.0,1.4173228346456692,-1.2539184952978055,69078.75,629.4191343963554
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SIFC,Shree Investment Finance Co. Ltd.,522.0,540.0,520.0,,538.9,527.9,11.0,,6328.0,3355693.3,39.0,20.0,3.8314176245210727,2.0837279787838607,86043.41794871795,530.2928729456384
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SIGS2,Siddhartha Investment Growth Scheme - 2,10.04,10.04,10.04,,10.04,10.35,-0.3100000000000005,,100.0,1004.0,1.0,0.0,0.0,-2.9951690821256087,1004.0,10.04
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SIGS3,Siddhartha Investment Growth Scheme 3,10.56,10.59,10.56,,10.59,10.5,0.08999999999999986,,5808.0,61335.48,3.0,0.02999999999999936,0.284090909090903,0.8571428571428558,20445.16,10.56051652892562
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SIKLES,Sikles Hydropower Limited,573.0,573.0,566.1,,570.0,570.0,0.0,,745.0,423531.1,14.0,6.899999999999977,1.2041884816753887,0.0,30252.221428571425,568.4981208053691
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SINDU,Sindhu Bikash Bank Ltd,683.1,715.0,683.1,,712.0,719.0,-7.0,,1206.0,854624.0,23.0,31.899999999999977,4.6698872785829275,-0.9735744089012517,37157.565217391304,708.6434494195688
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SIPD,Shikhar power Development Limited,670.0,710.0,655.5,,687.1,685.0,2.1000000000000227,,11021.0,7471977.9,138.0,54.5,8.134328358208954,0.3065693430656968,54144.76739130435,677.9763996007622
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,285.0,285.0,281.3,,282.2,285.0,-2.8000000000000114,,430.0,121326.5,14.0,3.6999999999999886,1.2982456140350838,-0.9824561403508812,8666.17857142857,282.1546511627907
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SJLIC,SuryaJyoti Life Insurance Company Limited,418.0,425.0,418.0,,422.1,424.9,-2.7999999999999545,,1509.0,639836.6,24.0,7.0,1.674641148325359,-0.6589785831960354,26659.858333333334,424.0136514247846
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,769.0,770.2,763.0,,766.0,769.0,-3.0,,610.0,468343.5,17.0,7.2000000000000455,0.9362808842652856,-0.3901170351105332,27549.617647058825,767.7762295081967
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SKHEL,Suryakunda Hydro Electric Limited,970.3,999.4,970.3,,981.1,999.8,-18.699999999999932,,626.0,619024.0,20.0,29.100000000000023,2.9990724518190275,-1.8703740748149562,30951.2,988.8562300319488
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SKHL,Super Khudi Hydropower Limited,881.2,907.0,881.2,,895.5,899.0,-3.5,,3001.0,2679423.4,60.0,25.799999999999955,2.9278256922378523,-0.389321468298109,44657.056666666664,892.8435188270577
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,820.0,820.0,805.0,,810.0,820.1,-10.100000000000023,,1222.0,986371.0,10.0,15.0,1.8292682926829267,-1.231557127179615,98637.1,807.1775777414075
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1110.0,1110.0,1110.0,,1110.0,1120.0,-10.0,,10.0,11100.0,1.0,0.0,0.0,-0.8928571428571428,11100.0,1110.0
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SLCF,Sanima Large Cap Fund,10.0,10.02,9.95,,10.01,9.95,0.0600000000000005,,1100.0,10989.5,6.0,0.07000000000000028,0.7000000000000028,0.6030150753768895,1831.5833333333333,9.990454545454545
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,748.2,749.0,748.2,,749.0,760.5,-11.5,,20.0,14972.0,2.0,0.7999999999999545,0.10692328254476803,-1.5121630506245891,7486.0,748.6
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SMB,Support Microfinance Bittiya Sanstha Ltd.,1895.0,1895.0,1811.0,,1860.0,1890.0,-30.0,,450.0,833493.5,18.0,84.0,4.432717678100264,-1.5873015873015872,46305.194444444445,1852.2077777777777
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1621.0,1621.0,1526.0,,1526.0,1543.9,-17.90000000000009,,42.0,65515.0,5.0,95.0,5.860579888957433,-1.1594015156422106,13103.0,1559.8809523809523
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SMH,Super Mai Hydropower Limited,518.0,523.0,514.1,,516.0,521.9,-5.899999999999977,,2288.0,1184528.0,32.0,8.899999999999977,1.7181467181467138,-1.1304847671967768,37016.5,517.7132867132867
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SMHL,Super Madi Hydropower Limited,491.0,491.0,486.0,,487.9,491.0,-3.1000000000000227,,4293.0,2089652.1,25.0,5.0,1.0183299389002036,-0.631364562118131,83586.084,486.75800139762407
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SMJC,Sagarmatha Jalabidhyut Company Limited,439.1,450.0,439.0,,445.9,450.0,-4.100000000000023,,238.0,105589.9,14.0,11.0,2.505124117513095,-0.9111111111111162,7542.135714285714,443.6550420168067
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,800.0,805.0,790.0,,790.0,800.0,-10.0,,393.0,315660.0,4.0,15.0,1.875,-1.25,78915.0,803.2061068702291
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SNLI,Sun Nepal Life Insurance Company Limited,433.1,445.0,433.1,,440.0,445.0,-5.0,,893.0,390755.5,52.0,11.899999999999977,2.74763334102978,-1.1235955056179776,7514.528846153846,437.57614781634936
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SNORL,Snow Rivers Limited,860.0,879.9,840.1,,862.3,880.0,-17.700000000000045,,7913.0,6875352.1,207.0,39.799999999999955,4.627906976744181,-2.0113636363636416,33214.261352657006,868.8679514722608
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SOHL,Solu Hydropower Limited,600.0,600.0,575.0,,580.4,592.0,-11.600000000000023,,13764.0,8030986.8,231.0,25.0,4.166666666666666,-1.9594594594594634,34766.176623376625,583.4776809067132
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SONA,Sonapur Minerals And Oil Limited,417.0,422.0,417.0,,419.0,425.0,-6.0,,5410.0,2269562.4,40.0,5.0,1.1990407673860912,-1.411764705882353,56739.06,419.5124584103512
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SOPL,Sopan Pharmaceuticals Limited,845.0,861.1,835.0,,845.8,845.0,0.7999999999999545,,14713.0,12471748.8,344.0,26.100000000000023,3.0887573964497066,0.09467455621301238,36255.08372093023,847.668646774961
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SPC,Samling Power Company Limited,425.4,433.0,425.4,,432.1,436.3,-4.199999999999989,,1186.0,512659.6,13.0,7.600000000000023,1.7865538316878289,-0.9626403850561513,39435.35384615384,432.2593591905565
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SPDL,Synergy Power Development Ltd.,398.0,411.0,396.0,,398.0,402.0,-4.0,,85054.0,34529352.1,161.0,15.0,3.7688442211055273,-0.9950248756218906,214468.02546583852,405.9697615632422
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SPHL,Sayapatri Hydropower Limited,535.0,546.0,527.0,,542.0,545.0,-3.0,,2883.0,1540195.8,24.0,19.0,3.551401869158879,-0.5504587155963303,64174.825000000004,534.233714880333
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SPIL,Siddhartha Premier Insurance Limited,715.0,715.0,715.0,,715.0,715.0,0.0,,41.0,29294.0,3.0,0.0,0.0,0.0,9764.666666666666,714.4878048780488
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SRLI,Sanima Reliance Life Insurance Limited,385.3,389.0,385.3,,387.0,390.0,-3.0,,881.0,341098.0,31.0,3.6999999999999886,0.9602906825849957,-0.7692307692307693,11003.161290322581,387.17139614074915
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SSHL,Shiva Shree Hydropower Ltd,210.2,214.0,210.2,,210.5,214.0,-3.5,,31087.0,6599071.7,108.0,3.8000000000000114,1.8078020932445347,-1.6355140186915886,61102.515740740746,212.27753401743496
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,STC,Salt Trading Corporation,5250.0,5250.0,5250.0,,5250.0,5250.0,0.0,,30.0,157500.0,3.0,0.0,0.0,0.0,52500.0,5250.0
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2120.0,2160.0,2120.0,,2160.0,2142.0,18.0,,75.0,160785.0,5.0,40.0,1.8867924528301887,0.8403361344537815,32157.0,2143.8
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,694.0,696.0,681.2,,685.0,688.0,-3.0,,4589.0,3165769.0,14.0,14.799999999999955,2.1325648414985525,-0.436046511627907,226126.35714285713,689.8603181521029
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,643.0,643.0,628.0,,628.0,644.9,-16.899999999999977,,2733.0,1719026.0,15.0,15.0,2.332814930015552,-2.620561327337568,114601.73333333334,628.9886571533114
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,SYPNL,SY Panel Nepal Limited,1334.8,1430.0,1334.8,,1410.0,1405.0,5.0,,11270.0,15978453.1,245.0,95.20000000000005,7.132154629907106,0.3558718861209964,65218.17591836734,1417.7864330079858
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,TAMOR,Sanima Middle Tamor Hydropower Limited,447.0,454.0,447.0,,452.2,454.0,-1.8000000000000114,,1725.0,781735.0,25.0,7.0,1.5659955257270695,-0.39647577092511266,31269.4,453.1797101449275
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,TPC,Terhathum Power Company Limited,358.2,365.0,358.2,,364.0,366.8,-2.8000000000000114,,2140.0,779402.0,12.0,6.800000000000011,1.898380792853158,-0.7633587786259572,64950.166666666664,364.20654205607474
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,561.0,570.0,551.0,,562.2,563.0,-0.7999999999999545,,14934.0,8403114.8,360.0,19.0,3.3868092691622103,-0.14209591474244307,23341.98555555556,562.6834605597965
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,TRH,Taragaon Regency Hotel Limited,799.0,801.9,778.0,,779.0,788.0,-9.0,,1650.0,1295496.0,10.0,23.899999999999977,2.991239048811011,-1.1421319796954315,129549.6,785.1490909090909
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,TSHL,Three Star Hydropower Limited,390.0,398.0,386.1,,395.5,398.0,-2.5,,3954.0,1540614.2,53.0,11.899999999999977,3.0512820512820458,-0.628140703517588,29068.192452830186,389.6343449671219
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,TTL,Trade Tower Limited,747.0,748.0,740.0,,740.0,754.0,-14.0,,2370.0,1764625.5,52.0,8.0,1.07095046854083,-1.8567639257294428,33935.105769230766,744.5677215189874
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,TVCL,Trishuli Jal Vidhyut Company Limited ,475.3,504.5,475.3,,504.1,489.9,14.200000000000045,,3931.0,1972335.3,29.0,29.19999999999999,6.1434883231643145,2.8985507246376905,68011.56206896552,501.73881963876875
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,UAIL,United Ajod Insurance Limited,460.0,465.0,459.3,,460.2,468.7,-8.5,,953.0,441568.0,18.0,5.699999999999989,1.2391304347826062,-1.8135267761894602,24531.555555555555,463.3452256033578
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,UHEWA,Upper Hewakhola Hydropower Company Limited,582.0,604.0,582.0,,600.0,600.0,0.0,,2359.0,1403384.6,35.0,22.0,3.7800687285223367,0.0,40096.70285714286,594.9065705807546
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2753.8,2829.9,2753.8,,2829.9,2839.0,-9.099999999999909,,246.0,682371.8,7.0,76.09999999999991,2.7634541361028364,-0.3205353997886548,97481.68571428572,2773.869105691057
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,ULHC,Upper Lohore Khola Hydropower Company Limited,382.0,382.0,369.1,,370.5,371.0,-0.5,,800.0,302626.0,10.0,12.899999999999977,3.3769633507853345,-0.13477088948787064,30262.6,378.2825
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,UMHL,United Modi Hydropower Ltd.,580.0,609.7,580.0,,589.0,600.0,-11.0,,20367.0,11917353.0,54.0,29.700000000000045,5.120689655172422,-1.8333333333333333,220691.72222222222,585.130505229047
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,UMRH,United IDI Mardi RB Hydropower Limited.,536.0,546.0,536.0,,546.0,549.9,-3.8999999999999773,,2091.0,1131399.0,8.0,10.0,1.8656716417910446,-0.7092198581560243,141424.875,541.0803443328551
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,UNHPL,Union Hydropower Limited,395.1,404.0,395.1,,400.1,404.8,-4.699999999999989,,5072.0,2032161.1,23.0,8.899999999999977,2.252594279929126,-1.1610671936758865,88354.83043478262,400.66267744479495
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,UNL,Unilever Nepal Limited,47800.0,47800.0,47800.0,,47800.0,47040.0,760.0,,10.0,478000.0,1.0,0.0,0.0,1.6156462585034015,478000.0,47800.0
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1305.0,1305.0,1270.0,,1270.0,1292.0,-22.0,,160.0,203727.0,3.0,35.0,2.681992337164751,-1.7027863777089782,67909.0,1273.29375
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,UPCL,UNIVERSAL POWER COMPANY LTD,360.0,365.0,360.0,,360.0,365.9,-5.899999999999977,,14840.0,5355705.0,27.0,5.0,1.3888888888888888,-1.6124624214266132,198359.44444444444,360.8965633423181
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,UPPER,Upper Tamakoshi Hydropower Ltd,190.5,202.0,190.5,,199.3,200.5,-1.1999999999999886,,24633.0,4911374.9,132.0,11.5,6.036745406824147,-0.5985037406483734,37207.38560606061,199.38192262412213
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,USHEC,Upper Solu Hydro Electric Company Limited,500.0,500.0,498.0,,500.0,506.0,-6.0,,3260.0,1628800.0,8.0,2.0,0.4,-1.185770750988142,203600.0,499.6319018404908
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,USHL,Upper Syange Hydropower Limited,514.0,554.2,514.0,,545.7,540.8,4.900000000000091,,836.0,455688.2,26.0,40.200000000000045,7.82101167315176,0.9060650887574134,17526.46923076923,545.0815789473685
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1200.0,1200.0,1200.0,,1200.0,1205.0,-5.0,,90.0,108000.0,2.0,0.0,0.0,-0.4149377593360996,54000.0,1200.0
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,672.0,685.0,672.0,,682.2,692.0,-9.799999999999955,,920.0,626139.0,22.0,13.0,1.9345238095238095,-1.4161849710982592,28460.863636363636,680.5858695652174
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,VLUCL,Vision Lumbini Urja Company Limited ,469.0,469.0,455.0,,460.0,469.0,-9.0,,54.0,24814.0,5.0,14.0,2.9850746268656714,-1.9189765458422177,4962.8,459.51851851851853
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1369.0,1369.0,1369.0,,1369.0,1378.1,-9.099999999999909,,11.0,15059.0,1.0,0.0,0.0,-0.6603294390827885,15059.0,1369.0
+2026-07-22T06:45:38+00:00,2026-07-22T12:30:38+05:45,2026-07-22,12:30:38,1784702738,2,6,12,nepse_official,OPEN,2026-07-22,YMHL,Yambaling Hydropower Limited,602.7,650.0,602.7,,646.0,630.0,16.0,,16909.0,10833388.0,366.0,47.299999999999955,7.848017255682753,2.5396825396825395,29599.420765027324,640.6876811165652
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,960.9,960.9,948.0,,948.0,966.8,-18.799999999999955,,22.0,20970.0,3.0,12.899999999999977,1.3424914142990922,-1.9445593711212201,6990.0,953.1818181818181
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,ADBL,Agricultural Development Bank Limited,314.0,320.0,310.2,,314.5,314.0,0.5,,25170.0,7957991.9,93.0,9.800000000000011,3.121019108280258,0.15923566878980894,85569.80537634408,316.1697218911403
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,AHL,Asian Hydropower Limited,445.0,445.0,431.7,,437.5,435.0,2.5,,522.0,226317.0,14.0,13.300000000000011,2.9887640449438226,0.5747126436781609,16165.5,433.5574712643678
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,AHPC,Arun Valley Hydropower Development Co. Ltd.,278.0,278.0,274.0,,274.4,278.0,-3.6000000000000227,,29655.0,8153796.4,100.0,4.0,1.4388489208633095,-1.2949640287769866,81537.964,274.95519811161694
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,385.0,390.0,381.0,,385.0,385.0,0.0,,243472.0,93716343.8,523.0,9.0,2.3376623376623376,0.0,179189.9499043977,384.9163098836827
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,AKPL,Arun Kabeli Power Ltd.,263.0,265.9,261.1,,262.0,265.0,-3.0,,34897.0,9149528.4,79.0,4.7999999999999545,1.8250950570342033,-1.1320754716981132,115816.81518987342,262.1866750723558
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1060.0,1163.9,1060.0,,1094.0,1099.1,-5.099999999999909,,1035.0,1145267.9,50.0,103.90000000000009,9.801886792452839,-0.4640160131016204,22905.357999999997,1106.539033816425
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,ALICL,Asian Life Insurance Co. Limited,440.0,444.9,432.0,,432.1,442.0,-9.899999999999977,,7549.0,3298360.1,53.0,12.899999999999977,2.9318181818181768,-2.2398190045248816,62233.20943396226,436.92675851106105
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5650.0,6545.0,5650.0,,5680.0,5845.0,-165.0,,783.0,4493389.0,41.0,895.0,15.84070796460177,-2.8229255774165956,109594.85365853658,5738.6832694763725
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,APHL,Appolo Hydropower Limited,827.1,853.0,826.4,,833.0,840.2,-7.2000000000000455,,15660.0,13093895.1,190.0,26.600000000000023,3.216056099625199,-0.856938824089508,68915.23736842105,836.1363409961685
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,API,Api Power Company Ltd.,340.0,345.0,339.0,,341.0,344.0,-3.0,,111840.0,38301644.3,281.0,6.0,1.7647058823529411,-0.872093023255814,136304.78398576513,342.4682072603719
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1076.3,1085.0,1055.0,,1085.0,1096.0,-11.0,,1776.0,1915926.0,18.0,30.0,2.78732695345164,-1.0036496350364963,106440.33333333333,1078.787162162162
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,BANDIPUR,Bandipur Cablecar and Tourism Limited,740.0,750.0,735.0,,738.0,745.0,-7.0,,11121.0,8260937.2,154.0,15.0,2.027027027027027,-0.9395973154362416,53642.44935064935,742.8232353205647
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,BARUN,Barun Hydropower Co. Ltd.,330.0,339.0,327.0,,333.1,339.0,-5.899999999999977,,10388.0,3476782.9,52.0,12.0,3.6363636363636362,-1.740412979351026,66861.2096153846,334.6922314208702
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,BBC,Bishal Bazar Company Limited,4300.0,4350.0,4256.0,,4317.0,4390.0,-73.0,,190.0,821930.0,7.0,94.0,2.186046511627907,-1.6628701594533029,117418.57142857143,4325.9473684210525
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,BEDC,Bhugol Energy Development Company Limited,330.0,335.0,327.1,,327.1,334.5,-7.399999999999977,,8933.0,2959155.8,65.0,7.899999999999977,2.3939393939393874,-2.21225710014947,45525.47384615384,331.26114407254
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,BFC,Best Finance Company Ltd.,530.0,558.0,530.0,,542.0,530.0,12.0,,162716.0,89319162.6,748.0,28.0,5.283018867924529,2.2641509433962264,119410.64518716576,548.9267349246539
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,BGWT,Bhagawati Hydropower Development Company Limited,601.0,619.0,601.0,,610.0,614.9,-4.899999999999977,,925.0,567928.1,17.0,18.0,2.995008319467554,-0.7968775410635839,33407.535294117646,613.9763243243243
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,BHCL,Bikash Hydropower Company Limited,510.0,520.0,495.0,,495.0,505.0,-10.0,,19443.0,9751125.7,137.0,25.0,4.901960784313726,-1.9801980198019802,71176.09999999999,501.523720619246
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,BHDC,Bindhyabasini Hydropower Development Company Limited,437.4,446.0,437.4,,444.2,447.1,-2.900000000000034,,2343.0,1037786.2,25.0,8.600000000000023,1.9661636945587615,-0.648624468798934,41511.448,442.93051643192484
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,BHL,Balephi Hydropower Limited,220.0,220.0,214.1,,215.0,217.5,-2.5,,36149.0,7825910.4,184.0,5.900000000000006,2.6818181818181843,-1.1494252873563218,42532.12173913044,216.490370411353
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,BHPL,Barahi Hydropower Public Limited,490.0,502.0,490.0,,493.0,504.0,-11.0,,3772.0,1866074.0,14.0,12.0,2.4489795918367347,-2.1825396825396823,133291.0,494.7173913043478
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,BJHL,Bhujung Hydropower Limited,794.0,794.0,750.6,,750.6,771.0,-20.399999999999977,,2936.0,2250035.0,51.0,43.39999999999998,5.465994962216622,-2.645914396887157,44118.333333333336,766.3606948228883
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,290.4,296.4,290.4,,292.3,294.0,-1.6999999999999886,,9291.0,2724281.3,58.0,6.0,2.066115702479339,-0.578231292517003,46970.36724137931,293.2172317296308
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,BNL,Bottlers Nepal (Balaju) Limited,15200.0,15200.0,15200.0,,15200.0,15200.0,0.0,,30.0,456000.0,2.0,0.0,0.0,0.0,228000.0,15200.0
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,BNT,Bottlers Nepal (Terai) Limited,11573.0,11573.0,11572.0,,11572.0,11621.0,-49.0,,20.0,231450.0,2.0,1.0,0.008640801866413203,-0.4216504603734618,115725.0,11572.5
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,BPCL,Butwal Power Company Limited,640.0,677.9,640.0,,664.3,673.0,-8.700000000000045,,6182.0,4102866.5,39.0,37.89999999999998,5.9218749999999964,-1.2927191679049101,105201.70512820513,663.6794726625687
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,BUNGAL,Bungal Hydro Limited,607.0,703.0,607.0,,630.0,638.0,-8.0,,25001.0,15951224.7,202.0,96.0,15.815485996705107,-1.2539184952978055,78966.45891089109,638.0234670613175
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,C30MF,Citizens Super 30 Mutual Fund,10.0,10.1,10.0,,10.1,10.01,0.08999999999999986,,5400.0,54530.0,4.0,0.09999999999999964,0.9999999999999963,0.8991008991008976,13632.5,10.098148148148148
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,936.0,939.0,927.0,,939.0,935.0,4.0,,11204.0,10447965.6,74.0,12.0,1.282051282051282,0.42780748663101603,141188.7243243243,932.5210282042127
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,CFCL,Central Finance Co. Ltd.,602.0,650.8,602.0,,637.4,633.0,4.399999999999977,,57047.0,36792931.0,250.0,48.799999999999955,8.106312292358796,0.6951026856240091,147171.724,644.9582098971024
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,CGH,Chandragiri Hills Limited,794.8,794.8,777.0,,777.0,783.2,-6.2000000000000455,,4812.0,3757848.3,37.0,17.799999999999955,2.239557121288369,-0.7916241062308536,101563.46756756757,780.9327306733167
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,CHCL,Chilime Hydropower Company Limited,493.0,496.0,492.0,,494.0,495.9,-1.8999999999999773,,17274.0,8535308.3,71.0,4.0,0.8113590263691683,-0.3831417624521027,120215.60985915494,494.11301956697935
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,CHDC,CEDB Holdings Limited,2160.0,2224.7,2160.0,,2205.2,2209.0,-3.800000000000182,,4386.0,9712171.3,60.0,64.69999999999982,2.995370370370362,-0.17202354006338533,161869.52166666667,2214.357341541268
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,CHL,Chhyangdi Hydropower Ltd.,273.0,274.0,268.3,,268.7,273.5,-4.800000000000011,,5113.0,1380204.0,28.0,5.699999999999989,2.0879120879120836,-1.7550274223034776,49293.0,269.9401525523176
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,CIT,Citizen Investment Trust,1730.5,1732.0,1720.0,,1720.0,1730.1,-10.099999999999909,,2118.0,3654760.3,61.0,12.0,0.6934412019647501,-0.5837812843188203,59914.10327868852,1725.571435316336
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,CITY,City Hotel Limited,375.6,400.0,375.0,,393.0,377.0,16.0,,279709.0,109253714.7,967.0,25.0,6.656017039403621,4.244031830238726,112982.12481902793,390.5977809080151
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,CKHL,Chirkhwa Hydropower Limited ,607.1,629.2,594.0,,602.0,620.1,-18.100000000000023,,660.0,399048.0,13.0,35.200000000000045,5.798056333388246,-2.918884050959526,30696.0,604.6181818181818
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,CLI,Citizen Life Insurance Company Limited,429.0,453.0,429.0,,447.0,451.5,-4.5,,2657.0,1190779.2,57.0,24.0,5.594405594405594,-0.9966777408637874,20890.863157894735,448.1668046669176
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,CORBL,Corporate Development Bank Limited,1390.0,1555.0,1282.0,,1400.0,1400.0,0.0,,44453.0,61665122.7,634.0,273.0,19.640287769784173,0.0,97263.60047318612,1387.1982250916699
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,CREST,Crest Micro Life Insurance Limited,1220.0,1266.0,1160.0,,1215.1,1239.7,-24.600000000000136,,2229.0,2709680.0,85.0,106.0,8.688524590163935,-1.9843510526740449,31878.58823529412,1215.6482727680575
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,CSY,Citizens Santulit Yojana,9.1,9.27,9.0,,9.27,9.1,0.16999999999999993,,2600.0,23861.0,11.0,0.2699999999999996,2.9670329670329623,1.8681318681318675,2169.181818181818,9.177307692307693
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1356.0,1358.0,1355.0,,1356.0,1385.0,-29.0,,248.0,336183.0,9.0,3.0,0.22123893805309736,-2.0938628158844765,37353.666666666664,1355.5766129032259
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,CZBIL,Citizens Bank International Limited,200.5,202.7,200.0,,202.0,203.5,-1.5,,14750.0,2969212.6,65.0,2.6999999999999886,1.3466334164588472,-0.7371007371007371,45680.193846153845,201.30254915254238
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,851.9,842.0,,845.0,850.0,-5.0,,824.0,699073.6,16.0,9.899999999999977,1.1647058823529386,-0.5882352941176471,43692.1,848.3902912621359
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,DHEL,Daramkhola Hydro Energy Limited,590.0,600.0,585.0,,588.4,600.0,-11.600000000000023,,6095.0,3600606.5,83.0,15.0,2.5423728813559325,-1.9333333333333373,43380.801204819276,590.7475799835931
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,DHPL,Dibyashwori Hydropower Ltd.,299.0,307.9,296.1,,296.1,307.8,-11.699999999999989,,1661.0,498995.9,12.0,11.799999999999955,3.946488294314366,-3.801169590643271,41582.99166666667,300.4189644792294
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1200.0,1201.0,1200.0,,1201.0,1216.0,-15.0,,120.0,144110.0,3.0,1.0,0.08333333333333334,-1.2335526315789473,48036.666666666664,1200.9166666666667
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,DOLTI,Dolti Power Company Limited,338.9,339.0,329.0,,329.0,339.0,-10.0,,15094.0,4994744.7,70.0,10.0,2.950722927117144,-2.949852507374631,71353.49571428572,330.90928183384125
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,DORDI,Dordi Khola Jal Bidyut Company Limited,260.3,265.9,260.3,,261.0,266.7,-5.699999999999989,,3557.0,936092.3,32.0,5.599999999999966,2.151363810987309,-2.137232845894259,29252.884375,263.1690469496767
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,EBL,Everest Bank Limited,720.0,725.0,717.0,,720.0,720.5,-0.5,,6902.0,4967606.0,58.0,8.0,1.1111111111111112,-0.06939625260235947,85648.37931034483,719.7342799188641
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,EBLD86,Everest Bank Limited,1095.0,1095.0,1095.0,,1095.0,1100.0,-5.0,,25.0,27375.0,1.0,0.0,0.0,-0.45454545454545453,27375.0,1095.0
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,ECL,Everest Colour Limited,441.0,492.4,441.0,,492.4,428.2,64.19999999999999,,60.0,28296.0,6.0,51.39999999999998,11.655328798185936,14.992993928070995,4716.0,471.6
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,EDBL,Excel Development Bank Ltd.,586.0,586.0,580.9,,581.0,578.0,3.0,,2391.0,1390479.0,15.0,5.100000000000023,0.8703071672354987,0.5190311418685121,92698.6,581.547051442911
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,EHPL,Eastern Hydropower Limited,370.0,380.0,358.0,,358.3,361.6,-3.3000000000000114,,3764.0,1357247.0,46.0,22.0,5.9459459459459465,-0.9126106194690297,29505.369565217392,360.58634431455897
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,ENL,Emerging Nepal Limited,863.0,863.0,820.0,,830.0,851.9,-21.899999999999977,,360.0,299658.0,8.0,43.0,4.9826187717265356,-2.5707242634111958,37457.25,832.3833333333333
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,780.6,780.6,768.0,,768.1,780.5,-12.399999999999977,,7405.0,5708692.2,56.0,12.600000000000023,1.614142966948504,-1.5887251761691195,101940.93214285714,770.9239972991222
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1000.0,1005.0,970.0,,970.0,1005.0,-35.0,,2461.0,2418900.6,39.0,35.0,3.5000000000000004,-3.482587064676617,62023.09230769231,982.8933766761479
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,GBBL,Garima Bikas Bank Limited,420.0,425.0,419.0,,420.0,423.9,-3.8999999999999773,,9012.0,3793698.0,62.0,6.0,1.4285714285714286,-0.9200283085633352,61188.67741935484,420.9607190412783
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,GBIME,Global IME Bank Limited,245.0,263.0,242.2,,246.0,246.9,-0.9000000000000057,,109167.0,27115443.9,258.0,20.80000000000001,8.489795918367351,-0.36452004860267545,105098.61976744185,248.38498722141304
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.6,9.3,,9.6,9.3,0.29999999999999893,,2950.0,28099.72,9.0,0.29999999999999893,3.2258064516128915,3.2258064516128915,3122.1911111111112,9.525328813559323
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,746.1,763.5,746.1,,751.0,759.0,-8.0,,156.0,118249.5,6.0,17.399999999999977,2.3321270607157185,-1.0540184453227932,19708.25,758.0096153846154
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,GCIL,Ghorahi Cement Industry Limited,360.0,367.7,360.0,,360.1,368.9,-8.799999999999955,,7970.0,2896261.0,88.0,7.699999999999989,2.1388888888888857,-2.38547031715911,32912.056818181816,363.3953575909661
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,GFCL,Goodwill Finance Limited,615.1,639.9,615.1,,627.0,628.9,-1.8999999999999773,,8992.0,5663999.7,56.0,24.799999999999955,4.031864737441059,-0.302114803625374,101142.85178571429,629.8932050711744
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,GHL,Ghalemdi Hydro Limited,232.1,232.1,229.0,,229.0,232.0,-3.0,,18159.0,4185282.6,67.0,3.0999999999999943,1.3356311934510963,-1.293103448275862,62466.90447761194,230.47979514290435
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,GIBF1,Global IME Balanced Fund-1,10.31,10.6,10.31,,10.48,10.52,-0.03999999999999915,,9050.0,95844.0,8.0,0.28999999999999915,2.8128031037827266,-0.3802281368821212,11980.5,10.59049723756906
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1115.0,1120.0,1100.0,,1100.0,1115.0,-15.0,,2036.0,2250872.0,10.0,20.0,1.7937219730941705,-1.345291479820628,225087.2,1105.5363457760313
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1799.9,1800.0,1799.9,,1800.0,1766.1,33.90000000000009,,412.0,741592.3,5.0,0.09999999999990905,0.00555586421467354,1.9194836079497248,148318.46000000002,1799.9813106796119
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,GLH,GreenLife Hydropower Limited,260.0,261.0,258.0,,260.9,263.9,-3.0,,15811.0,4105427.0,63.0,3.0,1.153846153846154,-1.1367942402425162,65165.50793650794,259.65637847068496
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1313.0,1313.0,1206.1,,1206.1,1251.0,-44.90000000000009,,277.0,347490.2,8.0,106.90000000000009,8.141660319878149,-3.5891286970423737,43436.275,1254.4772563176896
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,472.9,484.9,465.7,,473.0,469.9,3.1000000000000227,,34205.0,16353965.7,146.0,19.19999999999999,4.060054979911184,0.6597148329431842,112013.46369863013,478.11623154509573
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,GMLI,Guardian Micro Life Insurance Limited ,1215.0,1267.0,1180.0,,1200.0,1248.9,-48.90000000000009,,3799.0,4573717.7,52.0,87.0,7.160493827160494,-3.9154455921210736,87956.10961538462,1203.9267438799684
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,GRDBL,Green Development Bank Ltd.,1030.0,1089.0,1030.0,,1067.6,1077.0,-9.400000000000091,,8757.0,9399488.3,52.0,59.0,5.728155339805825,-0.8727948003714104,180759.3903846154,1073.368539454151
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,GSY,Garima Samriddhi Yojana,10.0,10.0,10.0,,10.0,10.0,0.0,,2600.0,26000.0,9.0,0.0,0.0,0.0,2888.8888888888887,10.0
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,GUFL,Gurkhas Finance Ltd.,560.0,575.0,560.0,,565.2,565.0,0.20000000000004547,,8372.0,4772210.5,56.0,15.0,2.6785714285714284,0.035398230088503624,85218.04464285714,570.0203655040611
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,GVL,Green Ventures Limited,486.0,492.0,486.0,,486.0,492.0,-6.0,,5748.0,2801322.7,36.0,6.0,1.2345679012345678,-1.2195121951219512,77814.51944444445,487.3560716771051
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,H8020,Himalayan 80-20,11.97,12.3,11.97,,12.3,11.97,0.33000000000000007,,369.0,4505.7,2.0,0.33000000000000007,2.7568922305764416,2.7568922305764416,2252.85,12.210569105691057
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,HATHY,Hathway Investment Nepal Limited,770.0,770.0,730.5,,735.0,770.0,-35.0,,6404.0,4800054.7,71.0,39.5,5.12987012987013,-4.545454545454546,67606.40422535212,749.5400843222986
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,HBL,Himalayan Bank Limited,199.2,202.4,199.0,,199.1,202.0,-2.9000000000000057,,13904.0,2789850.2,198.0,3.4000000000000057,1.7068273092369506,-1.4356435643564385,14090.152525252526,200.65090621403914
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,HDHPC,Himal Dolakha Hydropower Company Limited,218.0,222.0,217.1,,217.2,220.5,-3.3000000000000114,,109018.0,23896075.6,238.0,4.900000000000006,2.2477064220183514,-1.4965986394557875,100403.67899159665,219.19385422590767
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,HDL,Himalayan Distillery Limited,1181.0,1189.9,1170.2,,1175.0,1188.5,-13.5,,19046.0,22477367.3,171.0,19.700000000000045,1.6680779000846777,-1.1358855700462769,131446.59239766083,1180.1620970282474
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,HEI,Himalayan Everest Insurance Limited,535.0,535.0,535.0,,535.0,539.9,-4.899999999999977,,1008.0,539152.0,2.0,0.0,0.0,-0.9075754769401698,269576.0,534.8730158730159
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,HFIN,Hotel Forest Inn Limited,685.0,721.0,685.0,,707.1,721.0,-13.899999999999977,,12534.0,8919008.1,238.0,36.0,5.255474452554744,-1.92787794729542,37474.82394957983,711.5851364289133
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,HHL,Himalayan Hydropower Limited,340.0,355.0,340.0,,350.0,350.0,0.0,,41034.0,14421454.0,139.0,15.0,4.411764705882353,0.0,103751.46762589928,351.4513330408929
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,HIDCL,Hydorelectricity Investment and Development Company Ltd,262.6,267.8,261.2,,261.3,268.8,-7.5,,28614.0,7531989.9,131.0,6.600000000000023,2.513328255902522,-2.790178571428571,57496.10610687023,263.22743761794925
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,198.0,198.7,195.0,,195.3,198.0,-2.6999999999999886,,50729.0,9952124.2,97.0,3.6999999999999886,1.868686868686863,-1.3636363636363578,102599.21855670102,196.18214827810522
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,HIMSTAR,Him Star Urja Company Limited,755.0,760.0,733.0,,733.0,774.9,-41.89999999999998,,3659.0,2729465.5,58.0,27.0,3.576158940397351,-5.407149309588331,47059.75,745.9594151407489
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,890.0,890.0,890.0,,890.0,905.9,-15.899999999999977,,78.0,69345.0,3.0,0.0,0.0,-1.7551606137542748,23115.0,889.0384615384615
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,HLI,Himalayan Life Insurance Limited,334.0,340.0,331.2,,334.0,334.0,0.0,,19921.0,6676965.7,107.0,8.800000000000011,2.634730538922159,0.0,62401.548598130845,335.1722152502384
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,HLICF,HLI Large Cap Fund,8.48,8.56,8.48,,8.56,8.73,-0.16999999999999993,,300.0,2560.0,3.0,0.08000000000000007,0.9433962264150951,-1.9473081328751423,853.3333333333334,8.533333333333333
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,HPPL,Himalayan Power Partner Ltd.,360.0,381.6,360.0,,370.2,371.5,-1.3000000000000114,,34179.0,12727492.8,143.0,21.600000000000023,6.000000000000006,-0.34993270524899367,89003.44615384616,372.37756517159664
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,HRL,Himalayan Reinsurance Limited,677.2,677.2,635.0,,637.8,645.0,-7.2000000000000455,,97880.0,63020102.3,615.0,42.200000000000045,6.231541642055529,-1.116279069767449,102471.71105691056,643.8506569268492
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,HURJA,Himalaya Urja Bikas Company Limited,245.1,247.5,241.6,,241.6,245.1,-3.5,,9940.0,2426439.0,49.0,5.900000000000006,2.407180742554062,-1.4279885760913913,49519.163265306124,244.10855130784708
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,ICFC,ICFC Finance Limited,620.0,622.0,615.0,,615.0,622.0,-7.0,,3345.0,2070040.0,23.0,7.0,1.129032258064516,-1.1254019292604502,90001.73913043478,618.8460388639761
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,ICFCD88,9% ICFC Finance Limited Debenture 2088,1123.0,1123.0,1115.0,,1115.0,1123.0,-8.0,,50.0,55950.0,2.0,8.0,0.7123775601068566,-0.7123775601068566,27975.0,1119.0
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,ICFCD89,8% ICFC Finance Limited Debenture 2089,1090.0,1102.0,1088.0,,1102.0,1090.0,12.0,,291.0,320032.0,4.0,14.0,1.2844036697247707,1.1009174311926606,80008.0,1099.766323024055
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,IGI,IGI Prudential insurance Limited,444.4,450.0,441.0,,445.1,452.7,-7.599999999999966,,9019.0,4011441.0,27.0,9.0,2.025202520252025,-1.6788159929312936,148571.88888888888,444.77669364674574
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,IHL,Ingwa Hydropower Limited,360.0,378.9,360.0,,363.2,370.0,-6.800000000000011,,885.0,327135.0,21.0,18.899999999999977,5.249999999999994,-1.8378378378378408,15577.857142857143,369.64406779661016
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,840.0,940.0,840.0,,897.9,883.0,14.899999999999977,,695.0,609188.4,19.0,100.0,11.904761904761903,1.6874292185730437,32062.547368421056,876.530071942446
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,ILI,IME Life Insurance Company Limited,404.0,429.5,404.0,,421.2,424.3,-3.1000000000000227,,1763.0,743520.2,56.0,25.5,6.311881188118812,-0.7306151308036819,13277.146428571428,421.7357912648894
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,JBBL,Jyoti Bikas Bank Limited,355.0,355.0,350.0,,350.0,354.0,-4.0,,22477.0,7921107.7,54.0,5.0,1.4084507042253522,-1.1299435028248588,146687.17962962962,352.4094719046136
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1255.1,1292.6,1255.0,,1286.0,1289.0,-3.0,,537.0,685736.2,21.0,37.59999999999991,2.9957772289060562,-0.23273855702094648,32654.10476190476,1276.9761638733705
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,JFL,Janaki Finance Company Limited,403.0,410.9,403.0,,403.5,403.9,-0.39999999999997726,,6588.0,2680149.0,48.0,7.899999999999977,1.9602977667493742,-0.09903441445901888,55836.4375,406.82285974499086
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,JHAPA,Jhapa Energy Limited,1126.0,1155.0,1114.0,,1115.1,1148.0,-32.90000000000009,,4666.0,5235199.3,67.0,41.0,3.641207815275311,-2.8658536585365932,78137.30298507462,1121.9887055293614
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,JOSHI,Joshi Hydropower Development Company Ltd,270.0,270.0,266.2,,269.0,272.0,-3.0,,3874.0,1034010.7,18.0,3.8000000000000114,1.4074074074074117,-1.1029411764705883,57445.038888888885,266.9103510583376
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1000.0,1030.0,1000.0,,1020.0,1010.0,10.0,,1266.0,1289536.0,18.0,30.0,3.0,0.9900990099009901,71640.88888888889,1018.5908372827804
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,KAHL,Kalanga Hydro Limited,547.0,580.0,530.0,,546.0,546.1,-0.10000000000002274,,34222.0,19075197.4,1019.0,50.0,9.140767824497258,-0.018311664530309968,18719.526398429833,557.3957512711121
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,KBL,Kumari Bank Limited,218.5,221.6,216.6,,217.0,220.9,-3.9000000000000057,,101830.0,22237552.6,248.0,5.0,2.2883295194508007,-1.7655047532820305,89667.55080645162,218.3791868800943
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,KBSH,Kutheli Bukhari Small Hydropower Limited,1171.0,1235.0,1171.0,,1220.0,1200.0,20.0,,420.0,507512.0,10.0,64.0,5.465414175918019,1.6666666666666667,50751.2,1208.3619047619047
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,KDBY,Kumari Dhanabriddhi Yojana,10.8,11.0,10.8,,11.0,11.11,-0.10999999999999943,,2900.0,31666.0,11.0,0.1999999999999993,1.8518518518518452,-0.9900990099009851,2878.7272727272725,10.919310344827586
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,KDL,Kalinchowk Darshan Limited,822.0,822.0,801.2,,801.3,816.0,-14.700000000000045,,480.0,385161.0,14.0,20.799999999999955,2.530413625304131,-1.8014705882353,27511.5,802.41875
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,KEF,Kumari Equity Fund,10.26,10.71,10.26,,10.64,10.4,0.2400000000000002,,7700.0,81933.0,11.0,0.45000000000000107,4.385964912280712,2.3076923076923097,7448.454545454545,10.640649350649351
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,KHPL,Kalinchock Hydropower Limited,942.4,989.0,942.4,,971.9,992.0,-20.100000000000023,,1390.0,1352819.6,49.0,46.60000000000002,4.944821731748729,-2.026209677419357,27608.563265306126,973.251510791367
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,KKHC,Khanikhola Hydropower Co. Ltd.,267.9,267.9,260.1,,260.1,268.0,-7.899999999999977,,20412.0,5386534.3,77.0,7.7999999999999545,2.9115341545352575,-2.9477611940298423,69954.9909090909,263.8905692729767
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,792.0,815.0,791.0,,795.0,815.0,-20.0,,2236.0,1790491.8,25.0,24.0,3.0303030303030303,-2.4539877300613497,71619.672,800.756618962433
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,KPCL,Kalika power Company Ltd,480.0,480.2,476.1,,480.2,480.2,0.0,,3121.0,1497258.1,19.0,4.099999999999966,0.8541666666666595,0.0,78803.05789473685,479.73665491829547
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,KSBBL,Kamana Sewa Bikas Bank Limited,494.0,494.7,485.3,,488.7,490.0,-1.3000000000000114,,3725.0,1816493.5,28.0,9.399999999999977,1.9028340080971613,-0.2653061224489819,64874.767857142855,487.64926174496645
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,KSY,Kumari Sabal Yojana,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
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,LBBL,Lumbini Bikas Bank Ltd.,494.2,498.0,493.5,,494.0,498.0,-4.0,,10054.0,4984823.4,41.0,4.5,0.9105625252934035,-0.8032128514056224,121581.05853658538,495.804993037597
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,LBBLD89,11% L.B.B.L. Debenture 2089,1329.9,1330.0,1329.9,,1330.0,1308.0,22.0,,134.0,178218.0,2.0,0.09999999999990905,0.0075193623580651955,1.6819571865443423,89109.0,1329.9850746268658
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,LBLD88,8.5% Laxmi Bank Debenture 2088,1118.5,1118.5,1118.5,,1118.5,1153.0,-34.5,,60.0,67110.0,1.0,0.0,0.0,-2.9921942758022553,67110.0,1118.5
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,LEC,Liberty Energy Company Limited,224.8,224.8,217.5,,218.0,222.3,-4.300000000000011,,32794.0,7184270.4,117.0,7.300000000000011,3.2473309608540974,-1.934322986954571,61404.02051282051,219.07270842227237
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,LICN,Life Insurance Corporation (Nepal) Limited,805.0,805.0,790.0,,791.0,796.5,-5.5,,1629.0,1289739.0,17.0,15.0,1.8633540372670807,-0.6905210295040803,75867.0,791.7366482504605
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,915.0,921.0,915.0,,920.0,938.0,-18.0,,78.0,71610.0,3.0,6.0,0.6557377049180327,-1.9189765458422177,23870.0,918.0769230769231
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,LSL,Laxmi Sunrise Bank Limited,220.0,225.0,220.0,,223.1,223.6,-0.5,,102984.0,23084907.2,120.0,5.0,2.272727272727273,-0.22361359570661896,192374.22666666665,224.16013361298843
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,LUK,Laxmi Unnati Kosh,9.76,9.76,9.76,,9.76,9.99,-0.23000000000000043,,100.0,976.0,1.0,0.0,0.0,-2.302302302302307,976.0,9.76
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,LVF2,Laxmi Value Fund 2,9.81,9.81,9.81,,9.81,9.88,-0.07000000000000028,,400.0,3924.0,4.0,0.0,0.0,-0.7085020242915008,981.0,9.81
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MABEL,Mabilung Energy Limited,643.7,643.7,621.0,,625.0,635.9,-10.899999999999977,,1758.0,1104060.0,39.0,22.700000000000045,3.5264874941743116,-1.7141059915080952,28309.23076923077,628.0204778156997
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MAKAR,Makar Jitumaya Suri Hydropower Limited,460.0,471.9,450.0,,460.0,460.0,0.0,,16961.0,7736978.6,78.0,21.899999999999977,4.760869565217386,0.0,99192.03333333333,456.1628795471965
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MANDU,Mandu Hydropower Limited,801.1,805.0,801.1,,805.0,805.1,-0.10000000000002274,,397.0,319507.0,8.0,3.8999999999999773,0.4868306079141152,-0.01242081728978049,39938.375,804.8035264483627
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,890.2,890.9,786.3,,786.3,865.0,-78.70000000000005,,2046.0,1719289.8,26.0,104.60000000000002,11.750168501460347,-9.098265895953762,66126.53076923077,840.3175953079179
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.0,277.0,270.0,,274.0,277.5,-3.5,,4503.0,1238059.6,55.0,7.0,2.5925925925925926,-1.2612612612612613,22510.17454545455,274.9410615145459
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MBL,Machhapuchhre Bank Limited,254.3,255.0,250.6,,250.6,255.5,-4.900000000000006,,52807.0,13348076.9,107.0,4.400000000000006,1.730239874164375,-1.9178082191780843,124748.38224299066,252.77097543886228
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MBLEF,MBL Equity Fund,10.0,10.28,10.0,,10.02,10.0,0.019999999999999574,,600.0,6033.0,5.0,0.27999999999999936,2.7999999999999936,0.19999999999999576,1206.6,10.055
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MCHL,Menchhiyam Hydropower Limited,293.0,304.5,290.0,,296.9,301.3,-4.400000000000034,,4958.0,1454169.5,37.0,14.5,4.948805460750854,-1.4603385330235759,39301.87837837838,293.2975998386446
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MDB,Miteri Development Bank Limited,590.0,594.8,590.0,,590.0,594.2,-4.2000000000000455,,1513.0,895522.8,20.0,4.7999999999999545,0.8135593220338907,-0.70683271625716,44776.14,591.8855254461336
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MEHL,Manakamana Engineering Hydropower Limited,310.1,318.0,309.0,,309.0,315.0,-6.0,,2163.0,673141.0,19.0,9.0,2.9022895840051595,-1.9047619047619049,35428.47368421053,311.2071197411003
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MEL,Modi Energy Limited,235.0,235.0,222.1,,222.1,225.0,-2.9000000000000057,,3110.0,695399.2,51.0,12.900000000000006,5.4893617021276615,-1.2888888888888914,13635.278431372548,223.60102893890675
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MEN,Mountain Energy Nepal Limited,600.0,600.0,586.0,,586.0,600.0,-14.0,,140320.0,83564739.7,159.0,14.0,2.3333333333333335,-2.3333333333333335,525564.4006289309,595.5297869156215
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MERO,Mero Microfinance Bittiya Sanstha Ltd.,739.0,739.0,702.0,,713.8,703.9,9.899999999999977,,2723.0,1930200.5,35.0,37.0,5.006765899864682,1.4064497797982636,55148.58571428571,708.8507161219244
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MFIL,Manjushree Finance Ltd.,772.0,800.0,772.0,,790.0,793.9,-3.8999999999999773,,17324.0,13775937.0,78.0,28.0,3.6269430051813467,-0.491245748834863,176614.57692307694,795.19377741861
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MHCL,Molung Hydropower Company Limited,334.9,334.9,320.0,,320.0,328.0,-8.0,,920.0,298296.0,19.0,14.899999999999977,4.449089280382197,-2.4390243902439024,15699.78947368421,324.23478260869564
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MHL,Mandakini Hydropower Limited,480.3,487.0,480.3,,482.0,490.0,-8.0,,2240.0,1081130.5,30.0,6.699999999999989,1.3949614824068266,-1.6326530612244898,36037.683333333334,482.64754464285716
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MHNL,Mountain Hydro Nepal Limited,237.3,244.0,237.3,,243.0,244.5,-1.5,,4510.0,1095622.0,17.0,6.699999999999989,2.8234302570585705,-0.6134969325153374,64448.35294117647,242.93170731707318
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MKCL,Muktinath Krishi Company Limited,1160.0,1163.0,1130.0,,1130.0,1164.0,-34.0,,544.0,624418.5,18.0,33.0,2.844827586206897,-2.9209621993127146,34689.916666666664,1147.828125
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MKHC,Maya Khola Hydropower Company Limited,291.9,302.0,291.9,,296.7,300.9,-4.199999999999989,,389.0,116047.0,11.0,10.100000000000023,3.460089071599871,-1.395812562313057,10549.727272727272,298.3213367609255
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MKHL,Mai Khola Hydropower Limited,510.1,518.0,500.3,,500.4,519.0,-18.600000000000023,,3602.0,1819111.2,41.0,17.69999999999999,3.469907861203683,-3.5838150289017388,44368.56585365853,505.0280955024986
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MKJC,Mailung Khola Jal Vidhyut Company Limited,473.0,473.0,461.9,,461.9,464.0,-2.1000000000000227,,564.0,262300.4,11.0,11.100000000000023,2.346723044397468,-0.4525862068965566,23845.49090909091,465.0716312056738
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1176.5,1176.5,1141.3,,1141.3,1176.5,-35.200000000000045,,492.0,562238.1,8.0,35.200000000000045,2.991925201869957,-2.991925201869957,70279.7625,1142.7603658536584
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MLBL,Mahalaxmi Bikas Bank Ltd.,364.9,364.9,355.5,,357.0,361.0,-4.0,,3952.0,1411988.7,23.0,9.399999999999977,2.5760482323924303,-1.10803324099723,61390.81304347826,357.28459008097167
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MLBLD89,11% Mahalaxmi Debenture 2089,1280.4,1280.4,1280.4,,1280.4,1280.4,0.0,,25.0,32010.0,1.0,0.0,0.0,0.0,32010.0,1280.4
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1224.0,1224.0,1165.3,,1168.0,1166.0,2.0,,50.0,59173.0,5.0,58.700000000000045,4.7957516339869315,0.17152658662092624,11834.6,1183.46
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1740.0,1740.0,1730.0,,1730.0,1767.0,-37.0,,46.0,79700.0,5.0,10.0,0.5747126436781609,-2.0939445387662703,15940.0,1732.608695652174
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MMF1,Mega Mutual Fund -1,9.18,9.2,9.18,,9.18,9.46,-0.28000000000000114,,10300.0,94594.0,6.0,0.019999999999999574,0.21786492374727207,-2.9598308668076228,15765.666666666666,9.183883495145631
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,442.0,460.1,442.0,,460.0,465.0,-5.0,,1019.0,468377.0,13.0,18.100000000000023,4.095022624434394,-1.0752688172043012,36029.0,459.64376840039256
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MNBBL,Muktinath Bikas Bank Ltd.,376.5,377.5,373.3,,376.0,376.0,0.0,,13722.0,5146504.8,76.0,4.199999999999989,1.1155378486055747,0.0,67717.16842105263,375.05500655881065
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MNMF1,Muktinath Mutual Fund 1,9.8,9.85,9.8,,9.8,9.85,-0.049999999999998934,,21900.0,214715.0,11.0,0.049999999999998934,0.5102040816326422,-0.5076142131979587,19519.545454545456,9.804337899543379
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MPFL,Multipurpose Finance Company  Limited,600.0,630.0,600.0,,616.1,622.0,-5.899999999999977,,7149.0,4454313.4,45.0,30.0,5.0,-0.9485530546623757,98984.74222222224,623.0680374877605
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MSHL,Mid Solu Hydropower Limited,650.0,650.0,631.1,,631.1,636.4,-5.2999999999999545,,303.0,192925.9,17.0,18.899999999999977,2.907692307692304,-0.8328095537397792,11348.582352941175,636.7191419141914
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1225.0,1230.0,1225.0,,1225.0,1248.0,-23.0,,51.0,62525.0,4.0,5.0,0.40816326530612246,-1.842948717948718,15631.25,1225.9803921568628
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NABBC,Narayani Development Bank Limited,750.5,789.9,750.5,,771.1,790.0,-18.899999999999977,,4269.0,3302463.0,63.0,39.39999999999998,5.249833444370417,-2.3924050632911364,52420.04761904762,773.5917076598735
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NABIL,Nabil Bank Limited,550.0,550.0,547.0,,547.0,549.0,-2.0,,20054.0,11006327.7,191.0,3.0,0.5454545454545455,-0.36429872495446264,57624.75235602094,548.8345317642365
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,735.0,740.0,726.0,,726.0,740.0,-14.0,,377.0,277545.0,5.0,14.0,1.9047619047619049,-1.891891891891892,55509.0,736.1936339522547
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NBBD2085,10.25% NBBL Debenture 2085,1115.0,1115.0,1115.0,,1115.0,1115.0,0.0,,5.0,5325.0,1.0,0.0,0.0,0.0,5325.0,1065.0
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NBF2,NABIL BALANCED FUND-2,9.81,10.1,9.81,,10.1,9.81,0.28999999999999915,,580.0,5829.0,2.0,0.28999999999999915,2.956167176350654,2.956167176350654,2914.5,10.05
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NBF3,Nabil Balanced Fund-3,10.0,10.0,10.0,,10.0,10.0,0.0,,18450.0,184500.0,12.0,0.0,0.0,0.0,15375.0,10.0
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NBL,Nepal Bank Limited,269.0,269.5,265.1,,267.3,269.0,-1.6999999999999886,,9538.0,2554928.6,48.0,4.399999999999977,1.6356877323419992,-0.631970260223044,53227.67916666667,267.8683791151185
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1502.0,1503.0,1502.0,,1503.0,1519.0,-16.0,,241.0,362019.0,5.0,1.0,0.06657789613848203,-1.053324555628703,72403.8,1502.1535269709543
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NFS,Nepal Finance Ltd.,582.0,590.0,577.0,,577.0,580.0,-3.0,,9008.0,5270754.9,74.0,13.0,2.2336769759450172,-0.5172413793103449,71226.41756756758,585.1193272646536
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NGPL,Ngadi Group Power Ltd.,404.0,428.5,404.0,,420.6,425.0,-4.399999999999977,,87673.0,37075243.9,205.0,24.5,6.064356435643564,-1.0352941176470536,180854.84829268293,422.8809770396815
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NHDL,Nepal Hydro Developers Ltd.,626.0,658.0,626.0,,646.5,644.1,2.3999999999999773,,36345.0,22861625.0,38.0,32.0,5.111821086261981,0.3726129482999499,601621.7105263158,629.0170587426056
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NHPC,National Hydro Power Company Limited,297.0,297.0,280.0,,282.0,282.9,-0.8999999999999773,,292816.0,83313623.8,537.0,17.0,5.723905723905724,-0.3181336161187619,155146.41303538173,284.52551704824873
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1069.0,1069.0,1069.0,,1069.0,1102.0,-33.0,,10.0,10690.0,1.0,0.0,0.0,-2.9945553539019962,10690.0,1069.0
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NIBLGF,NIBL Growth Fund,9.49,9.5,9.49,,9.5,9.78,-0.27999999999999936,,3100.0,29449.0,4.0,0.009999999999999787,0.10537407797681546,-2.8629856850715685,7362.25,9.499677419354839
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NIBLSTF,NIBL Stable Fund,8.7,8.7,8.56,,8.56,8.67,-0.10999999999999943,,500.0,4294.0,4.0,0.1399999999999988,1.6091954022988366,-1.2687427912341342,1073.5,8.588
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NIBSF2,NIBL Samriddhi Fund -2,8.81,8.85,8.81,,8.85,9.0,-0.15000000000000036,,600.0,5298.0,5.0,0.03999999999999915,0.45402951191826496,-1.6666666666666705,1059.6,8.83
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NICA,NIC Asia Bank Ltd.,342.0,343.0,336.2,,336.6,342.0,-5.399999999999977,,25775.0,8785301.8,88.0,6.800000000000011,1.9883040935672547,-1.578947368421046,99832.975,340.8458506304559
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NICAD2091,7% NIC ASIA Debenture 2091,1025.7,1056.4,1025.7,,1044.0,1057.3,-13.299999999999955,,230.0,241894.5,3.0,30.700000000000045,2.993077898020868,-1.2579211198335338,80631.5,1051.7152173913043
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NICBF,NIC Asia Balanced Fund,9.1,9.1,9.1,,9.1,9.1,0.0,,400.0,3640.0,2.0,0.0,0.0,0.0,1820.0,9.1
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NICFC,NIC Asia Flexi CAP Fund,9.0,9.1,9.0,,9.1,9.03,0.07000000000000028,,300.0,2720.0,3.0,0.09999999999999964,1.1111111111111072,0.7751937984496156,906.6666666666666,9.066666666666666
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NICGF2,NIC ASIA Growth Fund-2,9.02,9.09,9.02,,9.09,9.1,-0.009999999999999787,,600.0,5426.0,5.0,0.07000000000000028,0.7760532150776085,-0.10989010989010754,1085.2,9.043333333333333
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NICL,Nepal Insurance Co. Ltd.,525.0,526.0,520.1,,521.0,525.9,-4.899999999999977,,5155.0,2692264.0,20.0,5.899999999999977,1.1238095238095194,-0.9317360714964779,134613.2,522.262657613967
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,559.0,562.0,555.0,,559.1,564.7,-5.600000000000023,,1822.0,1018281.2,15.0,7.0,1.2522361359570662,-0.9916769966353856,67885.41333333333,558.8810098792535
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NICSF,NIC Asia Select Fund 30,9.01,9.2,9.01,,9.1,9.0,0.09999999999999964,,800.0,7272.0,7.0,0.1899999999999995,2.108768035516088,1.1111111111111072,1038.857142857143,9.09
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NIFRA,Nepal Infrastructure Bank Limited,259.9,259.9,253.0,,253.3,256.9,-3.599999999999966,,16500.0,4203954.1,143.0,6.899999999999977,2.65486725663716,-1.4013234721681458,29398.280419580416,254.78509696969695
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1030.0,1030.0,1030.0,,1030.0,1030.0,0.0,,250.0,257500.0,2.0,0.0,0.0,0.0,128750.0,1030.0
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NIL,Neco Insurance Limited,639.9,640.0,630.0,,631.0,635.0,-4.0,,8633.0,5491503.8,39.0,10.0,1.5627441787779341,-0.6299212598425197,140807.78974358973,636.1060813158809
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NIMB,Nepal Investment Mega Bank Limited,196.0,198.8,196.0,,197.9,198.5,-0.5999999999999943,,30217.0,5966766.1,132.0,2.8000000000000114,1.4285714285714344,-0.3022670025188888,45202.77348484848,197.463881258894
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,148.7,148.7,147.0,,147.0,146.0,1.0,,27505.0,4043287.0,4.0,1.6999999999999886,1.1432414256892998,0.684931506849315,1010821.75,147.00189056535174
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NLG,NLG Insurance Company Ltd.,600.0,610.0,588.1,,588.1,598.0,-9.899999999999977,,16785.0,10053141.0,28.0,21.899999999999977,3.6499999999999964,-1.6555183946488257,359040.75,598.9360142984808
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NLIC,Nepal Life Insurance Co. Ltd.,772.0,772.0,761.5,,763.0,773.9,-10.899999999999977,,4816.0,3694614.1,42.0,10.5,1.3601036269430051,-1.4084507042253491,87967.00238095238,767.1540905315615
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NLICL,National Life Insurance Co. Ltd.,594.0,594.0,585.0,,585.0,594.0,-9.0,,932.0,550500.0,18.0,9.0,1.5151515151515151,-1.5151515151515151,30583.333333333332,590.6652360515021
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NMB,NMB Bank Limited,243.0,245.7,240.7,,243.5,244.9,-1.4000000000000057,,8670.0,2117236.1,54.0,5.0,2.05761316872428,-0.5716619028174788,39208.07592592593,244.20254901960786
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NMB50,NMB 50,10.7,10.75,10.43,,10.43,10.66,-0.23000000000000043,,10200.0,109319.45,4.0,0.3200000000000003,2.9906542056074796,-2.1575984990619177,27329.8625,10.717593137254902
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NMBHF2,NMB Hybrid Fund L- II,9.52,9.65,9.52,,9.54,9.7,-0.16000000000000014,,1250.0,11938.5,7.0,0.13000000000000078,1.3655462184874032,-1.6494845360824757,1705.5,9.5508
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,615.1,632.0,615.1,,630.8,629.0,1.7999999999999545,,1299.0,818606.6,13.0,16.899999999999977,2.747520728336852,0.2861685214626319,62969.73846153846,630.1821401077752
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NMFBS,National Laghubitta Bittiya Sanstha Limited,1130.0,1130.0,1129.0,,1130.0,1130.0,0.0,,488.0,551307.6,10.0,1.0,0.08849557522123894,0.0,55130.759999999995,1129.72868852459
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NMIC,Nepal Micro Insurance Company Limited,934.0,960.0,934.0,,947.0,959.0,-12.0,,1187.0,1127179.0,29.0,26.0,2.7837259100642395,-1.251303441084463,38868.24137931035,949.603201347936
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,537.0,550.0,536.0,,536.0,552.0,-16.0,,2484.0,1345161.3,30.0,14.0,2.60707635009311,-2.898550724637681,44838.71,541.5303140096619
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NRIC,Nepal Reinsurance Company Limited,1000.0,1019.0,991.1,,996.0,1018.0,-22.0,,12180.0,12192560.3,140.0,27.899999999999977,2.789999999999998,-2.161100196463654,87089.71642857144,1001.031223316913
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NRM,Nepal Republic Media Limited,323.1,334.0,323.1,,324.0,330.0,-6.0,,5558.0,1817666.9,51.0,10.899999999999977,3.3735685546270435,-1.8181818181818181,35640.52745098039,327.03614609571787
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NRN,NRN Infrastructure and Development Limited,1459.7,1525.0,1459.7,,1500.1,1495.0,5.099999999999909,,89640.0,135008584.5,453.0,65.29999999999995,4.473521956566414,0.34113712374581334,298032.1953642384,1506.1198627844713
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NSIF2,NMB Sulav Investment Fund - 2,10.97,10.97,10.7,,10.85,10.88,-0.030000000000001137,,3300.0,36059.91,3.0,0.27000000000000135,2.4612579762990094,-0.27573529411765746,12019.970000000001,10.927245454545456
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NSY,Nepal Life Samriddhi Lagani Yojana,9.2,9.44,9.2,,9.32,9.42,-0.09999999999999964,,2000.0,18676.0,19.0,0.2400000000000002,2.6086956521739157,-1.061571125265389,982.9473684210526,9.338
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NTC,Nepal Doorsanchar Company Limited,875.0,875.0,853.0,,855.0,864.9,-9.899999999999977,,9251.0,7926558.0,87.0,22.0,2.5142857142857142,-1.1446409989594146,91109.86206896552,856.832558642309
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,628.0,634.0,620.0,,620.0,632.0,-12.0,,2255.0,1416368.0,17.0,14.0,2.229299363057325,-1.89873417721519,83315.76470588235,628.1011086474501
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NWCL,Nepal Warehousing Company Limited ,731.0,735.0,724.1,,732.0,742.0,-10.0,,740.0,539153.0,15.0,10.899999999999977,1.4911080711354279,-1.3477088948787064,35943.53333333333,728.5851351351351
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,NYADI,Nyadi Hydropower Limited,375.0,377.0,369.0,,375.2,377.0,-1.8000000000000114,,2000.0,751462.0,20.0,8.0,2.1333333333333333,-0.47745358090185974,37573.1,375.731
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,OHL,Oriental Hotels Limited,685.3,698.8,685.2,,685.3,698.8,-13.5,,260.0,178312.0,5.0,13.599999999999909,1.98453232161096,-1.9318832283915284,35662.4,685.8153846153846
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,OMPL,Om Megashree Pharmaceuticals Limited,960.0,989.8,960.0,,961.6,989.0,-27.399999999999977,,880.0,860058.0,37.0,29.799999999999955,3.104166666666662,-2.7704752275025255,23244.81081081081,977.3386363636364
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,PBD85,8.75 % Prime Debenture 2085,1110.0,1110.0,1110.0,,1110.0,1125.0,-15.0,,50.0,55500.0,1.0,0.0,0.0,-1.3333333333333335,55500.0,1110.0
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,PBLD87,8.5% Prabhu Bank Debenture 2087,1087.0,1087.0,1087.0,,1087.0,1120.0,-33.0,,25.0,27175.0,1.0,0.0,0.0,-2.946428571428571,27175.0,1087.0
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,PCBL,Prime Commercial Bank Ltd.,243.0,243.0,238.0,,238.6,242.7,-4.099999999999994,,10712.0,2563978.0,48.0,5.0,2.05761316872428,-1.6893283889575585,53416.208333333336,239.35567587752053
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,PCIL,Palpa Cement Industries Limited,650.0,665.0,650.0,,652.0,665.0,-13.0,,14912.0,9812560.1,282.0,15.0,2.307692307692308,-1.954887218045113,34796.31241134751,658.0311225858369
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,PHCL,Peoples Hydropower Company Limited,305.0,308.9,304.0,,305.0,307.0,-2.0,,15953.0,4879509.3,70.0,4.899999999999977,1.606557377049173,-0.6514657980456027,69707.27571428572,305.867817965273
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,PMHPL,Panchakanya Mai Hydropower Ltd,330.0,334.0,322.1,,332.0,330.0,2.0,,1762.0,573747.5,18.0,11.899999999999977,3.6060606060605993,0.6060606060606061,31874.86111111111,325.6228717366629
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,PMLI,Prabhu Mahalaxmi Life Insurance Limited,441.1,458.0,441.1,,450.0,450.0,0.0,,2449.0,1098285.9,49.0,16.899999999999977,3.831330763999088,0.0,22413.99795918367,448.46300530828904
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,PPCL,Panchthar Power Compant Limited,348.6,354.9,347.0,,347.0,359.0,-12.0,,17232.0,5999827.8,39.0,7.899999999999977,2.266207687894428,-3.3426183844011144,153841.73846153845,348.17942200557104
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,PPL,People's Power Limited,324.5,340.2,324.5,,338.0,341.5,-3.5,,7044.0,2385942.5,42.0,15.699999999999989,4.838212634822801,-1.0248901903367496,56808.15476190476,338.7198324815446
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,PRIN,Prabhu Insurance Ltd.,685.1,685.5,681.1,,681.1,692.0,-10.899999999999977,,2390.0,1629436.4,13.0,4.399999999999977,0.6422420084659141,-1.575144508670517,125341.26153846153,681.7725523012552
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,PROFL,Progressive Finance Limited,448.7,449.2,442.0,,442.0,440.0,2.0,,4215.0,1886083.9,31.0,7.199999999999989,1.604635613995986,0.45454545454545453,60841.41612903225,447.4694899169632
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,PRSF,Prabhu Smart Fund,12.95,12.95,12.95,,12.95,12.89,0.05999999999999872,,100.0,1295.0,1.0,0.0,0.0,0.46547711404188297,1295.0,12.95
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,PRVU,Prabhu  Bank Limited,194.0,198.0,194.0,,195.2,197.2,-2.0,,37181.0,7293342.3,133.0,4.0,2.0618556701030926,-1.0141987829614605,54837.16015037594,196.15777682149485
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,PSF,Prabhu Select Fund,12.3,12.36,12.0,,12.01,12.0,0.009999999999999787,,7915.0,95997.4,6.0,0.35999999999999943,2.9268292682926784,0.08333333333333157,15999.566666666666,12.128540745420088
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,PURE,Pure Energy Limited,842.0,842.0,835.0,,835.0,841.0,-6.0,,836.0,699343.2,27.0,7.0,0.831353919239905,-0.713436385255648,25901.6,836.5349282296651
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,RADHI,Radhi Bidyut Company Ltd,745.0,764.0,745.0,,748.1,762.5,-14.399999999999977,,46525.0,35004803.6,129.0,19.0,2.5503355704697985,-1.8885245901639314,271355.06666666665,752.3869661472327
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,RAWA,Rawa Energy Development Limited,448.9,449.0,439.1,,443.7,447.0,-3.3000000000000114,,24487.0,10884711.0,113.0,9.899999999999977,2.205390955669409,-0.7382550335570495,96324.87610619469,444.50978069996324
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,RBBD2088,7% RBBL Debenture 2088,1050.0,1063.0,1050.0,,1063.0,1032.1,30.90000000000009,,665.0,705470.0,6.0,13.0,1.2380952380952381,2.99389594031587,117578.33333333333,1060.857142857143
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,RBBF40,RBB Focus 40,9.21,9.3,9.15,,9.15,9.18,-0.02999999999999936,,25550.0,235653.0,11.0,0.15000000000000036,1.6286644951140103,-0.32679738562090804,21423.0,9.22320939334638
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,RBCL,Rastriya Beema Company Limited,14590.0,14590.0,14474.0,,14474.0,14898.0,-424.0,,40.0,580120.0,2.0,116.0,0.7950651130911583,-2.8460195999463016,290060.0,14503.0
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,RFPL,River Falls Power Limited,342.0,349.5,340.0,,340.1,350.0,-9.899999999999977,,9536.0,3275841.5,65.0,9.5,2.7777777777777777,-2.828571428571422,50397.56153846154,343.52364723154363
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,RHGCL,Rapti Hydro And General Construction Limited,266.0,279.9,266.0,,272.0,280.0,-8.0,,8519.0,2333008.6,44.0,13.899999999999977,5.2255639097744275,-2.857142857142857,53022.92272727273,273.85944359666627
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,271.0,271.0,265.5,,265.7,271.8,-6.100000000000023,,1651.0,439776.0,20.0,5.5,2.029520295202952,-2.2442972774098684,21988.8,266.3694730466384
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,RIDI,Ridi Power Company Limited,390.0,390.0,368.0,,381.0,378.9,2.1000000000000227,,551426.0,209983149.6,1191.0,22.0,5.641025641025641,0.5542359461599428,176308.27002518892,380.8002335762187
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,RLEL,Ridge Line Energy Limited,888.1,913.0,875.0,,875.0,905.0,-30.0,,3864.0,3425881.6,82.0,38.0,4.27879743272154,-3.314917127071823,41779.04390243903,886.6153209109731
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,RLFL,Reliance Finance Ltd.,470.0,482.0,469.5,,471.1,465.2,5.900000000000034,,33965.0,16257404.0,146.0,12.5,2.6595744680851063,1.2682717110920108,111352.08219178082,478.65167083762697
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,RMF1,RBB Mutual Fund 1,9.85,9.85,9.65,,9.65,9.9,-0.25,,105310.0,1017360.0,11.0,0.1999999999999993,2.030456852791871,-2.525252525252525,92487.27272727272,9.660621023644477
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,RNLI,Reliable Nepal Life Insurance Limited,450.1,459.0,450.1,,455.0,458.9,-3.8999999999999773,,2285.0,1039667.7,65.0,8.899999999999977,1.9773383692512723,-0.8498583569405049,15994.887692307691,454.9968052516411
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,672.0,672.0,663.0,,663.0,668.0,-5.0,,3713.0,2467458.5,21.0,9.0,1.3392857142857142,-0.7485029940119761,117498.02380952382,664.5457850794505
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,RSML,Reliance Spinning Mills Limited,3450.0,3530.0,3450.0,,3476.8,3545.0,-68.19999999999982,,32728.0,113628942.5,418.0,80.0,2.318840579710145,-1.9238363892806718,271839.5753588517,3471.9183115375213
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,RSY,Reliable Samriddhi Yojana,10.02,10.29,10.02,,10.29,10.1,0.1899999999999995,,12000.0,123342.0,10.0,0.2699999999999996,2.6946107784431095,1.8811881188118762,12334.2,10.2785
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,RURU,Ru Ru Jalbidhyut Pariyojana Limited,621.2,633.0,621.2,,626.2,633.0,-6.7999999999999545,,830.0,524203.0,8.0,11.799999999999955,1.899549259497739,-1.074249605055285,65525.375,631.5698795180723
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SABBL,Salapa Bikas Bank Limited,963.3,1050.0,963.3,,1026.0,1014.0,12.0,,16944.0,17384501.6,207.0,86.70000000000005,9.000311429461231,1.183431952662722,83983.09951690822,1025.9974976392825
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SADBL,Shangrila Development Bank Ltd.,423.1,428.9,421.7,,422.8,425.0,-2.1999999999999886,,31930.0,13572167.4,107.0,7.199999999999989,1.7017253604348828,-0.5176470588235268,126842.68598130842,425.0600501096148
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SAGAR,Sagar Distillery Limited,1720.0,1790.0,1720.0,,1770.0,1768.1,1.900000000000091,,11903.0,20975882.7,123.0,70.0,4.069767441860465,0.10745998529495453,170535.63170731708,1762.2349575737207
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SAGF,Sanima Growth Fund,10.49,10.49,10.0,,10.0,10.49,-0.4900000000000002,,600.0,6128.0,5.0,0.4900000000000002,4.671115347950431,-4.671115347950431,1225.6,10.213333333333333
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SAHAS,Sahas Urja Limited,665.0,670.9,660.1,,660.5,665.0,-4.5,,34371.0,22868762.3,186.0,10.799999999999955,1.6240601503759329,-0.6766917293233082,122950.33494623656,665.3505076954409
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SAIL,Shreenagar Agritech Industries Limited,1000.0,1059.0,1000.0,,1040.0,1038.9,1.099999999999909,,26421.0,27655367.4,315.0,59.0,5.8999999999999995,0.10588122052169689,87794.81714285714,1046.7191779266493
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SALICO,Sagarmatha Lumbini Insurance Co. Limited,610.0,610.0,600.0,,600.0,610.4,-10.399999999999977,,4304.0,2599049.8,22.0,10.0,1.639344262295082,-1.70380078636959,118138.62727272726,603.8684479553903
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SANIMA,Sanima Bank Limited,365.0,372.0,362.7,,364.1,368.0,-3.8999999999999773,,34168.0,12538771.1,87.0,9.300000000000011,2.547945205479455,-1.0597826086956461,144123.80574712643,366.9741014984781
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SANVI,Sanvi Energy Limited,601.0,619.0,601.0,,603.1,618.1,-15.0,,8240.0,5017282.1,98.0,18.0,2.995008319467554,-2.4267917812651674,51196.75612244898,608.8934587378641
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SAPDBL,Saptakoshi Development Bank Ltd,750.5,811.0,750.5,,775.2,790.0,-14.799999999999955,,8741.0,6812206.8,67.0,60.5,8.061292471685542,-1.8734177215189816,101674.72835820896,779.3395263699805
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SARBTM,Sarbottam Cement Limited,814.0,815.9,795.2,,796.0,814.0,-18.0,,6125.0,4904213.6,39.0,20.699999999999932,2.5429975429975347,-2.211302211302211,125749.06666666665,800.6879346938775
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SBCF,Sunrise Bluechip Fund,9.9,10.0,9.66,,10.0,10.0,0.0,,3250.0,32411.0,7.0,0.33999999999999986,3.434343434343433,0.0,4630.142857142857,9.972615384615384
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SBI,Nepal SBI Bank Limited,412.0,412.9,402.0,,404.0,410.0,-6.0,,23997.0,9824017.2,88.0,10.899999999999977,2.6456310679611597,-1.4634146341463417,111636.55909090908,409.38522315289407
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SBL,Siddhartha Bank Limited,400.2,403.0,396.1,,400.0,399.0,1.0,,29801.0,11948247.4,103.0,6.899999999999977,1.724137931034477,0.2506265664160401,116002.40194174758,400.9344451528472
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SCB,Standard Chartered Bank Limited,661.0,661.0,644.0,,656.0,663.9,-7.899999999999977,,1716.0,1128680.8,31.0,17.0,2.5718608169440245,-1.189938243711399,36409.05806451613,657.739393939394
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SEF,Siddhartha Equity Fund,9.95,9.95,9.95,,9.95,10.1,-0.15000000000000036,,9974.0,99241.3,1.0,0.0,0.0,-1.4851485148514887,99241.3,9.950000000000001
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.1,-0.09999999999999964,,520.0,5200.0,4.0,0.0,0.0,-0.9900990099009866,1300.0,10.0
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SGHC,Swet-Ganga Hydropower & Construction Limited ,316.0,340.0,316.0,,329.0,332.0,-3.0,,23801.0,7905210.9,65.0,24.0,7.59493670886076,-0.9036144578313252,121618.62923076923,332.1377631191967
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SGHL,Sanigad Hydro Limited,539.0,550.0,520.9,,532.1,536.0,-3.8999999999999773,,46444.0,25109199.4,1538.0,29.100000000000023,5.39888682745826,-0.7276119402985032,16325.877373211963,540.6338687451554
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SGIC,Sanima GIC Insurance Limited,471.3,472.6,471.3,,472.6,480.0,-7.399999999999977,,702.0,331514.2,18.0,1.3000000000000114,0.2758328028856379,-1.5416666666666619,18417.455555555556,472.24245014245014
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SHEL,Singati Hydro Energy Limited,311.0,313.0,307.4,,307.7,311.0,-3.3000000000000114,,44204.0,13683029.3,147.0,5.600000000000023,1.8006430868167274,-1.0610932475884283,93081.83197278912,309.5427857207493
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SHINE,Shine Resunga Development Bank Ltd.,415.9,415.9,412.0,,412.0,415.9,-3.8999999999999773,,9706.0,4007890.4,39.0,3.8999999999999773,0.9377254147631587,-0.9377254147631587,102766.4205128205,412.9291572223367
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SHIVM,SHIVAM CEMENTS LTD,657.1,664.9,652.0,,654.0,663.1,-9.100000000000023,,47236.0,31084186.3,207.0,12.899999999999977,1.9631715111855086,-1.372342029859753,150165.15120772948,658.0613578626471
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SHL,Soaltee Hotel Limited,505.0,505.0,497.7,,498.1,505.0,-6.899999999999977,,7193.0,3586094.9,26.0,7.300000000000011,1.445544554455448,-1.3663366336633618,137926.72692307693,498.5534408452662
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1495.0,1495.0,1450.0,,1450.0,1540.0,-90.0,,215.0,312614.0,8.0,45.0,3.0100334448160537,-5.844155844155844,39076.75,1454.0186046511628
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SHPC,Sanima Mai Hydropower Ltd.,517.1,519.0,509.5,,509.5,517.0,-7.5,,5892.0,3027604.05,33.0,9.5,1.837168826145813,-1.4506769825918762,91745.57727272727,513.8499745417515
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SICL,Shikhar Insurance Co. Ltd.,635.0,635.0,625.0,,625.0,638.0,-13.0,,1447.0,907217.0,16.0,10.0,1.574803149606299,-2.037617554858934,56701.0625,626.9640635798203
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SIFC,Shree Investment Finance Co. Ltd.,522.0,540.0,520.0,,525.1,527.9,-2.7999999999999545,,7605.0,4031283.3,47.0,20.0,3.8314176245210727,-0.5304034855086104,85771.98510638297,530.0832741617356
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SIGS2,Siddhartha Investment Growth Scheme - 2,10.04,10.04,10.04,,10.04,10.35,-0.3100000000000005,,100.0,1004.0,1.0,0.0,0.0,-2.9951690821256087,1004.0,10.04
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SIGS3,Siddhartha Investment Growth Scheme 3,10.56,10.59,10.46,,10.47,10.5,-0.02999999999999936,,6108.0,64474.48,5.0,0.129999999999999,1.2310606060605966,-0.28571428571427965,12894.896,10.555743287491815
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SIKLES,Sikles Hydropower Limited,573.0,573.0,560.0,,560.0,570.0,-10.0,,5780.0,3258730.3,40.0,13.0,2.2687609075043627,-1.7543859649122806,81468.25749999999,563.794169550173
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SINDU,Sindhu Bikash Bank Ltd,683.1,715.0,683.1,,702.0,719.0,-17.0,,1816.0,1285100.5,36.0,31.899999999999977,4.6698872785829275,-2.364394993045897,35697.23611111111,707.6544603524229
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SIPD,Shikhar power Development Limited,670.0,710.0,655.5,,676.9,685.0,-8.100000000000023,,22090.0,15088504.0,213.0,54.5,8.134328358208954,-1.1824817518248207,70838.0469483568,683.0468085106382
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,285.0,285.0,281.2,,281.2,285.0,-3.8000000000000114,,4170.0,1174513.0,33.0,3.8000000000000114,1.3333333333333375,-1.3333333333333375,35591.30303030303,281.657793764988
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SJLIC,SuryaJyoti Life Insurance Company Limited,418.0,425.0,418.0,,422.0,424.9,-2.8999999999999773,,2587.0,1094770.7,36.0,7.0,1.674641148325359,-0.6825135325958996,30410.29722222222,423.18156165442593
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,769.0,770.2,763.0,,763.0,769.0,-6.0,,1068.0,818351.4,27.0,7.2000000000000455,0.9362808842652856,-0.7802340702210664,30309.31111111111,766.2466292134832
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SKHEL,Suryakunda Hydro Electric Limited,970.3,999.4,970.3,,989.0,999.8,-10.799999999999955,,839.0,828657.0,28.0,29.100000000000023,2.9990724518190275,-1.0802160432086372,29594.89285714286,987.6722288438617
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SKHL,Super Khudi Hydropower Limited,881.2,907.0,880.0,,880.0,899.0,-19.0,,4837.0,4308133.4,93.0,27.0,3.064003631411711,-2.1134593993325916,46324.01505376345,890.6622700020674
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,820.0,820.0,805.0,,810.5,820.1,-9.600000000000023,,1576.0,1273474.0,17.0,15.0,1.8292682926829267,-1.1705889525667628,74910.23529411765,808.0418781725888
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1110.0,1110.0,1101.0,,1101.0,1120.0,-19.0,,64.0,70644.0,5.0,9.0,0.8108108108108109,-1.6964285714285714,14128.8,1103.8125
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SLCF,Sanima Large Cap Fund,10.0,10.02,9.95,,10.01,9.95,0.0600000000000005,,1100.0,10989.5,6.0,0.07000000000000028,0.7000000000000028,0.6030150753768895,1831.5833333333333,9.990454545454545
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,748.2,749.0,748.2,,748.3,760.5,-12.200000000000045,,86.0,64363.8,5.0,0.7999999999999545,0.10692328254476803,-1.6042077580539178,12872.76,748.4162790697675
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SMB,Support Microfinance Bittiya Sanstha Ltd.,1895.0,1895.0,1811.0,,1860.0,1890.0,-30.0,,451.0,835338.5,19.0,84.0,4.432717678100264,-1.5873015873015872,43965.18421052631,1852.1917960088692
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1621.0,1621.0,1526.0,,1531.0,1543.9,-12.900000000000091,,142.0,218620.0,7.0,95.0,5.860579888957433,-0.8355463436751143,31231.428571428572,1539.5774647887324
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SMH,Super Mai Hydropower Limited,518.0,523.0,510.0,,510.0,521.9,-11.899999999999977,,8768.0,4506112.9,82.0,13.0,2.5096525096525095,-2.280130293159605,54952.59634146342,513.9271099452556
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SMHL,Super Madi Hydropower Limited,491.0,491.0,486.0,,488.0,491.0,-3.0,,5754.0,2801160.7,37.0,5.0,1.0183299389002036,-0.6109979633401221,75707.04594594595,486.81972540841156
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SMJC,Sagarmatha Jalabidhyut Company Limited,439.1,450.0,439.0,,440.1,450.0,-9.899999999999977,,5138.0,2281034.0,39.0,11.0,2.505124117513095,-2.199999999999995,58488.05128205128,443.95367847411444
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,800.0,805.0,781.1,,781.1,800.0,-18.899999999999977,,583.0,464314.0,6.0,23.899999999999977,2.987499999999997,-2.362499999999997,77385.66666666667,796.4219554030875
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SNLI,Sun Nepal Life Insurance Company Limited,433.1,445.0,433.1,,436.2,445.0,-8.800000000000011,,1867.0,817322.8,78.0,11.899999999999977,2.74763334102978,-1.977528089887643,10478.497435897436,437.7733261917515
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SNORL,Snow Rivers Limited,860.0,879.9,840.1,,855.9,880.0,-24.100000000000023,,13853.0,11945113.6,295.0,39.799999999999955,4.627906976744181,-2.7386363636363664,40491.910508474575,862.2763011622031
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SOHL,Solu Hydropower Limited,600.0,600.0,575.0,,578.0,592.0,-14.0,,21990.0,12797407.1,329.0,25.0,4.166666666666666,-2.364864864864865,38897.893920972645,581.9648522055479
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SONA,Sonapur Minerals And Oil Limited,417.0,422.0,417.0,,417.3,425.0,-7.699999999999989,,7350.0,3080806.0,70.0,5.0,1.1990407673860912,-1.8117647058823503,44011.514285714286,419.1572789115646
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SOPL,Sopan Pharmaceuticals Limited,845.0,861.1,835.0,,840.2,845.0,-4.7999999999999545,,19622.0,16593737.6,472.0,26.100000000000023,3.0887573964497066,-0.5680473372781011,35156.22372881356,845.6700438283559
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SPC,Samling Power Company Limited,425.4,433.0,425.4,,432.0,436.3,-4.300000000000011,,1470.0,635369.0,17.0,7.600000000000023,1.7865538316878289,-0.9855603942241603,37374.64705882353,432.2238095238095
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SPDL,Synergy Power Development Ltd.,398.0,411.0,393.0,,393.2,402.0,-8.800000000000011,,99993.0,40428394.0,201.0,18.0,4.522613065326634,-2.189054726368162,201136.28855721393,404.31224185693
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SPHL,Sayapatri Hydropower Limited,535.0,546.0,527.0,,542.0,545.0,-3.0,,2883.0,1540195.8,24.0,19.0,3.551401869158879,-0.5504587155963303,64174.825000000004,534.233714880333
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SPIL,Siddhartha Premier Insurance Limited,715.0,715.0,700.1,,700.1,715.0,-14.899999999999977,,6095.0,4281548.5,13.0,14.899999999999977,2.0839160839160806,-2.0839160839160806,329349.8846153846,702.46899097621
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SPL,Shuvam Power Limited,660.3,660.3,660.0,,660.0,679.0,-19.0,,130.0,85817.9,5.0,0.2999999999999545,0.0454338936846819,-2.798232695139912,17163.579999999998,660.1376923076923
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SRBLD83,10.25% Sunrise Bank Debenture 2083,1098.9,1098.9,1098.9,,1098.9,1098.9,0.0,,2.0,2125.9,2.0,0.0,0.0,0.0,1062.95,1062.95
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SRLI,Sanima Reliance Life Insurance Limited,385.3,389.0,385.3,,386.1,390.0,-3.8999999999999773,,2677.0,1034839.9,50.0,3.6999999999999886,0.9602906825849957,-0.9999999999999941,20696.798,386.5670153156519
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SSHL,Shiva Shree Hydropower Ltd,210.2,214.0,209.4,,209.7,214.0,-4.300000000000011,,48687.0,10297853.3,159.0,4.599999999999994,2.1883920076117955,-2.009345794392529,64766.372955974846,211.51135416024812
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,STC,Salt Trading Corporation,5250.0,5250.0,5190.0,,5200.0,5250.0,-50.0,,200.0,1041630.0,11.0,60.0,1.1428571428571428,-0.9523809523809524,94693.63636363637,5208.15
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2120.0,2160.0,2120.0,,2160.0,2142.0,18.0,,75.0,160785.0,5.0,40.0,1.8867924528301887,0.8403361344537815,32157.0,2143.8
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,694.0,696.0,681.2,,684.0,688.0,-4.0,,7292.0,5012320.1,29.0,14.799999999999955,2.1325648414985525,-0.5813953488372093,172838.624137931,687.37247668678
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,643.0,643.0,626.0,,630.0,644.9,-14.899999999999977,,4478.0,2812792.2,25.0,17.0,2.6438569206842923,-2.310435726469217,112511.68800000001,628.1358195623046
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,SYPNL,SY Panel Nepal Limited,1334.8,1430.0,1334.8,,1391.2,1405.0,-13.799999999999955,,16861.0,23788058.6,323.0,95.20000000000005,7.132154629907106,-0.9822064056939469,73647.24024767803,1410.8332008777654
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,TAMOR,Sanima Middle Tamor Hydropower Limited,447.0,454.0,447.0,,452.1,454.0,-1.8999999999999773,,6628.0,2998443.3,45.0,7.0,1.5659955257270695,-0.4185022026431668,66632.07333333333,452.39035908267954
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,TPC,Terhathum Power Company Limited,358.2,366.8,358.2,,366.8,366.8,0.0,,7180.0,2609298.0,26.0,8.600000000000023,2.4008933556672316,0.0,100357.61538461539,363.4119777158774
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,561.0,570.0,551.0,,553.2,563.0,-9.799999999999955,,23157.0,12993327.9,521.0,19.0,3.3868092691622103,-1.7406749555950185,24939.209021113245,561.0972017100661
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,TRH,Taragaon Regency Hotel Limited,799.0,801.9,778.0,,779.0,788.0,-9.0,,1650.0,1295496.0,10.0,23.899999999999977,2.991239048811011,-1.1421319796954315,129549.6,785.1490909090909
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,TSHL,Three Star Hydropower Limited,390.0,398.0,386.1,,395.0,398.0,-3.0,,4333.0,1690505.2,60.0,11.899999999999977,3.0512820512820458,-0.7537688442211055,28175.086666666666,390.1465958919917
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,TTL,Trade Tower Limited,747.0,748.0,736.3,,736.3,754.0,-17.700000000000045,,3410.0,2533785.5,72.0,11.700000000000045,1.5662650602409698,-2.347480106100802,35191.46527777778,743.0456011730205
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,TVCL,Trishuli Jal Vidhyut Company Limited ,475.3,509.9,475.3,,500.0,489.9,10.100000000000023,,6350.0,3186824.5,53.0,34.599999999999966,7.279612876078259,2.0616452337211726,60128.764150943396,501.862125984252
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,UAIL,United Ajod Insurance Limited,460.0,465.0,455.0,,460.0,468.7,-8.699999999999989,,2509.0,1155203.0,36.0,10.0,2.1739130434782608,-1.8561979944527394,32088.972222222223,460.423674770825
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,UHEWA,Upper Hewakhola Hydropower Company Limited,582.0,604.0,582.0,,598.4,600.0,-1.6000000000000227,,2609.0,1553059.6,38.0,22.0,3.7800687285223367,-0.2666666666666705,40869.98947368421,595.2700651590648
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2753.8,2829.9,2753.8,,2828.0,2839.0,-11.0,,366.0,1015590.8,14.0,76.09999999999991,2.7634541361028364,-0.3874603733709053,72542.2,2774.8382513661204
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,ULHC,Upper Lohore Khola Hydropower Company Limited,382.0,382.0,369.0,,369.0,371.0,-2.0,,4514.0,1676514.0,30.0,13.0,3.4031413612565444,-0.5390835579514826,55883.8,371.4031900753212
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,UMHL,United Modi Hydropower Ltd.,580.0,609.7,580.0,,587.1,600.0,-12.899999999999977,,21250.0,12436355.5,69.0,29.700000000000045,5.120689655172422,-2.1499999999999964,180237.03623188406,585.2402588235294
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,UMRH,United IDI Mardi RB Hydropower Limited.,536.0,546.0,536.0,,539.1,549.9,-10.799999999999955,,3669.0,1983788.3,23.0,10.0,1.8656716417910446,-1.963993453355147,86251.6652173913,540.6890978468248
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,UNHPL,Union Hydropower Limited,395.1,404.0,395.1,,402.9,404.8,-1.900000000000034,,8107.0,3243295.6,40.0,8.899999999999977,2.252594279929126,-0.4693675889328147,81082.39,400.06113235475516
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,UNL,Unilever Nepal Limited,47800.0,47800.0,47800.0,,47800.0,47040.0,760.0,,10.0,478000.0,1.0,0.0,0.0,1.6156462585034015,478000.0,47800.0
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1305.0,1305.0,1270.0,,1270.0,1292.0,-22.0,,185.0,235477.0,4.0,35.0,2.681992337164751,-1.7027863777089782,58869.25,1272.8486486486486
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,UPCL,UNIVERSAL POWER COMPANY LTD,360.0,365.0,357.0,,358.1,365.9,-7.7999999999999545,,18200.0,6556669.2,39.0,8.0,2.2222222222222223,-2.1317299808690775,168119.72307692308,360.25654945054947
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,UPPER,Upper Tamakoshi Hydropower Ltd,190.5,202.0,190.5,,199.0,200.5,-1.5,,34030.0,6779061.8,189.0,11.5,6.036745406824147,-0.7481296758104738,35868.05185185185,199.20839847193653
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,USHEC,Upper Solu Hydro Electric Company Limited,500.0,500.0,492.0,,492.0,506.0,-14.0,,4957.0,2465756.0,21.0,8.0,1.6,-2.766798418972332,117416.95238095238,497.4290901755094
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,USHL,Upper Syange Hydropower Limited,514.0,554.2,514.0,,538.0,540.8,-2.7999999999999545,,1526.0,827382.8,41.0,40.200000000000045,7.82101167315176,-0.5177514792899325,20180.06829268293,542.1905635648756
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1200.0,1200.0,1200.0,,1200.0,1205.0,-5.0,,132.0,158400.0,3.0,0.0,0.0,-0.4149377593360996,52800.0,1200.0
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,672.0,688.1,672.0,,688.1,692.0,-3.8999999999999773,,2077.0,1415537.9,31.0,16.100000000000023,2.3958333333333366,-0.5635838150288984,45662.512903225805,681.5300433317284
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,VLUCL,Vision Lumbini Urja Company Limited ,469.0,469.0,455.0,,457.0,469.0,-12.0,,849.0,389993.0,13.0,14.0,2.9850746268656714,-2.55863539445629,29999.46153846154,459.35571260306244
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1369.0,1369.0,1368.0,,1368.0,1378.1,-10.099999999999909,,24.0,32843.0,2.0,1.0,0.07304601899196494,-0.7328931137072715,16421.5,1368.4583333333333
+2026-07-22T07:15:29+00:00,2026-07-22T13:00:29+05:45,2026-07-22,13:00:29,1784704529,2,7,13,nepse_official,OPEN,2026-07-22,YMHL,Yambaling Hydropower Limited,602.7,650.0,602.7,,634.0,630.0,4.0,,21768.0,13934363.5,465.0,47.299999999999955,7.848017255682753,0.6349206349206349,29966.37311827957,640.1306275266446
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,960.9,960.9,940.2,,940.2,966.8,-26.59999999999991,,280.0,264169.6,12.0,20.699999999999932,2.1542304089915634,-2.7513446421183194,22014.13333333333,943.462857142857
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,ADBL,Agricultural Development Bank Limited,314.0,320.0,310.2,,316.0,314.0,2.0,,28700.0,9069564.0,119.0,9.800000000000011,3.121019108280258,0.6369426751592357,76214.82352941176,316.01268292682926
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,AHL,Asian Hydropower Limited,445.0,445.0,431.7,,437.5,435.0,2.5,,522.0,226317.0,14.0,13.300000000000011,2.9887640449438226,0.5747126436781609,16165.5,433.5574712643678
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,AHPC,Arun Valley Hydropower Development Co. Ltd.,278.0,278.0,274.0,,274.3,278.0,-3.6999999999999886,,33420.0,9187977.6,122.0,4.0,1.4388489208633095,-1.330935251798557,75311.29180327868,274.9245242369838
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,385.0,390.0,381.0,,389.0,385.0,4.0,,338341.0,130401087.6,666.0,9.0,2.3376623376623376,1.0389610389610389,195797.42882882882,385.4132002920131
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,AKPL,Arun Kabeli Power Ltd.,263.0,265.9,261.1,,262.1,265.0,-2.8999999999999773,,39396.0,10330749.2,102.0,4.7999999999999545,1.8250950570342033,-1.094339622641501,101281.85490196077,262.22837851558535
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1060.0,1163.9,1060.0,,1104.9,1099.1,5.800000000000182,,1127.0,1246765.3,56.0,103.90000000000009,9.801886792452839,0.5277044854881433,22263.66607142857,1106.2691215616683
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,ALICL,Asian Life Insurance Co. Limited,440.0,444.9,432.0,,440.0,442.0,-2.0,,10413.0,4536502.8,61.0,12.899999999999977,2.9318181818181768,-0.4524886877828055,74368.89836065573,435.65762028233934
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5650.0,6545.0,5650.0,,5680.0,5845.0,-165.0,,788.0,4521449.0,43.0,895.0,15.84070796460177,-2.8229255774165956,105149.97674418605,5737.879441624365
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,APHL,Appolo Hydropower Limited,827.1,853.0,826.4,,828.8,840.2,-11.400000000000091,,16480.0,13776447.1,229.0,26.600000000000023,3.216056099625199,-1.3568198048083897,60159.157641921396,835.9494599514563
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,API,Api Power Company Ltd.,340.0,345.0,339.0,,342.9,344.0,-1.1000000000000227,,126532.0,43340265.7,318.0,6.0,1.7647058823529411,-0.31976744186047174,136290.14371069183,342.52414962222997
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1076.3,1085.0,1055.0,,1082.0,1096.0,-14.0,,3661.0,3919614.0,42.0,30.0,2.78732695345164,-1.2773722627737227,93324.14285714286,1070.6402622234361
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,BANDIPUR,Bandipur Cablecar and Tourism Limited,740.0,750.0,735.0,,742.0,745.0,-3.0,,13146.0,9761958.2,188.0,15.0,2.027027027027027,-0.4026845637583893,51925.30957446808,742.5801156245245
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,BARUN,Barun Hydropower Co. Ltd.,330.0,339.0,327.0,,335.0,339.0,-4.0,,13983.0,4680256.9,70.0,12.0,3.6363636363636362,-1.1799410029498525,66860.81285714287,334.7104984624187
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,BBC,Bishal Bazar Company Limited,4300.0,4350.0,4256.0,,4317.0,4390.0,-73.0,,190.0,821930.0,7.0,94.0,2.186046511627907,-1.6628701594533029,117418.57142857143,4325.9473684210525
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,BEDC,Bhugol Energy Development Company Limited,330.0,335.0,327.1,,329.1,334.5,-5.399999999999977,,13494.0,4477020.8,83.0,7.899999999999977,2.3939393939393874,-1.6143497757847465,53940.00963855421,331.7786275381651
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,BFC,Best Finance Company Ltd.,530.0,558.0,530.0,,541.0,530.0,11.0,,199684.0,109401211.4,895.0,28.0,5.283018867924529,2.0754716981132075,122235.99039106145,547.8716942769577
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,BGWT,Bhagawati Hydropower Development Company Limited,601.0,619.0,596.0,,596.0,614.9,-18.899999999999977,,2548.0,1541234.6,41.0,23.0,3.826955074875208,-3.0736705155309774,37591.08780487805,604.8801412872842
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,BHCL,Bikash Hydropower Company Limited,510.0,520.0,495.0,,497.2,505.0,-7.800000000000011,,20873.0,10465532.7,155.0,25.0,4.901960784313726,-1.5445544554455468,67519.5658064516,501.3909212858717
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,BHDC,Bindhyabasini Hydropower Development Company Limited,437.4,446.9,437.4,,442.1,447.1,-5.0,,3312.0,1467935.9,36.0,9.5,2.1719250114311843,-1.1183180496533214,40775.99722222222,443.2173611111111
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,BHL,Balephi Hydropower Limited,220.0,220.0,214.1,,216.5,217.5,-1.0,,43801.0,9480086.6,220.0,5.900000000000006,2.6818181818181843,-0.45977011494252873,43091.30272727273,216.43539188603
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,BHPL,Barahi Hydropower Public Limited,490.0,502.0,490.0,,496.0,504.0,-8.0,,4982.0,2463120.0,24.0,12.0,2.4489795918367347,-1.5873015873015872,102630.0,494.4038538739462
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,BJHL,Bhujung Hydropower Limited,794.0,794.0,750.6,,752.1,771.0,-18.899999999999977,,3066.0,2347949.0,62.0,43.39999999999998,5.465994962216622,-2.451361867704277,37870.145161290326,765.8020221787345
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,290.4,296.4,290.4,,293.0,294.0,-1.0,,12357.0,3624184.9,84.0,6.0,2.066115702479339,-0.3401360544217687,43145.058333333334,293.2900299425427
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,BNL,Bottlers Nepal (Balaju) Limited,15200.0,15200.0,15200.0,,15200.0,15200.0,0.0,,30.0,456000.0,2.0,0.0,0.0,0.0,228000.0,15200.0
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,BNT,Bottlers Nepal (Terai) Limited,11573.0,11573.0,11571.0,,11571.0,11621.0,-50.0,,30.0,347160.0,3.0,2.0,0.017281603732826407,-0.43025557180965496,115720.0,11572.0
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,BOKD86KA,"BOK Debenture 2086 ""KA""",1169.0,1169.0,1169.0,,1169.0,1169.0,0.0,,36.0,42084.0,1.0,0.0,0.0,0.0,42084.0,1169.0
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,BPCL,Butwal Power Company Limited,640.0,677.9,640.0,,665.1,673.0,-7.899999999999977,,6387.0,4239395.0,42.0,37.89999999999998,5.9218749999999964,-1.1738484398216906,100937.97619047618,663.7537184906842
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,BUNGAL,Bungal Hydro Limited,607.0,703.0,607.0,,630.0,638.0,-8.0,,26449.0,16865777.3,220.0,96.0,15.815485996705107,-1.2539184952978055,76662.6240909091,637.6716435403986
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,C30MF,Citizens Super 30 Mutual Fund,10.0,10.1,10.0,,10.1,10.01,0.08999999999999986,,5400.0,54530.0,4.0,0.09999999999999964,0.9999999999999963,0.8991008991008976,13632.5,10.098148148148148
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,936.0,939.0,927.0,,930.0,935.0,-5.0,,11835.0,11034876.6,82.0,12.0,1.282051282051282,-0.53475935828877,134571.66585365855,932.3934600760456
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,CFCL,Central Finance Co. Ltd.,602.0,650.8,602.0,,636.0,633.0,3.0,,66682.0,42941003.8,287.0,48.799999999999955,8.106312292358796,0.47393364928909953,149620.22229965156,643.9669446027414
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,CGH,Chandragiri Hills Limited,794.8,794.8,776.5,,776.5,783.2,-6.7000000000000455,,4922.0,3843311.3,42.0,18.299999999999955,2.3024660291897274,-0.8554647599591477,91507.4119047619,780.8434173100366
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,CHCL,Chilime Hydropower Company Limited,493.0,496.0,492.0,,495.0,495.9,-0.8999999999999773,,18873.0,9324345.5,85.0,4.0,0.8113590263691683,-0.18148820326678308,109698.18235294118,494.0574100566947
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,CHDC,CEDB Holdings Limited,2160.0,2224.7,2160.0,,2210.0,2209.0,1.0,,4535.0,10041413.3,65.0,64.69999999999982,2.995370370370362,0.04526935264825713,154483.28153846154,2214.203594266814
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,CHL,Chhyangdi Hydropower Ltd.,273.0,274.0,268.3,,268.3,273.5,-5.199999999999989,,7192.0,1938934.7,41.0,5.699999999999989,2.0879120879120836,-1.9012797074954255,47291.090243902436,269.5960372636263
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,CIT,Citizen Investment Trust,1730.5,1732.0,1710.1,,1710.5,1730.1,-19.59999999999991,,2729.0,4700308.2,69.0,21.90000000000009,1.2655301935856742,-1.132882492341478,68120.40869565218,1722.355514840601
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,CITY,City Hotel Limited,375.6,400.0,375.0,,392.0,377.0,15.0,,309321.0,120882948.3,1092.0,25.0,6.656017039403621,3.978779840848806,110698.67060439561,390.80097471558673
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,CKHL,Chirkhwa Hydropower Limited ,607.1,629.2,594.0,,602.0,620.1,-18.100000000000023,,660.0,399048.0,13.0,35.200000000000045,5.798056333388246,-2.918884050959526,30696.0,604.6181818181818
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,CLI,Citizen Life Insurance Company Limited,429.0,453.0,429.0,,448.0,451.5,-3.5,,4233.0,1896801.2,67.0,24.0,5.594405594405594,-0.7751937984496124,28310.465671641792,448.09855894164895
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,CORBL,Corporate Development Bank Limited,1390.0,1555.0,1282.0,,1400.0,1400.0,0.0,,48490.0,67316501.8,705.0,273.0,19.640287769784173,0.0,95484.39971631205,1388.2553474943286
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,CREST,Crest Micro Life Insurance Limited,1220.0,1266.0,1160.0,,1215.1,1239.7,-24.600000000000136,,4290.0,5213950.0,97.0,106.0,8.688524590163935,-1.9843510526740449,53752.0618556701,1215.3729603729603
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,CSY,Citizens Santulit Yojana,9.1,9.27,9.0,,9.25,9.1,0.15000000000000036,,2800.0,25711.0,13.0,0.2699999999999996,2.9670329670329623,1.6483516483516523,1977.7692307692307,9.1825
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1356.0,1359.8,1350.0,,1350.0,1385.0,-35.0,,381.0,516077.0,18.0,9.799999999999955,0.7227138643067813,-2.527075812274368,28670.944444444445,1354.5328083989502
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,CZBIL,Citizens Bank International Limited,200.5,202.7,200.0,,202.3,203.5,-1.1999999999999886,,16140.0,3249857.1,73.0,2.6999999999999886,1.3466334164588472,-0.5896805896805841,44518.5904109589,201.35421933085502
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,851.9,841.0,,841.0,850.0,-9.0,,1564.0,1322453.6,24.0,10.899999999999977,1.282352941176468,-1.0588235294117647,55102.23333333334,845.5585677749361
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,DHEL,Daramkhola Hydro Energy Limited,590.0,600.0,585.0,,588.2,600.0,-11.799999999999955,,7445.0,4395602.5,102.0,15.0,2.5423728813559325,-1.966666666666659,43094.14215686275,590.4100067159168
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,DHPL,Dibyashwori Hydropower Ltd.,299.0,307.9,296.1,,298.0,307.8,-9.800000000000011,,1766.0,530285.9,14.0,11.799999999999955,3.946488294314366,-3.183885640025994,37877.56428571429,300.27514156285395
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1200.0,1230.0,1200.0,,1230.0,1216.0,14.0,,140.0,168710.0,4.0,30.0,2.5,1.151315789473684,42177.5,1205.0714285714287
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,DOLTI,Dolti Power Company Limited,338.9,339.0,329.0,,330.0,339.0,-9.0,,21329.0,7058044.7,90.0,10.0,2.950722927117144,-2.6548672566371683,78422.71888888889,330.9130620282245
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,DORDI,Dordi Khola Jal Bidyut Company Limited,260.3,265.9,260.3,,264.0,266.7,-2.6999999999999886,,5916.0,1554917.1,42.0,5.599999999999966,2.151363810987309,-1.012373453318331,37021.83571428571,262.83250507099393
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,EBL,Everest Bank Limited,720.0,725.0,717.0,,720.0,720.5,-0.5,,7453.0,5364324.0,66.0,8.0,1.1111111111111112,-0.06939625260235947,81277.63636363637,719.7536562458071
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,EBLD86,Everest Bank Limited,1095.0,1095.0,1095.0,,1095.0,1100.0,-5.0,,25.0,27375.0,1.0,0.0,0.0,-0.45454545454545453,27375.0,1095.0
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,ECL,Everest Colour Limited,441.0,492.4,441.0,,492.4,428.2,64.19999999999999,,80.0,38144.0,8.0,51.39999999999998,11.655328798185936,14.992993928070995,4768.0,476.8
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,EDBL,Excel Development Bank Ltd.,586.0,586.0,575.0,,575.0,578.0,-3.0,,2691.0,1563579.0,17.0,11.0,1.877133105802048,-0.5190311418685121,91975.23529411765,581.0401337792642
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,EHPL,Eastern Hydropower Limited,370.0,380.0,358.0,,360.0,361.6,-1.6000000000000227,,5424.0,1954174.0,58.0,22.0,5.9459459459459465,-0.44247787610620093,33692.65517241379,360.28281710914456
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,ENL,Emerging Nepal Limited,863.0,863.0,820.0,,830.0,851.9,-21.899999999999977,,360.0,299658.0,8.0,43.0,4.9826187717265356,-2.5707242634111958,37457.25,832.3833333333333
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,780.6,780.6,768.0,,774.7,780.5,-5.7999999999999545,,7445.0,5739609.7,58.0,12.600000000000023,1.614142966948504,-0.7431133888532934,98958.78793103449,770.9348153122902
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1000.0,1005.0,970.0,,975.0,1005.0,-30.0,,4859.0,4745215.6,58.0,35.0,3.5000000000000004,-2.9850746268656714,81814.0620689655,976.582753653015
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,GBBL,Garima Bikas Bank Limited,420.0,425.0,418.6,,418.6,423.9,-5.2999999999999545,,12569.0,5286313.5,80.0,6.399999999999977,1.5238095238095184,-1.2502948808681187,66078.91875,420.5834593046384
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,GBIME,Global IME Bank Limited,245.0,263.0,242.2,,245.5,246.9,-1.4000000000000057,,116492.0,28916500.1,289.0,20.80000000000001,8.489795918367351,-0.5670311867152716,100057.0937716263,248.2273469422793
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.6,9.3,,9.5,9.3,0.1999999999999993,,3050.0,29049.72,10.0,0.29999999999999893,3.2258064516128915,2.1505376344085945,2904.972,9.524498360655738
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,746.1,763.5,746.1,,751.0,759.0,-8.0,,216.0,163309.5,7.0,17.399999999999977,2.3321270607157185,-1.0540184453227932,23329.928571428572,756.0625
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,GCIL,Ghorahi Cement Industry Limited,360.0,367.7,360.0,,362.0,368.9,-6.899999999999977,,9296.0,3376944.0,99.0,7.699999999999989,2.1388888888888857,-1.870425589590669,34110.545454545456,363.26850258175557
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,GFCL,Goodwill Finance Limited,615.1,639.9,615.1,,632.7,628.9,3.800000000000068,,10151.0,6390949.7,63.0,24.799999999999955,4.031864737441059,0.6042296072507661,101443.64603174603,629.588188355827
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,GHL,Ghalemdi Hydro Limited,232.1,232.1,229.0,,230.0,232.0,-2.0,,24930.0,5743806.5,86.0,3.0999999999999943,1.3356311934510963,-0.8620689655172413,66788.44767441861,230.39737264340152
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,GIBF1,Global IME Balanced Fund-1,10.31,10.6,10.31,,10.48,10.52,-0.03999999999999915,,9050.0,95844.0,8.0,0.28999999999999915,2.8128031037827266,-0.3802281368821212,11980.5,10.59049723756906
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1115.0,1120.0,1100.0,,1100.0,1115.0,-15.0,,2039.0,2254112.0,12.0,20.0,1.7937219730941705,-1.345291479820628,187842.66666666666,1105.4987739087787
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1799.9,1800.0,1799.9,,1800.0,1766.1,33.90000000000009,,413.0,743382.3,6.0,0.09999999999990905,0.00555586421467354,1.9194836079497248,123897.05,1799.957142857143
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,GLH,GreenLife Hydropower Limited,260.0,261.0,258.0,,258.4,263.9,-5.5,,16785.0,4357118.2,70.0,3.0,1.153846153846154,-2.0841227737779464,62244.54571428572,259.5840452785225
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1313.0,1313.0,1206.1,,1206.1,1251.0,-44.90000000000009,,277.0,347490.2,8.0,106.90000000000009,8.141660319878149,-3.5891286970423737,43436.275,1254.4772563176896
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,472.9,484.9,465.7,,473.5,469.9,3.6000000000000227,,35100.0,16777323.2,154.0,19.19999999999999,4.060054979911184,0.7661204511598261,108943.65714285713,477.9864159544159
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,GMLI,Guardian Micro Life Insurance Limited ,1215.0,1267.0,1180.0,,1191.1,1248.9,-57.80000000000018,,4509.0,5422220.8,63.0,87.0,7.160493827160494,-4.628072703979516,86066.99682539683,1202.5328897760035
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,GRDBL,Green Development Bank Ltd.,1030.0,1089.0,1030.0,,1061.0,1077.0,-16.0,,9787.0,10495381.3,70.0,59.0,5.728155339805825,-1.4856081708449396,149934.01857142858,1072.379820169613
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,GSY,Garima Samriddhi Yojana,10.0,10.0,10.0,,10.0,10.0,0.0,,20000.0,200000.0,11.0,0.0,0.0,0.0,18181.81818181818,10.0
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,GUFL,Gurkhas Finance Ltd.,560.0,575.0,560.0,,563.2,565.0,-1.7999999999999545,,8872.0,5054210.4,61.0,15.0,2.6785714285714284,-0.3185840707964521,82855.90819672131,569.6810640216412
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,GVL,Green Ventures Limited,486.0,492.0,485.2,,485.2,492.0,-6.800000000000011,,6129.0,2986496.9,41.0,6.800000000000011,1.3991769547325126,-1.3821138211382138,72841.38780487805,487.2731114374286
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,H8020,Himalayan 80-20,11.97,12.3,11.97,,12.3,11.97,0.33000000000000007,,469.0,5735.7,3.0,0.33000000000000007,2.7568922305764416,2.7568922305764416,1911.8999999999999,12.229637526652452
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,HATHY,Hathway Investment Nepal Limited,770.0,770.0,730.5,,736.0,770.0,-34.0,,6858.0,5136961.6,80.0,39.5,5.12987012987013,-4.415584415584416,64212.02,749.0466025080198
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,HBL,Himalayan Bank Limited,199.2,202.4,199.0,,199.5,202.0,-2.5,,14468.0,2902348.2,231.0,3.4000000000000057,1.7068273092369506,-1.2376237623762376,12564.277922077923,200.60465855681505
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,HDHPC,Himal Dolakha Hydropower Company Limited,218.0,222.0,217.1,,218.6,220.5,-1.9000000000000057,,120123.0,26333089.0,266.0,4.900000000000006,2.2477064220183514,-0.86167800453515,98996.57518796992,219.21771018039843
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,HDL,Himalayan Distillery Limited,1181.0,1189.9,1170.2,,1176.1,1188.5,-12.400000000000091,,20328.0,23987802.9,187.0,19.700000000000045,1.6680779000846777,-1.0433319310054767,128277.02085561496,1180.0375295159386
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,HEI,Himalayan Everest Insurance Limited,535.0,535.0,528.1,,528.1,539.9,-11.799999999999955,,2006.0,1066709.8,8.0,6.899999999999977,1.28971962616822,-2.185589924060003,133338.725,531.7596211365902
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,HFIN,Hotel Forest Inn Limited,685.0,721.0,685.0,,707.0,721.0,-14.0,,17417.0,12392037.1,297.0,36.0,5.255474452554744,-1.9417475728155338,41724.03063973064,711.4909054372165
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,HHL,Himalayan Hydropower Limited,340.0,355.0,340.0,,350.0,350.0,0.0,,44263.0,15553803.0,155.0,15.0,4.411764705882353,0.0,100347.11612903226,351.3951381515035
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,HIDCL,Hydorelectricity Investment and Development Company Ltd,262.6,267.8,261.2,,262.5,268.8,-6.300000000000011,,37647.0,9906171.8,150.0,6.600000000000023,2.513328255902522,-2.343750000000004,66041.14533333333,263.1330995829681
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,198.0,198.7,195.0,,196.2,198.0,-1.8000000000000114,,54389.0,10669033.4,112.0,3.6999999999999886,1.868686868686863,-0.9090909090909147,95259.22678571429,196.16160252992333
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,HIMSTAR,Him Star Urja Company Limited,755.0,760.0,730.1,,740.0,774.9,-34.89999999999998,,5783.0,4302186.9,73.0,29.899999999999977,3.9602649006622483,-4.50380694283133,58934.06712328768,743.9368666781947
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,890.0,890.0,890.0,,890.0,905.9,-15.899999999999977,,78.0,69345.0,3.0,0.0,0.0,-1.7551606137542748,23115.0,889.0384615384615
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,HLI,Himalayan Life Insurance Limited,334.0,340.0,331.2,,333.1,334.0,-0.8999999999999773,,33649.0,11254270.0,137.0,8.800000000000011,2.634730538922159,-0.26946107784430456,82147.95620437956,334.4607566346697
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,HLICF,HLI Large Cap Fund,8.48,8.59,8.48,,8.59,8.73,-0.14000000000000057,,400.0,3419.0,4.0,0.10999999999999943,1.297169811320748,-1.603665521191301,854.75,8.5475
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,HPPL,Himalayan Power Partner Ltd.,360.0,381.6,360.0,,370.0,371.5,-1.5,,43531.0,16204921.2,188.0,21.600000000000023,6.000000000000006,-0.4037685060565276,86196.38936170212,372.2616342376697
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,HRL,Himalayan Reinsurance Limited,677.2,677.2,635.0,,638.0,645.0,-7.0,,108411.0,69757809.2,722.0,42.200000000000045,6.231541642055529,-1.0852713178294573,96617.46426592798,643.4569296473605
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,HURJA,Himalaya Urja Bikas Company Limited,245.1,247.5,241.6,,242.0,245.1,-3.0999999999999943,,17263.0,4200015.0,62.0,5.900000000000006,2.407180742554062,-1.2647898816809442,67742.17741935483,243.29577709552223
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,ICFC,ICFC Finance Limited,620.0,622.0,615.0,,616.0,622.0,-6.0,,4160.0,2573594.0,29.0,7.0,1.129032258064516,-0.964630225080386,88744.62068965517,618.6524038461539
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,ICFCD88,9% ICFC Finance Limited Debenture 2088,1123.0,1123.0,1115.0,,1115.0,1123.0,-8.0,,50.0,55950.0,2.0,8.0,0.7123775601068566,-0.7123775601068566,27975.0,1119.0
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,ICFCD89,8% ICFC Finance Limited Debenture 2089,1090.0,1102.0,1088.0,,1102.0,1090.0,12.0,,291.0,320032.0,4.0,14.0,1.2844036697247707,1.1009174311926606,80008.0,1099.766323024055
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,IGI,IGI Prudential insurance Limited,444.4,450.0,441.0,,445.1,452.7,-7.599999999999966,,9499.0,4225089.0,29.0,9.0,2.025202520252025,-1.6788159929312936,145692.72413793104,444.7930308453521
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,IHL,Ingwa Hydropower Limited,360.0,378.9,360.0,,364.0,370.0,-6.0,,1066.0,393465.0,29.0,18.899999999999977,5.249999999999994,-1.6216216216216217,13567.758620689656,369.10412757973734
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,840.0,940.0,840.0,,897.9,883.0,14.899999999999977,,695.0,609188.4,19.0,100.0,11.904761904761903,1.6874292185730437,32062.547368421056,876.530071942446
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,ILI,IME Life Insurance Company Limited,404.0,429.5,404.0,,421.3,424.3,-3.0,,2030.0,855931.1,65.0,25.5,6.311881188118812,-0.7070469007777516,13168.170769230768,421.6409359605911
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,JBBL,Jyoti Bikas Bank Limited,355.0,355.0,350.0,,352.0,354.0,-2.0,,22801.0,8034582.7,58.0,5.0,1.4084507042253522,-0.5649717514124294,138527.2879310345,352.37852287180385
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1255.1,1292.6,1255.0,,1277.0,1289.0,-12.0,,553.0,706133.2,23.0,37.59999999999991,2.9957772289060562,-0.9309542280837859,30701.443478260866,1276.91356238698
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,JFL,Janaki Finance Company Limited,403.0,410.9,403.0,,403.5,403.9,-0.39999999999997726,,6588.0,2680149.0,48.0,7.899999999999977,1.9602977667493742,-0.09903441445901888,55836.4375,406.82285974499086
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,JHAPA,Jhapa Energy Limited,1126.0,1155.0,1114.0,,1124.0,1148.0,-24.0,,5077.0,5696245.2,78.0,41.0,3.641207815275311,-2.0905923344947737,73028.78461538462,1121.9706913531613
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,JOSHI,Joshi Hydropower Development Company Ltd,270.0,270.0,266.2,,267.0,272.0,-5.0,,3951.0,1054749.7,22.0,3.8000000000000114,1.4074074074074117,-1.8382352941176472,47943.16818181818,266.95765628954695
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1000.0,1030.0,1000.0,,1020.0,1010.0,10.0,,1394.0,1420096.0,20.0,30.0,3.0,0.9900990099009901,71004.8,1018.7202295552368
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,KAHL,Kalanga Hydro Limited,547.0,580.0,530.0,,552.0,546.1,5.899999999999977,,37082.0,20658275.4,1228.0,50.0,9.140767824497258,1.0803882072880384,16822.69983713355,557.0971198964456
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,KBL,Kumari Bank Limited,218.5,221.6,216.6,,218.0,220.9,-2.9000000000000057,,111892.0,24432952.1,276.0,5.0,2.2883295194508007,-1.3128112267994592,88525.18876811594,218.36192131698425
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,KBSH,Kutheli Bukhari Small Hydropower Limited,1171.0,1235.0,1171.0,,1225.0,1200.0,25.0,,504.0,610558.0,14.0,64.0,5.465414175918019,2.083333333333333,43611.28571428572,1211.4246031746031
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,KDBY,Kumari Dhanabriddhi Yojana,10.8,11.0,10.8,,11.0,11.11,-0.10999999999999943,,3100.0,33866.0,13.0,0.1999999999999993,1.8518518518518452,-0.9900990099009851,2605.076923076923,10.924516129032257
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,KDL,Kalinchowk Darshan Limited,822.0,822.0,800.0,,800.0,816.0,-16.0,,2097.0,1678841.0,25.0,22.0,2.67639902676399,-1.9607843137254901,67153.64,800.5917978063901
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,KEF,Kumari Equity Fund,10.26,10.71,10.26,,10.64,10.4,0.2400000000000002,,7700.0,81933.0,11.0,0.45000000000000107,4.385964912280712,2.3076923076923097,7448.454545454545,10.640649350649351
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,KHPL,Kalinchock Hydropower Limited,942.4,989.0,942.4,,964.2,992.0,-27.799999999999955,,3240.0,3144059.6,70.0,46.60000000000002,4.944821731748729,-2.802419354838705,44915.137142857144,970.3887654320988
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,KKHC,Khanikhola Hydropower Co. Ltd.,267.9,267.9,260.1,,263.0,268.0,-5.0,,23833.0,6286542.8,89.0,7.7999999999999545,2.9115341545352575,-1.8656716417910446,70635.31235955056,263.7747157302899
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,792.0,815.0,791.0,,801.0,815.0,-14.0,,2713.0,2170066.8,30.0,24.0,3.0303030303030303,-1.7177914110429449,72335.56,799.8771839292295
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,KPCL,Kalika power Company Ltd,480.0,480.2,476.1,,478.1,480.2,-2.099999999999966,,3136.0,1504429.6,20.0,4.099999999999966,0.8541666666666595,-0.43731778425655266,75221.48000000001,479.72882653061225
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,KSBBL,Kamana Sewa Bikas Bank Limited,494.0,494.7,485.3,,489.0,490.0,-1.0,,5196.0,2535131.2,32.0,9.399999999999977,1.9028340080971613,-0.20408163265306123,79222.85,487.90053887605853
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,KSY,Kumari Sabal Yojana,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
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,LBBL,Lumbini Bikas Bank Ltd.,494.2,498.0,493.5,,494.0,498.0,-4.0,,11822.0,5857757.9,50.0,4.5,0.9105625252934035,-0.8032128514056224,117155.15800000001,495.49635425477925
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,LBBLD89,11% L.B.B.L. Debenture 2089,1329.9,1330.0,1290.1,,1290.1,1308.0,-17.90000000000009,,297.0,388504.3,3.0,39.90000000000009,3.0002255808707488,-1.3685015290519946,129501.43333333333,1308.0952861952862
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,LBLD88,8.5% Laxmi Bank Debenture 2088,1118.5,1118.5,1118.5,,1118.5,1153.0,-34.5,,60.0,67110.0,1.0,0.0,0.0,-2.9921942758022553,67110.0,1118.5
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,LEC,Liberty Energy Company Limited,224.8,224.8,217.5,,220.0,222.3,-2.3000000000000114,,39630.0,8685463.9,135.0,7.300000000000011,3.2473309608540974,-1.034637876743145,64336.769629629634,219.16386323492304
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,LICN,Life Insurance Corporation (Nepal) Limited,805.0,805.0,790.0,,790.0,796.5,-6.5,,2019.0,1598899.0,22.0,15.0,1.8633540372670807,-0.8160703075957313,72677.22727272728,791.9262010896483
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,915.0,921.0,915.0,,920.0,938.0,-18.0,,78.0,71610.0,3.0,6.0,0.6557377049180327,-1.9189765458422177,23870.0,918.0769230769231
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,LSL,Laxmi Sunrise Bank Limited,220.0,225.0,220.0,,224.2,223.6,0.5999999999999943,,110317.0,24729442.9,138.0,5.0,2.272727272727273,0.26833631484794024,179198.8615942029,224.16710842390563
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,LUK,Laxmi Unnati Kosh,9.76,9.76,9.76,,9.76,9.99,-0.23000000000000043,,100.0,976.0,1.0,0.0,0.0,-2.302302302302307,976.0,9.76
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,LVF2,Laxmi Value Fund 2,9.81,9.81,9.81,,9.81,9.88,-0.07000000000000028,,400.0,3924.0,4.0,0.0,0.0,-0.7085020242915008,981.0,9.81
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MABEL,Mabilung Energy Limited,643.7,643.7,621.0,,622.0,635.9,-13.899999999999977,,1818.0,1141415.0,42.0,22.700000000000045,3.5264874941743116,-2.1858782827488565,27176.54761904762,627.8410341034104
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MAKAR,Makar Jitumaya Suri Hydropower Limited,460.0,471.9,450.0,,450.4,460.0,-9.600000000000023,,19623.0,8940211.6,101.0,21.899999999999977,4.760869565217386,-2.0869565217391353,88516.94653465346,455.5986138714773
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MANDU,Mandu Hydropower Limited,801.1,813.0,801.1,,813.0,805.1,7.899999999999977,,883.0,709383.2,17.0,11.899999999999977,1.4854574959430755,0.9812445658924329,41728.42352941176,803.378482446206
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,890.2,890.9,786.3,,881.0,865.0,16.0,,2142.0,1803692.8,33.0,104.60000000000002,11.750168501460347,1.8497109826589597,54657.357575757575,842.0601307189543
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.0,277.0,270.0,,273.5,277.5,-4.0,,6448.0,1771368.1,80.0,7.0,2.5925925925925926,-1.4414414414414414,22142.10125,274.7158964019851
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MBL,Machhapuchhre Bank Limited,254.3,255.0,250.6,,250.6,255.5,-4.900000000000006,,60538.0,15287999.4,129.0,4.400000000000006,1.730239874164375,-1.9178082191780843,118511.62325581396,252.5355875648353
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MBLEF,MBL Equity Fund,10.0,10.28,10.0,,10.02,10.0,0.019999999999999574,,600.0,6033.0,5.0,0.27999999999999936,2.7999999999999936,0.19999999999999576,1206.6,10.055
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MCHL,Menchhiyam Hydropower Limited,293.0,304.5,290.0,,294.0,301.3,-7.300000000000011,,5039.0,1477712.9,40.0,14.5,4.948805460750854,-2.422834384334554,36942.822499999995,293.2551895217305
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MDB,Miteri Development Bank Limited,590.0,594.8,586.2,,586.2,594.2,-8.0,,1811.0,1070978.4,24.0,8.599999999999909,1.4576271186440524,-1.3463480309660045,44624.1,591.3740474875759
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MEHL,Manakamana Engineering Hydropower Limited,310.1,318.0,309.0,,310.0,315.0,-5.0,,2203.0,685541.0,23.0,9.0,2.9022895840051595,-1.5873015873015872,29806.130434782608,311.18520199727647
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MEL,Modi Energy Limited,235.0,235.0,220.2,,220.2,225.0,-4.800000000000011,,4950.0,1102176.2,66.0,14.800000000000011,6.297872340425537,-2.1333333333333386,16699.639393939393,222.66185858585857
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MEN,Mountain Energy Nepal Limited,600.0,600.0,586.0,,595.0,600.0,-5.0,,145877.0,86865450.5,188.0,14.0,2.3333333333333335,-0.8333333333333334,462050.26861702127,595.470502546666
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MERO,Mero Microfinance Bittiya Sanstha Ltd.,739.0,739.0,702.0,,710.0,703.9,6.100000000000023,,2756.0,1953610.5,37.0,37.0,5.006765899864682,0.8666003693706524,52800.28378378379,708.8572206095791
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MFIL,Manjushree Finance Ltd.,772.0,800.0,772.0,,792.0,793.9,-1.8999999999999773,,17504.0,13918897.0,80.0,28.0,3.6269430051813467,-0.23932485199647024,173986.2125,795.1837865630713
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MHCL,Molung Hydropower Company Limited,334.9,334.9,320.0,,320.8,328.0,-7.199999999999989,,950.0,307911.0,22.0,14.899999999999977,4.449089280382197,-2.195121951219509,13995.954545454546,324.1168421052632
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MHL,Mandakini Hydropower Limited,480.3,487.0,480.3,,482.0,490.0,-8.0,,2250.0,1085950.5,31.0,6.699999999999989,1.3949614824068266,-1.6326530612244898,35030.66129032258,482.6446666666667
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MHNL,Mountain Hydro Nepal Limited,237.3,244.0,237.3,,239.5,244.5,-5.0,,7557.0,1831107.5,27.0,6.699999999999989,2.8234302570585705,-2.044989775051125,67818.79629629629,242.30614000264654
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MKCL,Muktinath Krishi Company Limited,1160.0,1163.0,1130.0,,1132.0,1164.0,-32.0,,574.0,658438.5,21.0,33.0,2.844827586206897,-2.7491408934707904,31354.214285714286,1147.105400696864
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MKHC,Maya Khola Hydropower Company Limited,291.9,302.0,291.9,,296.6,300.9,-4.2999999999999545,,844.0,251038.0,18.0,10.100000000000023,3.460089071599871,-1.429046194749071,13946.555555555555,297.43838862559244
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MKHL,Mai Khola Hydropower Limited,510.1,518.0,500.3,,503.0,519.0,-16.0,,13142.0,6617356.2,50.0,17.69999999999999,3.469907861203683,-3.0828516377649327,132347.124,503.52733221731853
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MKJC,Mailung Khola Jal Vidhyut Company Limited,473.0,473.0,461.9,,462.1,464.0,-1.8999999999999773,,574.0,266921.4,12.0,11.100000000000023,2.346723044397468,-0.40948275862068473,22243.45,465.01986062717776
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1176.5,1176.5,1141.3,,1141.3,1176.5,-35.200000000000045,,492.0,562238.1,8.0,35.200000000000045,2.991925201869957,-2.991925201869957,70279.7625,1142.7603658536584
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MLBL,Mahalaxmi Bikas Bank Ltd.,364.9,364.9,355.5,,357.0,361.0,-4.0,,4273.0,1526594.7,29.0,9.399999999999977,2.5760482323924303,-1.10803324099723,52641.19655172413,357.26531710741864
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MLBLD89,11% Mahalaxmi Debenture 2089,1280.4,1280.4,1280.4,,1280.4,1280.4,0.0,,25.0,32010.0,1.0,0.0,0.0,0.0,32010.0,1280.4
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1224.0,1224.0,1165.3,,1168.0,1166.0,2.0,,50.0,59173.0,5.0,58.700000000000045,4.7957516339869315,0.17152658662092624,11834.6,1183.46
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1740.0,1740.0,1729.0,,1730.0,1767.0,-37.0,,157.0,271630.0,7.0,11.0,0.632183908045977,-2.0939445387662703,38804.28571428572,1730.1273885350317
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MMF1,Mega Mutual Fund -1,9.18,9.69,9.18,,9.4,9.46,-0.0600000000000005,,11500.0,106145.0,9.0,0.5099999999999998,5.555555555555554,-0.634249471458779,11793.888888888889,9.23
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,442.0,460.1,442.0,,460.0,465.0,-5.0,,1019.0,468377.0,13.0,18.100000000000023,4.095022624434394,-1.0752688172043012,36029.0,459.64376840039256
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MNBBL,Muktinath Bikas Bank Ltd.,376.5,377.5,373.3,,375.0,376.0,-1.0,,14284.0,5356876.3,84.0,4.199999999999989,1.1155378486055747,-0.26595744680851063,63772.336904761905,375.02634416129933
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MNMF1,Muktinath Mutual Fund 1,9.8,9.85,9.8,,9.8,9.85,-0.049999999999998934,,42421.0,415820.8,14.0,0.049999999999998934,0.5102040816326422,-0.5076142131979587,29701.485714285714,9.802239456872774
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MPFL,Multipurpose Finance Company  Limited,600.0,630.0,600.0,,624.9,622.0,2.8999999999999773,,7753.0,4831560.2,49.0,30.0,5.0,0.46623794212218284,98603.2693877551,623.1858893331614
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MSHL,Mid Solu Hydropower Limited,650.0,650.0,630.6,,630.6,636.4,-5.7999999999999545,,334.0,212502.5,20.0,19.399999999999977,2.984615384615381,-0.9113764927718345,10625.125,636.2350299401197
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1225.0,1230.0,1222.0,,1222.0,1248.0,-26.0,,107.0,131044.0,6.0,8.0,0.653061224489796,-2.083333333333333,21840.666666666668,1224.7102803738317
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NABBC,Narayani Development Bank Limited,750.5,789.9,750.5,,774.8,790.0,-15.200000000000045,,5529.0,4276563.0,71.0,39.39999999999998,5.249833444370417,-1.924050632911398,60233.281690140844,773.4785675529029
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NABIL,Nabil Bank Limited,550.0,550.0,546.0,,547.0,549.0,-2.0,,23072.0,12655013.4,215.0,4.0,0.7272727272727273,-0.36429872495446264,58860.52744186047,548.5009275312067
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,735.0,740.0,726.0,,726.0,740.0,-14.0,,379.0,278997.0,6.0,14.0,1.9047619047619049,-1.891891891891892,46499.5,736.1398416886543
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NBBD2085,10.25% NBBL Debenture 2085,1115.0,1115.0,1115.0,,1115.0,1115.0,0.0,,5.0,5325.0,1.0,0.0,0.0,0.0,5325.0,1065.0
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NBF2,NABIL BALANCED FUND-2,9.81,10.4,9.81,,10.4,9.81,0.5899999999999999,,2580.0,26479.0,4.0,0.5899999999999999,6.014271151885829,6.014271151885829,6619.75,10.263178294573644
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NBF3,Nabil Balanced Fund-3,10.0,10.0,10.0,,10.0,10.0,0.0,,18550.0,185500.0,13.0,0.0,0.0,0.0,14269.23076923077,10.0
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NBL,Nepal Bank Limited,269.0,269.5,265.1,,268.0,269.0,-1.0,,14035.0,3756274.7,68.0,4.399999999999977,1.6356877323419992,-0.37174721189591076,55239.333823529414,267.63624510153187
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1502.0,1503.0,1502.0,,1503.0,1519.0,-16.0,,252.0,378552.0,6.0,1.0,0.06657789613848203,-1.053324555628703,63092.0,1502.1904761904761
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NFS,Nepal Finance Ltd.,582.0,590.0,577.0,,578.1,580.0,-1.8999999999999773,,9128.0,5340146.9,76.0,13.0,2.2336769759450172,-0.32758620689654777,70265.09078947369,585.0292397020158
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NGPL,Ngadi Group Power Ltd.,404.0,428.5,404.0,,420.6,425.0,-4.399999999999977,,118943.0,50273952.8,263.0,24.5,6.064356435643564,-1.0352941176470536,191155.71406844104,422.67264824327617
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NHDL,Nepal Hydro Developers Ltd.,626.0,658.0,626.0,,646.0,644.1,1.8999999999999773,,37471.0,23589857.1,45.0,32.0,5.111821086261981,0.29498525073745957,524219.0466666667,629.549707774012
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NHPC,National Hydro Power Company Limited,297.0,297.0,280.0,,283.6,282.9,0.7000000000000455,,355544.0,101195604.3,664.0,17.0,5.723905723905724,0.24743725698128158,152403.01852409638,284.6218873050874
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1069.0,1069.0,1069.0,,1069.0,1102.0,-33.0,,10.0,10690.0,1.0,0.0,0.0,-2.9945553539019962,10690.0,1069.0
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NIBLGF,NIBL Growth Fund,9.49,9.5,9.49,,9.5,9.78,-0.27999999999999936,,3100.0,29449.0,4.0,0.009999999999999787,0.10537407797681546,-2.8629856850715685,7362.25,9.499677419354839
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NIBLSTF,NIBL Stable Fund,8.7,8.7,8.56,,8.56,8.67,-0.10999999999999943,,500.0,4294.0,4.0,0.1399999999999988,1.6091954022988366,-1.2687427912341342,1073.5,8.588
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NIBSF2,NIBL Samriddhi Fund -2,8.81,8.85,8.81,,8.82,9.0,-0.17999999999999972,,13000.0,114800.0,10.0,0.03999999999999915,0.45402951191826496,-1.999999999999997,11480.0,8.830769230769231
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NICA,NIC Asia Bank Ltd.,342.0,343.0,336.2,,339.0,342.0,-3.0,,31847.0,10833634.8,104.0,6.800000000000011,1.9883040935672547,-0.8771929824561403,104169.56538461539,340.1775614657582
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NICAD2091,7% NIC ASIA Debenture 2091,1025.7,1056.4,1025.7,,1044.0,1057.3,-13.299999999999955,,230.0,241894.5,3.0,30.700000000000045,2.993077898020868,-1.2579211198335338,80631.5,1051.7152173913043
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NICBF,NIC Asia Balanced Fund,9.1,9.1,9.1,,9.1,9.1,0.0,,400.0,3640.0,2.0,0.0,0.0,0.0,1820.0,9.1
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NICFC,NIC Asia Flexi CAP Fund,9.0,9.1,9.0,,9.1,9.03,0.07000000000000028,,400.0,3630.0,4.0,0.09999999999999964,1.1111111111111072,0.7751937984496156,907.5,9.075
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NICGF2,NIC ASIA Growth Fund-2,9.02,9.25,9.02,,9.25,9.1,0.15000000000000036,,700.0,6351.0,6.0,0.23000000000000043,2.5498891352549937,1.6483516483516523,1058.5,9.072857142857142
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NICL,Nepal Insurance Co. Ltd.,525.0,526.0,520.1,,524.9,525.9,-1.0,,7506.0,3924025.0,28.0,5.899999999999977,1.1238095238095194,-0.19015021867275148,140143.75,522.7851052491341
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,559.0,562.0,555.0,,559.1,564.7,-5.600000000000023,,1867.0,1043440.2,18.0,7.0,1.2522361359570662,-0.9916769966353856,57968.899999999994,558.8860203535082
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NICSF,NIC Asia Select Fund 30,9.01,9.2,9.01,,9.2,9.0,0.1999999999999993,,5800.0,53272.0,9.0,0.1899999999999995,2.108768035516088,2.2222222222222143,5919.111111111111,9.184827586206897
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NIFRA,Nepal Infrastructure Bank Limited,259.9,259.9,252.0,,254.0,256.9,-2.8999999999999773,,29090.0,7384560.1,185.0,7.899999999999977,3.0396306271642857,-1.1288439081354524,39916.54108108108,253.85218631832242
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1030.0,1030.0,1030.0,,1030.0,1030.0,0.0,,250.0,257500.0,2.0,0.0,0.0,0.0,128750.0,1030.0
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NIL,Neco Insurance Limited,639.9,640.0,630.0,,630.0,635.0,-5.0,,8748.0,5563953.8,42.0,10.0,1.5627441787779341,-0.7874015748031495,132475.09047619047,636.0258116140832
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NIMB,Nepal Investment Mega Bank Limited,196.0,198.8,196.0,,196.0,198.5,-2.5,,41440.0,8170706.6,174.0,2.8000000000000114,1.4285714285714344,-1.2594458438287155,46958.08390804598,197.1695608108108
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,148.7,148.7,147.0,,147.0,146.0,1.0,,27505.0,4043287.0,4.0,1.6999999999999886,1.1432414256892998,0.684931506849315,1010821.75,147.00189056535174
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NLG,NLG Insurance Company Ltd.,600.0,610.0,588.1,,590.1,598.0,-7.899999999999977,,16914.0,10129263.9,29.0,21.899999999999977,3.6499999999999964,-1.3210702341137086,349284.96206896554,598.8686236253991
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NLIC,Nepal Life Insurance Co. Ltd.,772.0,772.0,761.5,,763.1,773.9,-10.799999999999955,,5642.0,4324494.8,51.0,10.5,1.3601036269430051,-1.3955291381315358,84794.0156862745,766.4825948245302
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NLICL,National Life Insurance Co. Ltd.,594.0,594.0,580.5,,580.5,594.0,-13.5,,1917.0,1122945.0,21.0,13.5,2.272727272727273,-2.272727272727273,53473.57142857143,585.7824726134585
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NMB,NMB Bank Limited,243.0,245.7,240.7,,243.0,244.9,-1.9000000000000057,,24124.0,5885735.3,101.0,5.0,2.05761316872428,-0.7758268681094347,58274.606930693066,243.97841568562427
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NMB50,NMB 50,10.7,10.75,10.43,,10.43,10.66,-0.23000000000000043,,10200.0,109319.45,4.0,0.3200000000000003,2.9906542056074796,-2.1575984990619177,27329.8625,10.717593137254902
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NMBHF2,NMB Hybrid Fund L- II,9.52,9.65,9.52,,9.54,9.7,-0.16000000000000014,,1350.0,12892.5,8.0,0.13000000000000078,1.3655462184874032,-1.6494845360824757,1611.5625,9.55
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,615.1,632.0,615.1,,621.0,629.0,-8.0,,1344.0,846551.6,14.0,16.899999999999977,2.747520728336852,-1.2718600953895072,60467.97142857143,629.8747023809524
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NMFBS,National Laghubitta Bittiya Sanstha Limited,1130.0,1130.0,1129.0,,1130.0,1130.0,0.0,,490.0,553538.6,12.0,1.0,0.08849557522123894,0.0,46128.21666666667,1129.670612244898
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NMIC,Nepal Micro Insurance Company Limited,934.0,960.0,934.0,,948.1,959.0,-10.899999999999977,,1223.0,1161329.6,32.0,26.0,2.7837259100642395,-1.1366006256517183,36291.55,949.57448896157
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,537.0,550.0,535.0,,535.7,552.0,-16.299999999999955,,4226.0,2278399.3,38.0,15.0,2.793296089385475,-2.9528985507246293,59957.87631578947,539.1384997633696
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NRIC,Nepal Reinsurance Company Limited,1000.0,1019.0,991.1,,996.1,1018.0,-21.899999999999977,,14083.0,14095018.3,170.0,27.899999999999977,2.789999999999998,-2.1512770137524533,82911.87235294118,1000.8533906127956
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NRM,Nepal Republic Media Limited,323.1,334.0,323.1,,325.0,330.0,-5.0,,5748.0,1879407.9,56.0,10.899999999999977,3.3735685546270435,-1.5151515151515151,33560.85535714286,326.9672755741127
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NRN,NRN Infrastructure and Development Limited,1459.7,1525.0,1459.7,,1511.0,1495.0,16.0,,99425.0,149787437.9,534.0,65.29999999999995,4.473521956566414,1.0702341137123745,280500.8200374532,1506.5369665577068
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NSIF2,NMB Sulav Investment Fund - 2,10.97,10.97,10.7,,10.85,10.88,-0.030000000000001137,,3300.0,36059.91,3.0,0.27000000000000135,2.4612579762990094,-0.27573529411765746,12019.970000000001,10.927245454545456
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NSY,Nepal Life Samriddhi Lagani Yojana,9.2,9.44,9.2,,9.33,9.42,-0.08999999999999986,,2100.0,19609.0,20.0,0.2400000000000002,2.6086956521739157,-0.9554140127388521,980.45,9.337619047619048
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NTC,Nepal Doorsanchar Company Limited,875.0,875.0,853.0,,858.0,864.9,-6.899999999999977,,10123.0,8675241.4,96.0,22.0,2.5142857142857142,-0.7977800901838337,90367.09791666667,856.9832460732985
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,628.0,634.0,620.0,,620.0,632.0,-12.0,,4251.0,2653888.0,23.0,14.0,2.229299363057325,-1.89873417721519,115386.43478260869,624.297341801929
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NWCL,Nepal Warehousing Company Limited ,731.0,735.0,724.1,,727.0,742.0,-15.0,,840.0,611853.0,17.0,10.899999999999977,1.4911080711354279,-2.0215633423180592,35991.35294117647,728.3964285714286
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,NYADI,Nyadi Hydropower Limited,375.0,377.0,369.0,,374.1,377.0,-2.8999999999999773,,3890.0,1458323.0,23.0,8.0,2.1333333333333333,-0.7692307692307632,63405.34782608696,374.8902313624679
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,OHL,Oriental Hotels Limited,685.3,698.8,685.2,,685.3,698.8,-13.5,,260.0,178312.0,5.0,13.599999999999909,1.98453232161096,-1.9318832283915284,35662.4,685.8153846153846
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,OMPL,Om Megashree Pharmaceuticals Limited,960.0,989.8,960.0,,968.0,989.0,-21.0,,1086.0,1059446.0,39.0,29.799999999999955,3.104166666666662,-2.1233569261880687,27165.28205128205,975.548802946593
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,PBD85,8.75 % Prime Debenture 2085,1110.0,1110.0,1110.0,,1110.0,1125.0,-15.0,,50.0,55500.0,1.0,0.0,0.0,-1.3333333333333335,55500.0,1110.0
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,PBLD87,8.5% Prabhu Bank Debenture 2087,1087.0,1087.0,1087.0,,1087.0,1120.0,-33.0,,25.0,27175.0,1.0,0.0,0.0,-2.946428571428571,27175.0,1087.0
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,PCBL,Prime Commercial Bank Ltd.,243.0,243.0,238.0,,239.1,242.7,-3.5999999999999943,,11654.0,2789222.6,56.0,5.0,2.05761316872428,-1.483312731767612,49807.54642857143,239.33607345117557
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,PCIL,Palpa Cement Industries Limited,650.0,665.0,650.0,,655.0,665.0,-10.0,,18828.0,12371431.3,369.0,15.0,2.307692307692308,-1.5037593984962405,33526.91409214092,657.0762322073508
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,PHCL,Peoples Hydropower Company Limited,305.0,308.9,304.0,,304.1,307.0,-2.8999999999999773,,17023.0,5204895.3,74.0,4.899999999999977,1.606557377049173,-0.9446254071661164,70336.42297297297,305.7566410150972
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,PMHPL,Panchakanya Mai Hydropower Ltd,330.0,334.0,322.1,,332.0,330.0,2.0,,1782.0,580293.5,20.0,11.899999999999977,3.6060606060605993,0.6060606060606061,29014.675,325.64169472502806
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,PMLI,Prabhu Mahalaxmi Life Insurance Limited,441.1,458.0,441.1,,446.2,450.0,-3.8000000000000114,,2546.0,1141527.0,58.0,16.899999999999977,3.831330763999088,-0.844444444444447,19681.5,448.36095836606444
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,PPCL,Panchthar Power Compant Limited,348.6,354.9,345.4,,351.0,359.0,-8.0,,17992.0,6265347.8,44.0,9.5,2.725186460126219,-2.2284122562674096,142394.2681818182,348.2296465095598
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,PPL,People's Power Limited,324.5,340.2,324.5,,337.5,341.5,-4.0,,8243.0,2791197.0,47.0,15.699999999999989,4.838212634822801,-1.171303074670571,59387.17021276596,338.61421812446923
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,PRIN,Prabhu Insurance Ltd.,685.1,685.5,681.1,,684.0,692.0,-8.0,,2700.0,1841775.1,16.0,4.399999999999977,0.6422420084659141,-1.1560693641618496,115110.94375,682.138925925926
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,PROFL,Progressive Finance Limited,448.7,449.2,442.0,,443.0,440.0,3.0,,4675.0,2090223.9,37.0,7.199999999999989,1.604635613995986,0.6818181818181818,56492.53783783784,447.1067165775401
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,PRSF,Prabhu Smart Fund,12.95,12.95,12.95,,12.95,12.89,0.05999999999999872,,100.0,1295.0,1.0,0.0,0.0,0.46547711404188297,1295.0,12.95
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,PRVU,Prabhu  Bank Limited,194.0,198.0,194.0,,196.0,197.2,-1.1999999999999886,,85440.0,16709466.1,208.0,4.0,2.0618556701030926,-0.6085192697768705,80333.97163461539,195.5695938670412
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,PSF,Prabhu Select Fund,12.3,12.36,12.0,,12.01,12.0,0.009999999999999787,,7915.0,95997.4,6.0,0.35999999999999943,2.9268292682926784,0.08333333333333157,15999.566666666666,12.128540745420088
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,PURE,Pure Energy Limited,842.0,842.0,825.0,,825.0,841.0,-16.0,,1146.0,958503.2,34.0,17.0,2.019002375296912,-1.9024970273483945,28191.270588235293,836.3902268760908
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,RADHI,Radhi Bidyut Company Ltd,745.0,764.0,745.0,,752.0,762.5,-10.5,,51551.0,38792858.6,147.0,19.0,2.5503355704697985,-1.377049180327869,263896.9972789116,752.5141820721228
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,RAWA,Rawa Energy Development Limited,448.9,449.0,438.0,,444.0,447.0,-3.0,,35024.0,15519803.9,147.0,11.0,2.450434395188238,-0.6711409395973155,105576.89727891157,443.1191154636821
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,RBBD2088,7% RBBL Debenture 2088,1050.0,1063.0,1050.0,,1063.0,1032.1,30.90000000000009,,665.0,705470.0,6.0,13.0,1.2380952380952381,2.99389594031587,117578.33333333333,1060.857142857143
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,RBBF40,RBB Focus 40,9.21,9.3,9.15,,9.16,9.18,-0.019999999999999574,,33105.0,304786.8,13.0,0.15000000000000036,1.6286644951140103,-0.21786492374727207,23445.13846153846,9.206669687358405
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,RBCL,Rastriya Beema Company Limited,14590.0,14590.0,14474.0,,14474.0,14898.0,-424.0,,40.0,580120.0,2.0,116.0,0.7950651130911583,-2.8460195999463016,290060.0,14503.0
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,RFPL,River Falls Power Limited,342.0,349.5,340.0,,341.5,350.0,-8.5,,15236.0,5225375.0,82.0,9.5,2.7777777777777777,-2.4285714285714284,63724.08536585366,342.9623917038593
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,RHGCL,Rapti Hydro And General Construction Limited,266.0,279.9,266.0,,272.0,280.0,-8.0,,9336.0,2555462.8,54.0,13.899999999999977,5.2255639097744275,-2.857142857142857,47323.38518518518,273.7213796058269
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,271.0,271.0,265.5,,266.0,271.8,-5.800000000000011,,3282.0,873828.0,29.0,5.5,2.029520295202952,-2.1339220014716744,30132.0,266.2486288848263
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,RIDI,Ridi Power Company Limited,390.0,390.0,368.0,,382.0,378.9,3.1000000000000227,,667088.0,254118173.1,1399.0,22.0,5.641025641025641,0.818157825283722,181642.72558970694,380.9365077770849
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,RLEL,Ridge Line Energy Limited,888.1,913.0,875.0,,879.0,905.0,-26.0,,4799.0,4250637.6,113.0,38.0,4.27879743272154,-2.8729281767955803,37616.261946902654,885.7340279224837
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,RLFL,Reliance Finance Ltd.,470.0,482.0,469.5,,473.1,465.2,7.900000000000034,,37450.0,17906334.0,155.0,12.5,2.6595744680851063,1.6981943250215035,115524.73548387097,478.13975967957276
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,RMF1,RBB Mutual Fund 1,9.85,9.85,9.65,,9.65,9.9,-0.25,,227310.0,2194670.0,16.0,0.1999999999999993,2.030456852791871,-2.525252525252525,137166.875,9.654964585807928
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,RNLI,Reliable Nepal Life Insurance Limited,450.1,459.0,450.1,,454.2,458.9,-4.699999999999989,,7348.0,3344199.8,106.0,8.899999999999977,1.9773383692512723,-1.0241882763129198,31549.05471698113,455.11701143168204
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,672.0,672.0,663.0,,663.0,668.0,-5.0,,3716.0,2469402.5,23.0,9.0,1.3392857142857142,-0.7485029940119761,107365.32608695653,664.5324273412272
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,RSML,Reliance Spinning Mills Limited,3450.0,3530.0,3450.0,,3475.9,3545.0,-69.09999999999991,,35645.0,123763632.5,472.0,80.0,2.318840579710145,-1.9492242595204485,262211.08580508473,3472.117618179268
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,RSY,Reliable Samriddhi Yojana,10.02,10.33,10.02,,10.33,10.1,0.23000000000000043,,12200.0,125405.0,12.0,0.3100000000000005,3.093812375249506,2.2772277227722815,10450.416666666666,10.279098360655738
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,RURU,Ru Ru Jalbidhyut Pariyojana Limited,621.2,633.0,621.2,,629.0,633.0,-4.0,,866.0,546800.8,10.0,11.799999999999955,1.899549259497739,-0.631911532385466,54680.08,631.4096997690532
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SABBL,Salapa Bikas Bank Limited,963.3,1050.0,963.3,,1020.0,1014.0,6.0,,18073.0,18539606.9,237.0,86.70000000000005,9.000311429461231,0.591715976331361,78226.18945147679,1025.817899629281
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SADBL,Shangrila Development Bank Ltd.,423.1,428.9,421.7,,423.1,425.0,-1.8999999999999773,,36508.0,15509330.3,125.0,7.199999999999989,1.7017253604348828,-0.4470588235294064,124074.64240000001,424.8200476607867
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SAGAR,Sagar Distillery Limited,1720.0,1790.0,1720.0,,1761.0,1768.1,-7.099999999999909,,13428.0,23665401.7,135.0,70.0,4.069767441860465,-0.4015609976811215,175299.27185185184,1762.3921432826928
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SAGF,Sanima Growth Fund,10.49,10.49,10.0,,10.1,10.49,-0.39000000000000057,,2700.0,27138.0,7.0,0.4900000000000002,4.671115347950431,-3.717826501429938,3876.8571428571427,10.051111111111112
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SAHAS,Sahas Urja Limited,665.0,670.9,660.1,,663.9,665.0,-1.1000000000000227,,42863.0,28494388.4,229.0,10.799999999999955,1.6240601503759329,-0.16541353383458987,124429.64366812227,664.7782096446819
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SAIL,Shreenagar Agritech Industries Limited,1000.0,1059.0,1000.0,,1037.0,1038.9,-1.900000000000091,,30320.0,31707104.8,373.0,59.0,5.8999999999999995,-0.1828857445375003,85005.64289544236,1045.748839050132
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SALICO,Sagarmatha Lumbini Insurance Co. Limited,610.0,610.0,599.0,,599.0,610.4,-11.399999999999977,,9052.0,5447355.8,25.0,11.0,1.8032786885245904,-1.867627785058974,217894.232,601.7847768448961
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SANIMA,Sanima Bank Limited,365.0,372.0,362.7,,366.0,368.0,-2.0,,39223.0,14383674.6,98.0,9.300000000000011,2.547945205479455,-0.5434782608695652,146772.18979591836,366.7153098947046
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SANVI,Sanvi Energy Limited,601.0,619.0,601.0,,610.0,618.1,-8.100000000000023,,9567.0,5823059.6,122.0,18.0,2.995008319467554,-1.310467561883194,47729.99672131147,608.6609804536427
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SAPDBL,Saptakoshi Development Bank Ltd,750.5,811.0,750.5,,775.0,790.0,-15.0,,10458.0,8149268.8,84.0,60.5,8.061292471685542,-1.89873417721519,97015.10476190476,779.237789252247
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SARBTM,Sarbottam Cement Limited,814.0,815.9,795.2,,800.0,814.0,-14.0,,11135.0,8912203.7,43.0,20.699999999999932,2.5429975429975347,-1.71990171990172,207260.55116279068,800.3775213291423
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SBCF,Sunrise Bluechip Fund,9.9,10.0,9.66,,9.8,10.0,-0.1999999999999993,,5450.0,53991.0,10.0,0.33999999999999986,3.434343434343433,-1.9999999999999927,5399.1,9.906605504587157
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SBI,Nepal SBI Bank Limited,412.0,412.9,402.0,,405.0,410.0,-5.0,,24726.0,10118658.2,91.0,10.899999999999977,2.6456310679611597,-1.2195121951219512,111194.04615384614,409.2315052980668
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SBL,Siddhartha Bank Limited,400.2,403.0,396.1,,399.6,399.0,0.6000000000000227,,35673.0,14296853.4,118.0,6.899999999999977,1.724137931034477,0.15037593984962974,121159.77457627119,400.77519132116726
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SCB,Standard Chartered Bank Limited,661.0,661.0,644.0,,656.5,663.9,-7.399999999999977,,2096.0,1378150.8,36.0,17.0,2.5718608169440245,-1.114625696641057,38281.96666666667,657.5146946564886
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SEF,Siddhartha Equity Fund,9.95,10.02,9.95,,10.02,10.1,-0.08000000000000007,,16977.0,169411.36,2.0,0.07000000000000028,0.7035175879397014,-0.7920792079207928,84705.68,9.97887494845968
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.1,-0.09999999999999964,,520.0,5200.0,4.0,0.0,0.0,-0.9900990099009866,1300.0,10.0
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SGHC,Swet-Ganga Hydropower & Construction Limited ,316.0,340.0,316.0,,331.0,332.0,-1.0,,27659.0,9176835.9,84.0,24.0,7.59493670886076,-0.30120481927710846,109248.04642857143,331.78480422285696
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SGHL,Sanigad Hydro Limited,539.0,550.0,520.9,,536.0,536.0,0.0,,54843.0,29628766.6,1968.0,29.100000000000023,5.39888682745826,0.0,15055.267581300814,540.2470069106358
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SGIC,Sanima GIC Insurance Limited,471.3,475.0,471.2,,473.0,480.0,-7.0,,2985.0,1410230.6,38.0,3.8000000000000114,0.8062805007426291,-1.4583333333333333,37111.33157894737,472.43906197654945
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SHEL,Singati Hydro Energy Limited,311.0,313.0,307.4,,309.0,311.0,-2.0,,50387.0,15590774.6,177.0,5.600000000000023,1.8006430868167274,-0.6430868167202572,88083.47231638418,309.42057673606286
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SHINE,Shine Resunga Development Bank Ltd.,415.9,415.9,412.0,,414.0,415.9,-1.8999999999999773,,10653.0,4399698.8,47.0,3.8999999999999773,0.9377254147631587,-0.4568405866794848,93610.61276595744,413.00091992865856
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SHIVM,SHIVAM CEMENTS LTD,657.1,664.9,652.0,,656.0,663.1,-7.100000000000023,,58433.0,38428787.4,245.0,12.899999999999977,1.9631715111855086,-1.0707283969235444,156852.19346938774,657.6555610699434
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SHL,Soaltee Hotel Limited,505.0,505.0,497.7,,501.0,505.0,-4.0,,7846.0,3912777.4,32.0,7.300000000000011,1.445544554455448,-0.7920792079207921,122274.29375,498.69709406066784
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1495.0,1495.0,1450.0,,1450.0,1540.0,-90.0,,215.0,312614.0,8.0,45.0,3.0100334448160537,-5.844155844155844,39076.75,1454.0186046511628
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SHPC,Sanima Mai Hydropower Ltd.,517.1,519.0,509.5,,514.0,517.0,-3.0,,6643.0,3412946.05,43.0,9.5,1.837168826145813,-0.5802707930367506,79370.83837209301,513.7657760048171
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SICL,Shikhar Insurance Co. Ltd.,635.0,635.0,621.0,,622.0,638.0,-16.0,,5853.0,3678068.5,29.0,14.0,2.204724409448819,-2.507836990595611,126829.94827586207,628.4073979155988
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SIFC,Shree Investment Finance Co. Ltd.,522.0,540.0,520.0,,525.3,527.9,-2.6000000000000227,,9235.0,4895432.3,51.0,20.0,3.8314176245210727,-0.4925175222580077,95988.86862745098,530.095538711424
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SIGS2,Siddhartha Investment Growth Scheme - 2,10.04,10.04,10.04,,10.04,10.35,-0.3100000000000005,,100.0,1004.0,1.0,0.0,0.0,-2.9951690821256087,1004.0,10.04
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SIGS3,Siddhartha Investment Growth Scheme 3,10.56,10.59,10.46,,10.47,10.5,-0.02999999999999936,,6108.0,64474.48,5.0,0.129999999999999,1.2310606060605966,-0.28571428571427965,12894.896,10.555743287491815
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SIKLES,Sikles Hydropower Limited,573.0,573.0,555.0,,555.1,570.0,-14.899999999999977,,13031.0,7300034.7,69.0,18.0,3.1413612565445024,-2.6140350877192944,105797.60434782608,560.2052566955721
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SINDU,Sindhu Bikash Bank Ltd,683.1,800.0,683.1,,707.0,719.0,-12.0,,8861.0,6400175.8,101.0,116.89999999999998,17.113160591421455,-1.6689847009735743,63368.07722772277,722.2859496670804
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SIPD,Shikhar power Development Limited,670.0,710.0,655.5,,673.0,685.0,-12.0,,22961.0,15673350.0,249.0,54.5,8.134328358208954,-1.7518248175182483,62945.180722891564,682.6074648316711
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,285.0,285.0,281.2,,281.3,285.0,-3.6999999999999886,,4210.0,1185765.0,35.0,3.8000000000000114,1.3333333333333375,-1.2982456140350838,33879.0,281.6543942992874
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SJLIC,SuryaJyoti Life Insurance Company Limited,418.0,425.0,418.0,,421.4,424.9,-3.5,,3020.0,1277490.7,39.0,7.0,1.674641148325359,-0.8237232289950577,32756.171794871792,423.01016556291387
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,769.0,770.2,763.0,,763.0,769.0,-6.0,,1098.0,841268.4,29.0,7.2000000000000455,0.9362808842652856,-0.7802340702210664,29009.255172413796,766.1825136612022
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SKHEL,Suryakunda Hydro Electric Limited,970.3,999.4,970.3,,983.1,999.8,-16.699999999999932,,889.0,877819.0,33.0,29.100000000000023,2.9990724518190275,-1.670334066813356,26600.575757575756,987.4229471316086
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SKHL,Super Khudi Hydropower Limited,881.2,907.0,873.0,,885.0,899.0,-14.0,,5267.0,4687739.4,107.0,34.0,3.858374943259192,-1.557285873192436,43810.64859813084,890.0207708372889
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,820.0,820.0,805.0,,811.0,820.1,-9.100000000000023,,1676.0,1354574.0,18.0,15.0,1.8292682926829267,-1.1096207779539107,75254.11111111111,808.2183770883055
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1110.0,1120.0,1097.0,,1119.8,1120.0,-0.20000000000004547,,390.0,431038.6,18.0,23.0,2.0720720720720722,-0.01785714285714692,23946.588888888888,1105.2271794871795
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SLCF,Sanima Large Cap Fund,10.0,10.1,9.95,,10.1,9.95,0.15000000000000036,,1300.0,13009.5,8.0,0.15000000000000036,1.5000000000000036,1.507537688442215,1626.1875,10.007307692307693
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,748.2,766.9,748.2,,760.0,760.5,-0.5,,298.0,226863.8,9.0,18.699999999999932,2.4993317294840858,-0.06574621959237344,25207.088888888888,761.2879194630872
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SMB,Support Microfinance Bittiya Sanstha Ltd.,1895.0,1895.0,1811.0,,1860.0,1890.0,-30.0,,451.0,835338.5,19.0,84.0,4.432717678100264,-1.5873015873015872,43965.18421052631,1852.1917960088692
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1621.0,1621.0,1526.0,,1560.0,1543.9,16.09999999999991,,454.0,702524.0,12.0,95.0,5.860579888957433,1.0428136537340442,58543.666666666664,1547.409691629956
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SMH,Super Mai Hydropower Limited,518.0,523.0,510.0,,512.3,521.9,-9.600000000000023,,9358.0,4808497.4,87.0,13.0,2.5096525096525095,-1.8394328415405294,55270.08505747127,513.8381491771746
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SMHL,Super Madi Hydropower Limited,491.0,491.0,486.0,,487.0,491.0,-4.0,,6177.0,3007274.6,44.0,5.0,1.0183299389002036,-0.8146639511201629,68347.15000000001,486.8503480654039
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SMJC,Sagarmatha Jalabidhyut Company Limited,439.1,450.0,439.0,,441.1,450.0,-8.899999999999977,,5884.0,2610864.8,51.0,11.0,2.505124117513095,-1.9777777777777727,51193.42745098039,443.7227736233854
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,800.0,805.0,781.1,,781.1,800.0,-18.899999999999977,,583.0,464314.0,6.0,23.899999999999977,2.987499999999997,-2.362499999999997,77385.66666666667,796.4219554030875
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SNLI,Sun Nepal Life Insurance Company Limited,433.1,445.0,433.1,,437.0,445.0,-8.0,,2384.0,1043034.8,99.0,11.899999999999977,2.74763334102978,-1.7977528089887642,10535.70505050505,437.5145973154363
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SNORL,Snow Rivers Limited,860.0,879.9,840.1,,855.2,880.0,-24.799999999999955,,15895.0,13701401.6,361.0,39.799999999999955,4.627906976744181,-2.818181818181813,37954.02105263158,861.9944385026738
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SOHL,Solu Hydropower Limited,600.0,600.0,575.0,,580.0,592.0,-12.0,,28536.0,16588184.1,438.0,25.0,4.166666666666666,-2.027027027027027,37872.56643835617,581.3072645079899
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SONA,Sonapur Minerals And Oil Limited,417.0,422.0,417.0,,419.4,425.0,-5.600000000000023,,8923.0,3741022.2,89.0,5.0,1.1990407673860912,-1.317647058823535,42033.957303370786,419.2561022077777
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SOPL,Sopan Pharmaceuticals Limited,845.0,861.1,835.0,,840.0,845.0,-5.0,,23351.0,19733427.3,586.0,26.100000000000023,3.0887573964497066,-0.591715976331361,33674.79061433447,845.0784677315747
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SPC,Samling Power Company Limited,425.4,433.0,425.4,,431.1,436.3,-5.199999999999989,,1569.0,678118.0,21.0,7.600000000000023,1.7865538316878289,-1.191840476736188,32291.333333333332,432.19757807520716
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SPDL,Synergy Power Development Ltd.,398.0,411.0,393.0,,393.3,402.0,-8.699999999999989,,106901.0,43150929.7,229.0,18.0,4.522613065326634,-2.164179104477609,188432.0074235808,403.65319033498287
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SPHL,Sayapatri Hydropower Limited,535.0,546.0,527.0,,542.0,545.0,-3.0,,2883.0,1540195.8,24.0,19.0,3.551401869158879,-0.5504587155963303,64174.825000000004,534.233714880333
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SPIL,Siddhartha Premier Insurance Limited,715.0,715.0,700.1,,700.1,715.0,-14.899999999999977,,6095.0,4281548.5,13.0,14.899999999999977,2.0839160839160806,-2.0839160839160806,329349.8846153846,702.46899097621
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SPL,Shuvam Power Limited,660.3,660.3,660.0,,660.0,679.0,-19.0,,130.0,85817.9,5.0,0.2999999999999545,0.0454338936846819,-2.798232695139912,17163.579999999998,660.1376923076923
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SRBLD83,10.25% Sunrise Bank Debenture 2083,1098.9,1098.9,1098.9,,1098.9,1098.9,0.0,,2.0,2125.9,2.0,0.0,0.0,0.0,1062.95,1062.95
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SRLI,Sanima Reliance Life Insurance Limited,385.3,389.0,385.0,,385.0,390.0,-5.0,,3487.0,1348328.5,60.0,4.0,1.0381520892810796,-1.282051282051282,22472.141666666666,386.6729280183539
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SSHL,Shiva Shree Hydropower Ltd,210.2,214.0,209.4,,210.0,214.0,-4.0,,68240.0,14412403.3,203.0,4.599999999999994,2.1883920076117955,-1.8691588785046727,70997.060591133,211.20168962485346
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,STC,Salt Trading Corporation,5250.0,5250.0,5190.0,,5200.0,5250.0,-50.0,,200.0,1041630.0,11.0,60.0,1.1428571428571428,-0.9523809523809524,94693.63636363637,5208.15
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2120.0,2164.0,2120.0,,2164.0,2142.0,22.0,,102.0,219213.0,6.0,44.0,2.0754716981132075,1.0270774976657329,36535.5,2149.1470588235293
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,694.0,696.0,681.2,,684.0,688.0,-4.0,,7392.0,5080720.1,30.0,14.799999999999955,2.1325648414985525,-0.5813953488372093,169357.33666666664,687.3268533549783
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,643.0,643.0,626.0,,631.0,644.9,-13.899999999999977,,4768.0,2995712.2,29.0,17.0,2.6438569206842923,-2.155372926035041,103300.42068965518,628.2953439597316
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,SYPNL,SY Panel Nepal Limited,1334.8,1430.0,1334.8,,1393.2,1405.0,-11.799999999999955,,26803.0,37674899.6,425.0,95.20000000000005,7.132154629907106,-0.8398576512455483,88646.8225882353,1405.622490019774
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,TAMOR,Sanima Middle Tamor Hydropower Limited,447.0,454.0,447.0,,451.1,454.0,-2.8999999999999773,,9695.0,4383980.5,57.0,7.0,1.5659955257270695,-0.6387665198237835,76911.93859649122,452.1898401237751
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,TPC,Terhathum Power Company Limited,358.2,366.8,358.2,,364.0,366.8,-2.8000000000000114,,7190.0,2612938.0,27.0,8.600000000000023,2.4008933556672316,-0.7633587786259572,96775.48148148147,363.41279554937415
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,561.0,570.0,551.0,,560.0,563.0,-3.0,,26958.0,15126195.3,695.0,19.0,3.3868092691622103,-0.5328596802841918,21764.309784172663,561.102281326508
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,TRH,Taragaon Regency Hotel Limited,799.0,801.9,778.0,,778.0,788.0,-10.0,,1665.0,1307166.0,11.0,23.899999999999977,2.991239048811011,-1.2690355329949239,118833.27272727272,785.0846846846847
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,TSHL,Three Star Hydropower Limited,390.0,398.0,386.1,,390.0,398.0,-8.0,,5563.0,2170542.2,71.0,11.899999999999977,3.0512820512820458,-2.0100502512562812,30571.016901408453,390.17476181916237
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,TTL,Trade Tower Limited,747.0,748.0,736.3,,738.0,754.0,-16.0,,4780.0,3547437.5,93.0,11.700000000000045,1.5662650602409698,-2.122015915119363,38144.48924731183,742.1417364016736
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,TVCL,Trishuli Jal Vidhyut Company Limited ,475.3,509.9,475.3,,499.9,489.9,10.0,,11611.0,5772257.0,74.0,34.599999999999966,7.279612876078259,2.0412329046744233,78003.47297297297,497.1369391094652
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,UAIL,United Ajod Insurance Limited,460.0,465.0,455.0,,458.0,468.7,-10.699999999999989,,3278.0,1508902.0,41.0,10.0,2.1739130434782608,-2.282910177085553,36802.48780487805,460.3117754728493
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,UHEWA,Upper Hewakhola Hydropower Company Limited,582.0,604.0,582.0,,594.1,600.0,-5.899999999999977,,3133.0,1866606.8,47.0,22.0,3.7800687285223367,-0.9833333333333295,39715.03829787234,595.7889562719438
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2753.8,2829.9,2753.8,,2828.0,2839.0,-11.0,,366.0,1015590.8,14.0,76.09999999999991,2.7634541361028364,-0.3874603733709053,72542.2,2774.8382513661204
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,ULHC,Upper Lohore Khola Hydropower Company Limited,382.0,382.0,369.0,,369.0,371.0,-2.0,,4544.0,1687584.0,32.0,13.0,3.4031413612565444,-0.5390835579514826,52737.0,371.38732394366195
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,UMHL,United Modi Hydropower Ltd.,580.0,609.7,573.0,,580.1,600.0,-19.899999999999977,,91640.0,53219535.5,127.0,36.700000000000045,6.32758620689656,-3.316666666666663,419051.46062992123,580.745695111305
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,UMRH,United IDI Mardi RB Hydropower Limited.,536.0,546.0,536.0,,540.0,549.9,-9.899999999999977,,3864.0,2089080.3,25.0,10.0,1.8656716417910446,-1.8003273322422217,83563.212,540.6522515527951
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,UNHPL,Union Hydropower Limited,395.1,404.0,395.1,,402.9,404.8,-1.900000000000034,,8107.0,3243295.6,40.0,8.899999999999977,2.252594279929126,-0.4693675889328147,81082.39,400.06113235475516
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,UNL,Unilever Nepal Limited,47800.0,47800.0,47800.0,,47800.0,47040.0,760.0,,10.0,478000.0,1.0,0.0,0.0,1.6156462585034015,478000.0,47800.0
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1305.0,1305.0,1270.0,,1270.2,1292.0,-21.799999999999955,,195.0,248179.0,5.0,35.0,2.681992337164751,-1.6873065015479842,49635.8,1272.7128205128206
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,UPCL,UNIVERSAL POWER COMPANY LTD,360.0,365.0,357.0,,359.0,365.9,-6.899999999999977,,18818.0,6779086.2,42.0,8.0,2.2222222222222223,-1.8857611369226503,161406.8142857143,360.2447762780317
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,UPPER,Upper Tamakoshi Hydropower Ltd,190.5,202.0,190.5,,199.2,200.5,-1.3000000000000114,,37788.0,7528380.0,213.0,11.5,6.036745406824147,-0.648379052369083,35344.50704225352,199.2267386471896
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,USHEC,Upper Solu Hydro Electric Company Limited,500.0,500.0,492.0,,493.2,506.0,-12.800000000000011,,5197.0,2584009.0,27.0,8.0,1.6,-2.529644268774706,95704.03703703704,497.21166057340776
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,USHL,Upper Syange Hydropower Limited,514.0,554.2,514.0,,538.0,540.8,-2.7999999999999545,,1540.0,834914.8,43.0,40.200000000000045,7.82101167315176,-0.5177514792899325,19416.623255813956,542.1524675324675
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1200.0,1200.0,1200.0,,1200.0,1205.0,-5.0,,134.0,160760.0,4.0,0.0,0.0,-0.4149377593360996,40190.0,1199.7014925373135
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,672.0,688.1,672.0,,682.0,692.0,-10.0,,2187.0,1490487.9,33.0,16.100000000000023,2.3958333333333366,-1.4450867052023122,45166.299999999996,681.5216735253772
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,VLUCL,Vision Lumbini Urja Company Limited ,469.0,469.0,455.0,,457.0,469.0,-12.0,,849.0,389993.0,13.0,14.0,2.9850746268656714,-2.55863539445629,29999.46153846154,459.35571260306244
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1369.0,1369.0,1368.0,,1368.0,1378.1,-10.099999999999909,,24.0,32843.0,2.0,1.0,0.07304601899196494,-0.7328931137072715,16421.5,1368.4583333333333
+2026-07-22T07:45:28+00:00,2026-07-22T13:30:28+05:45,2026-07-22,13:30:28,1784706328,2,7,13,nepse_official,OPEN,2026-07-22,YMHL,Yambaling Hydropower Limited,602.7,650.0,602.7,,637.0,630.0,7.0,,24609.0,15741287.5,563.0,47.299999999999955,7.848017255682753,1.1111111111111112,27959.65808170515,639.6557153886789
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,960.9,960.9,940.2,,948.0,966.8,-18.799999999999955,,398.0,375603.6,16.0,20.699999999999932,2.1542304089915634,-1.9445593711212201,23475.225,943.7276381909547
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,ADBL,Agricultural Development Bank Limited,314.0,320.0,310.2,,317.0,314.0,3.0,,35171.0,11117230.6,138.0,9.800000000000011,3.121019108280258,0.9554140127388535,80559.6420289855,316.09083051377553
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,AHL,Asian Hydropower Limited,445.0,445.0,431.0,,435.5,435.0,0.5,,632.0,274027.0,18.0,14.0,3.146067415730337,0.11494252873563218,15223.722222222223,433.5870253164557
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,AHPC,Arun Valley Hydropower Development Co. Ltd.,278.0,278.0,274.0,,275.5,278.0,-2.5,,38405.0,10558384.8,149.0,4.0,1.4388489208633095,-0.8992805755395683,70861.64295302014,274.9221403463091
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,385.0,393.0,381.0,,391.0,385.0,6.0,,419940.0,162290333.7,841.0,12.0,3.116883116883117,1.5584415584415585,192973.04839476812,386.4607651093013
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,AKPL,Arun Kabeli Power Ltd.,263.0,266.9,261.1,,266.7,265.0,1.6999999999999886,,75660.0,19887590.3,152.0,5.7999999999999545,2.2053231939163327,0.6415094339622599,130839.40986842106,262.854748876553
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1060.0,1163.9,1060.0,,1104.0,1099.1,4.900000000000091,,1275.0,1410055.3,61.0,103.90000000000009,9.801886792452839,0.4458193067054946,23115.660655737705,1105.925725490196
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,ALICL,Asian Life Insurance Co. Limited,440.0,444.9,432.0,,440.0,442.0,-2.0,,10413.0,4536502.8,61.0,12.899999999999977,2.9318181818181768,-0.4524886877828055,74368.89836065573,435.65762028233934
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5650.0,6545.0,5650.0,,5680.0,5845.0,-165.0,,966.0,5532459.0,51.0,895.0,15.84070796460177,-2.8229255774165956,108479.58823529411,5727.183229813664
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,APHL,Appolo Hydropower Limited,827.1,853.0,826.4,,831.0,840.2,-9.200000000000045,,16750.0,14000636.1,256.0,26.600000000000023,3.216056099625199,-1.094977386336592,54689.984765625,835.858871641791
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,API,Api Power Company Ltd.,340.0,345.0,339.0,,343.9,344.0,-0.10000000000002274,,139062.0,47631740.2,368.0,6.0,1.7647058823529411,-0.029069767441867074,129434.07663043479,342.521610504667
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1076.3,1090.0,1055.0,,1080.0,1096.0,-16.0,,4261.0,4567914.0,46.0,35.0,3.2518814456935803,-1.4598540145985401,99302.47826086957,1072.0286317765783
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,BANDIPUR,Bandipur Cablecar and Tourism Limited,740.0,750.0,735.0,,745.0,745.0,0.0,,15357.0,11404918.7,233.0,15.0,2.027027027027027,0.0,48948.14892703862,742.652777235137
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,BARUN,Barun Hydropower Co. Ltd.,330.0,339.0,327.0,,335.0,339.0,-4.0,,14023.0,4693656.9,71.0,12.0,3.6363636363636362,-1.1799410029498525,66107.84366197184,334.71132425301295
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,BBC,Bishal Bazar Company Limited,4300.0,4350.0,4256.0,,4300.0,4390.0,-90.0,,210.0,907930.0,9.0,94.0,2.186046511627907,-2.050113895216401,100881.11111111111,4323.476190476191
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,BEDC,Bhugol Energy Development Company Limited,330.0,335.0,327.1,,330.3,334.5,-4.199999999999989,,14119.0,4684731.3,89.0,7.899999999999977,2.3939393939393874,-1.255605381165916,52637.43033707865,331.8033359303067
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,BFC,Best Finance Company Ltd.,530.0,558.0,530.0,,548.8,530.0,18.799999999999955,,237712.0,130037185.4,1025.0,28.0,5.283018867924529,3.547169811320746,126865.54673170732,547.036688934509
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,BGWT,Bhagawati Hydropower Development Company Limited,601.0,619.0,596.0,,610.0,614.9,-4.899999999999977,,2649.0,1602713.7,43.0,23.0,3.826955074875208,-0.7968775410635839,37272.41162790698,605.0259343148358
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,BHCL,Bikash Hydropower Company Limited,510.0,520.0,495.0,,500.1,505.0,-4.899999999999977,,23843.0,11952072.7,187.0,25.0,4.901960784313726,-0.9702970297029658,63914.82727272727,501.28225055571863
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,BHDC,Bindhyabasini Hydropower Development Company Limited,437.4,446.9,437.4,,442.6,447.1,-4.5,,3424.0,1517493.2,39.0,9.5,2.1719250114311843,-1.0064862446879892,38910.08205128205,443.1931074766355
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,BHL,Balephi Hydropower Limited,220.0,220.0,214.1,,216.5,217.5,-1.0,,48086.0,10404145.1,239.0,5.900000000000006,2.6818181818181843,-0.45977011494252873,43531.987866108786,216.36536829846526
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,BHPL,Barahi Hydropower Public Limited,490.0,502.0,490.0,,496.0,504.0,-8.0,,4982.0,2463120.0,24.0,12.0,2.4489795918367347,-1.5873015873015872,102630.0,494.4038538739462
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,BJHL,Bhujung Hydropower Limited,794.0,794.0,750.6,,760.0,771.0,-11.0,,3345.0,2558359.0,69.0,43.39999999999998,5.465994962216622,-1.4267185473411155,37077.666666666664,764.8307922272048
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,290.4,296.4,290.4,,295.0,294.0,1.0,,13344.0,3915267.9,103.0,6.0,2.066115702479339,0.3401360544217687,38012.30970873786,293.4103642086331
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,BNL,Bottlers Nepal (Balaju) Limited,15200.0,15200.0,15200.0,,15200.0,15200.0,0.0,,30.0,456000.0,2.0,0.0,0.0,0.0,228000.0,15200.0
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,BNT,Bottlers Nepal (Terai) Limited,11573.0,11573.0,11571.0,,11571.0,11621.0,-50.0,,30.0,347160.0,3.0,2.0,0.017281603732826407,-0.43025557180965496,115720.0,11572.0
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,BOKD86KA,"BOK Debenture 2086 ""KA""",1169.0,1169.0,1169.0,,1169.0,1169.0,0.0,,36.0,42084.0,1.0,0.0,0.0,0.0,42084.0,1169.0
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,BPCL,Butwal Power Company Limited,640.0,677.9,640.0,,667.0,673.0,-6.0,,9913.0,6591377.0,52.0,37.89999999999998,5.9218749999999964,-0.8915304606240713,126757.25,664.9225259759911
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,BUNGAL,Bungal Hydro Limited,607.0,703.0,607.0,,630.1,638.0,-7.899999999999977,,28667.0,18262968.5,241.0,96.0,15.815485996705107,-1.2382445141065794,75779.95228215768,637.0728886873409
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,C30MF,Citizens Super 30 Mutual Fund,10.0,10.1,10.0,,10.1,10.01,0.08999999999999986,,5400.0,54530.0,4.0,0.09999999999999964,0.9999999999999963,0.8991008991008976,13632.5,10.098148148148148
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,936.0,939.0,927.0,,933.4,935.0,-1.6000000000000227,,14412.0,13431710.4,96.0,12.0,1.282051282051282,-0.17112299465240885,139913.65,931.9810158201499
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,CFCL,Central Finance Co. Ltd.,602.0,650.8,602.0,,644.0,633.0,11.0,,77640.0,49950945.8,326.0,48.799999999999955,8.106312292358796,1.7377567140600316,153223.76012269937,643.366123132406
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,CGH,Chandragiri Hills Limited,794.8,794.8,776.5,,777.0,783.2,-6.2000000000000455,,4932.0,3851081.3,43.0,18.299999999999955,2.3024660291897274,-0.7916241062308536,89560.03023255813,780.8356244931063
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,CHCL,Chilime Hydropower Company Limited,493.0,496.0,492.0,,494.1,495.9,-1.7999999999999545,,20487.0,10123403.3,99.0,4.0,0.8113590263691683,-0.36297640653356616,102256.598989899,494.13790696539274
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,CHDC,CEDB Holdings Limited,2160.0,2224.7,2160.0,,2215.0,2209.0,6.0,,5994.0,13277508.3,77.0,64.69999999999982,2.995370370370362,0.2716161158895428,172435.17272727273,2215.1331831831835
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,CHL,Chhyangdi Hydropower Ltd.,273.0,274.0,268.3,,271.9,273.5,-1.6000000000000227,,7442.0,2006909.7,42.0,5.699999999999989,2.0879120879120836,-0.5850091407678327,47783.56428571428,269.673434560602
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,CIT,Citizen Investment Trust,1730.5,1732.0,1710.0,,1720.0,1730.1,-10.099999999999909,,3095.0,5327181.2,83.0,22.0,1.2713088702687085,-0.5837812843188203,64182.90602409639,1721.2217124394185
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,CITY,City Hotel Limited,375.6,400.0,375.0,,393.0,377.0,16.0,,332714.0,130061226.8,1189.0,25.0,6.656017039403621,4.244031830238726,109387.07047939445,390.90999116358194
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,CKHL,Chirkhwa Hydropower Limited ,607.1,629.2,594.0,,597.3,620.1,-22.800000000000068,,7856.0,4697468.4,21.0,35.200000000000045,5.798056333388246,-3.6768263183357632,223688.97142857144,597.9465885947047
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,CLI,Citizen Life Insurance Company Limited,429.0,453.0,429.0,,447.5,451.5,-4.0,,4471.0,2003323.9,81.0,24.0,5.594405594405594,-0.8859357696566998,24732.393827160493,448.0706553343771
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,CORBL,Corporate Development Bank Limited,1390.0,1555.0,1282.0,,1410.0,1400.0,10.0,,53402.0,74192562.3,764.0,273.0,19.640287769784173,0.7142857142857143,97110.68363874345,1389.3217913186772
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,CREST,Crest Micro Life Insurance Limited,1220.0,1266.0,1160.0,,1215.1,1239.7,-24.600000000000136,,4630.0,5627190.0,102.0,106.0,8.688524590163935,-1.9843510526740449,55168.529411764706,1215.375809935205
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,CSY,Citizens Santulit Yojana,9.1,9.27,9.0,,9.25,9.1,0.15000000000000036,,3050.0,28023.5,15.0,0.2699999999999996,2.9670329670329623,1.6483516483516523,1868.2333333333333,9.188032786885246
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1356.0,1359.8,1350.0,,1350.0,1385.0,-35.0,,381.0,516077.0,18.0,9.799999999999955,0.7227138643067813,-2.527075812274368,28670.944444444445,1354.5328083989502
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,CZBIL,Citizens Bank International Limited,200.5,202.9,200.0,,202.9,203.5,-0.5999999999999943,,19852.0,4000357.4,89.0,2.9000000000000057,1.4463840399002523,-0.29484029484029206,44947.83595505618,201.50903687285916
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,851.9,841.0,,845.0,850.0,-5.0,,1778.0,1502817.2,30.0,10.899999999999977,1.282352941176468,-0.5882352941176471,50093.90666666666,845.2290213723285
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,DHEL,Daramkhola Hydro Energy Limited,590.0,600.0,585.0,,590.2,600.0,-9.799999999999955,,7775.0,4590207.5,110.0,15.0,2.5423728813559325,-1.633333333333326,41729.15909090909,590.3803858520901
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,DHPL,Dibyashwori Hydropower Ltd.,299.0,307.9,295.0,,295.0,307.8,-12.800000000000011,,7249.0,2149498.7,31.0,12.899999999999977,4.314381270903002,-4.158544509421706,69338.6677419355,296.5234791005656
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1200.0,1287.5,1200.0,,1269.9,1216.0,53.90000000000009,,4021.0,5026050.7,47.0,87.5,7.291666666666667,4.432565789473691,106937.24893617022,1249.9504352151207
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,DOLTI,Dolti Power Company Limited,338.9,339.0,329.0,,337.0,339.0,-2.0,,24105.0,7982443.7,104.0,10.0,2.950722927117144,-0.5899705014749262,76754.26634615385,331.15302634308233
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,DORDI,Dordi Khola Jal Bidyut Company Limited,260.3,265.9,260.3,,262.5,266.7,-4.199999999999989,,6036.0,1586427.1,44.0,5.599999999999966,2.151363810987309,-1.574803149606295,36055.16136363637,262.82755135851556
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,EBL,Everest Bank Limited,720.0,725.0,717.0,,719.9,720.5,-0.6000000000000227,,8724.0,6276766.9,79.0,8.0,1.1111111111111112,-0.08327550312283452,79452.74556962025,719.4826799633196
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,EBLD86,Everest Bank Limited,1095.0,1095.0,1095.0,,1095.0,1100.0,-5.0,,25.0,27375.0,1.0,0.0,0.0,-0.45454545454545453,27375.0,1095.0
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,ECL,Everest Colour Limited,441.0,492.4,441.0,,492.4,428.2,64.19999999999999,,80.0,38144.0,8.0,51.39999999999998,11.655328798185936,14.992993928070995,4768.0,476.8
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,EDBL,Excel Development Bank Ltd.,586.0,586.0,575.0,,583.9,578.0,5.899999999999977,,3461.0,2012203.0,22.0,11.0,1.877133105802048,1.0207612456747366,91463.77272727272,581.393527882115
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,EHPL,Eastern Hydropower Limited,370.0,380.0,358.0,,360.0,361.6,-1.6000000000000227,,5649.0,2035174.0,61.0,22.0,5.9459459459459465,-0.44247787610620093,33363.50819672131,360.2715524871659
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,ENL,Emerging Nepal Limited,863.0,863.0,820.0,,820.0,851.9,-31.899999999999977,,509.0,422032.0,12.0,43.0,4.9826187717265356,-3.7445709590327474,35169.333333333336,829.139489194499
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,780.6,780.6,768.0,,774.7,780.5,-5.7999999999999545,,7445.0,5739609.7,58.0,12.600000000000023,1.614142966948504,-0.7431133888532934,98958.78793103449,770.9348153122902
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1000.0,1005.0,970.0,,1001.0,1005.0,-4.0,,5206.0,5083892.2,67.0,35.0,3.5000000000000004,-0.3980099502487562,75878.9880597015,976.5447944679216
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,GBBL,Garima Bikas Bank Limited,420.0,425.0,417.3,,422.0,423.9,-1.8999999999999773,,24686.0,10364986.5,115.0,7.699999999999989,1.8333333333333306,-0.44821891955649384,90130.31739130434,419.87306570525806
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,GBIME,Global IME Bank Limited,245.0,263.0,242.2,,247.4,246.9,0.5,,122199.0,30322902.9,312.0,20.80000000000001,8.489795918367351,0.2025111381125962,97188.79134615384,248.14362556158397
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.6,9.3,,9.31,9.3,0.009999999999999787,,3150.0,29980.72,11.0,0.29999999999999893,3.2258064516128915,0.1075268817204278,2725.52,9.51768888888889
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,746.1,763.5,746.1,,757.0,759.0,-2.0,,922.0,694235.6,11.0,17.399999999999977,2.3321270607157185,-0.2635046113306983,63112.32727272727,752.9670281995661
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,GCIL,Ghorahi Cement Industry Limited,360.0,367.7,360.0,,361.2,368.9,-7.699999999999989,,9549.0,3468218.8,109.0,7.699999999999989,2.1388888888888857,-2.0872865275142285,31818.52110091743,363.20230390616814
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,GFCL,Goodwill Finance Limited,615.1,639.9,615.1,,628.0,628.9,-0.8999999999999773,,11231.0,7068607.7,69.0,24.799999999999955,4.031864737441059,-0.14310701224359632,102443.58985507247,629.3836434867777
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,GHL,Ghalemdi Hydro Limited,232.1,232.1,229.0,,230.4,232.0,-1.5999999999999943,,26180.0,6031650.5,93.0,3.0999999999999943,1.3356311934510963,-0.6896551724137907,64856.45698924731,230.39153934300992
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,GIBF1,Global IME Balanced Fund-1,10.31,10.6,10.31,,10.48,10.52,-0.03999999999999915,,9050.0,95844.0,8.0,0.28999999999999915,2.8128031037827266,-0.3802281368821212,11980.5,10.59049723756906
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1115.0,1120.0,1100.0,,1100.0,1115.0,-15.0,,2039.0,2254112.0,12.0,20.0,1.7937219730941705,-1.345291479820628,187842.66666666666,1105.4987739087787
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1799.9,1800.0,1799.9,,1800.0,1766.1,33.90000000000009,,416.0,748752.3,7.0,0.09999999999990905,0.00555586421467354,1.9194836079497248,106964.6142857143,1799.8853365384616
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,GLH,GreenLife Hydropower Limited,260.0,261.0,258.0,,260.0,263.9,-3.8999999999999773,,18111.0,4702615.2,79.0,3.0,1.153846153846154,-1.4778325123152625,59526.7746835443,259.65519297664406
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1313.0,1313.0,1206.1,,1206.1,1251.0,-44.90000000000009,,277.0,347490.2,8.0,106.90000000000009,8.141660319878149,-3.5891286970423737,43436.275,1254.4772563176896
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,472.9,484.9,465.7,,479.0,469.9,9.100000000000023,,35820.0,17121733.2,160.0,19.19999999999999,4.060054979911184,1.9365822515428863,107010.83249999999,477.99366834170854
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,GMLI,Guardian Micro Life Insurance Limited ,1215.0,1267.0,1180.0,,1201.3,1248.9,-47.600000000000136,,4519.0,5434233.8,64.0,87.0,7.160493827160494,-3.8113539915125414,84909.903125,1202.5301615401638
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,GRDBL,Green Development Bank Ltd.,1030.0,1089.0,1030.0,,1075.0,1077.0,-2.0,,9912.0,10628686.3,74.0,59.0,5.728155339805825,-0.18570102135561745,143630.89594594596,1072.304913236481
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,GSY,Garima Samriddhi Yojana,10.0,10.0,10.0,,10.0,10.0,0.0,,35000.0,350000.0,12.0,0.0,0.0,0.0,29166.666666666668,10.0
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,GUFL,Gurkhas Finance Ltd.,560.0,575.0,560.0,,569.0,565.0,4.0,,9040.0,5149791.9,64.0,15.0,2.6785714285714284,0.7079646017699115,80465.4984375,569.6672455752213
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,GVL,Green Ventures Limited,486.0,492.0,485.2,,490.0,492.0,-2.0,,6789.0,3309851.9,46.0,6.800000000000011,1.3991769547325126,-0.40650406504065045,71953.30217391303,487.5315804978642
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,H8020,Himalayan 80-20,11.97,12.3,11.97,,12.3,11.97,0.33000000000000007,,469.0,5735.7,3.0,0.33000000000000007,2.7568922305764416,2.7568922305764416,1911.8999999999999,12.229637526652452
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,HATHY,Hathway Investment Nepal Limited,770.0,770.0,730.5,,746.0,770.0,-24.0,,7187.0,5381278.9,90.0,39.5,5.12987012987013,-3.116883116883117,59791.98777777778,748.7517601224433
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,HBL,Himalayan Bank Limited,199.2,202.4,199.0,,200.0,202.0,-2.0,,16538.0,3316027.2,290.0,3.4000000000000057,1.7068273092369506,-0.9900990099009901,11434.576551724138,200.50956584834927
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,HDHPC,Himal Dolakha Hydropower Company Limited,218.0,222.0,217.1,,221.0,220.5,0.5,,142736.0,31296703.3,310.0,4.900000000000006,2.2477064220183514,0.22675736961451248,100957.10741935484,219.26285800358704
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,HDL,Himalayan Distillery Limited,1181.0,1189.9,1170.2,,1177.6,1188.5,-10.900000000000091,,23141.0,27296912.7,207.0,19.700000000000045,1.6680779000846777,-0.9171224232225571,131869.14347826087,1179.5908863056911
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,HEI,Himalayan Everest Insurance Limited,535.0,542.0,528.1,,542.0,539.9,2.1000000000000227,,7056.0,3788255.8,17.0,13.899999999999977,2.598130841121491,0.3889609186886503,222838.57647058822,536.8843253968254
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,HFIN,Hotel Forest Inn Limited,685.0,721.0,685.0,,715.0,721.0,-6.0,,19904.0,14154401.4,352.0,36.0,5.255474452554744,-0.8321775312066574,40211.367613636365,711.13351085209
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,HHL,Himalayan Hydropower Limited,340.0,355.0,340.0,,353.0,350.0,3.0,,45883.0,16125101.0,169.0,15.0,4.411764705882353,0.8571428571428572,95414.79881656804,351.4395527755378
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,HIDCL,Hydorelectricity Investment and Development Company Ltd,262.6,267.8,261.2,,263.8,268.8,-5.0,,39554.0,10408490.4,167.0,6.600000000000023,2.513328255902522,-1.8601190476190477,62326.289820359285,263.14634171006725
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,198.0,198.7,195.0,,195.4,198.0,-2.5999999999999943,,60984.0,11957226.8,130.0,3.6999999999999886,1.868686868686863,-1.3131313131313103,91978.6676923077,196.07154007608554
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,HIMSTAR,Him Star Urja Company Limited,755.0,760.0,730.1,,750.0,774.9,-24.899999999999977,,6626.0,4931808.9,87.0,29.899999999999977,3.9602649006622483,-3.213317847464186,56687.45862068966,744.3116359794749
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,890.0,905.0,890.0,,905.0,905.9,-0.8999999999999773,,188.0,168895.0,7.0,15.0,1.6853932584269662,-0.09934871398608867,24127.85714285714,898.3776595744681
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,HLI,Himalayan Life Insurance Limited,334.0,340.0,331.2,,336.0,334.0,2.0,,35611.0,11911370.8,153.0,8.800000000000011,2.634730538922159,0.5988023952095809,77852.09673202616,334.4857150880346
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,HLICF,HLI Large Cap Fund,8.48,8.6,8.48,,8.6,8.73,-0.13000000000000078,,500.0,4279.0,5.0,0.11999999999999922,1.415094339622632,-1.4891179839633537,855.8,8.558
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,HPPL,Himalayan Power Partner Ltd.,360.0,381.6,360.0,,372.0,371.5,0.5,,44923.0,16722007.7,194.0,21.600000000000023,6.000000000000006,0.13458950201884254,86195.91597938143,372.23711016628454
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,HRL,Himalayan Reinsurance Limited,677.2,677.2,635.0,,641.5,645.0,-3.5,,114992.0,73983473.1,790.0,42.200000000000045,6.231541642055529,-0.5426356589147286,93649.96594936708,643.3793055169054
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,HURJA,Himalaya Urja Bikas Company Limited,245.1,247.5,241.6,,244.0,245.1,-1.0999999999999943,,21155.0,5148491.0,72.0,5.900000000000006,2.407180742554062,-0.4487964096287207,71506.81944444444,243.369936185299
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,ICFC,ICFC Finance Limited,620.0,622.0,615.0,,619.9,622.0,-2.1000000000000227,,4210.0,2604589.0,30.0,7.0,1.129032258064516,-0.3376205787781387,86819.63333333333,618.6672209026128
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,ICFCD88,9% ICFC Finance Limited Debenture 2088,1123.0,1123.0,1115.0,,1121.0,1123.0,-2.0,,75.0,83975.0,3.0,8.0,0.7123775601068566,-0.17809439002671415,27991.666666666668,1119.6666666666667
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,ICFCD89,8% ICFC Finance Limited Debenture 2089,1090.0,1103.0,1088.0,,1103.0,1090.0,13.0,,341.0,375182.0,6.0,15.0,1.3761467889908259,1.1926605504587156,62530.333333333336,1100.2404692082112
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,IGI,IGI Prudential insurance Limited,444.4,450.0,441.0,,446.0,452.7,-6.699999999999989,,10051.0,4472045.2,36.0,9.0,2.025202520252025,-1.4800088358736445,124223.47777777778,444.9353497164461
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,IHL,Ingwa Hydropower Limited,360.0,378.9,360.0,,364.1,370.0,-5.899999999999977,,1646.0,604644.4,31.0,18.899999999999977,5.249999999999994,-1.5945945945945883,19504.65806451613,367.3416767922236
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,840.0,940.0,840.0,,897.9,883.0,14.899999999999977,,695.0,609188.4,19.0,100.0,11.904761904761903,1.6874292185730437,32062.547368421056,876.530071942446
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,ILI,IME Life Insurance Company Limited,404.0,429.5,404.0,,425.0,424.3,0.6999999999999886,,2271.0,957870.7,82.0,25.5,6.311881188118812,0.1649776101814727,11681.349999999999,421.7836635843241
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,JBBL,Jyoti Bikas Bank Limited,355.0,355.0,350.0,,352.5,354.0,-1.5,,26503.0,9334481.2,67.0,5.0,1.4084507042253522,-0.423728813559322,139320.6149253731,352.2047013545636
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1255.1,1292.6,1255.0,,1277.0,1289.0,-12.0,,810.0,1035813.4,31.0,37.59999999999991,2.9957772289060562,-0.9309542280837859,33413.33548387097,1278.781975308642
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,JFL,Janaki Finance Company Limited,403.0,410.9,403.0,,405.0,403.9,1.1000000000000227,,6638.0,2700399.0,49.0,7.899999999999977,1.9602977667493742,0.27234463976232304,55110.183673469386,406.8091292557999
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,JHAPA,Jhapa Energy Limited,1126.0,1155.0,1114.0,,1127.0,1148.0,-21.0,,5345.0,5996895.2,86.0,41.0,3.641207815275311,-1.8292682926829267,69731.33953488372,1121.9635547240412
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,JOSHI,Joshi Hydropower Development Company Ltd,270.0,270.0,266.2,,267.4,272.0,-4.600000000000023,,4001.0,1068119.7,23.0,3.8000000000000114,1.4074074074074117,-1.6911764705882435,46439.98695652174,266.963184203949
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1000.0,1030.0,1000.0,,1020.0,1010.0,10.0,,1396.0,1422096.0,21.0,30.0,3.0,0.9900990099009901,67718.85714285714,1018.6934097421204
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,KAHL,Kalanga Hydro Limited,547.0,580.0,530.0,,555.6,546.1,9.5,,39362.0,21917145.4,1431.0,50.0,9.140767824497258,1.7396081303790514,15315.96464011181,556.8097505208068
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,KBL,Kumari Bank Limited,218.5,221.6,216.6,,219.0,220.9,-1.9000000000000057,,126304.0,27596324.8,318.0,5.0,2.2883295194508007,-0.860117700316888,86780.89559748428,218.49129718773753
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,KBLD90,10% KBL Debenture 2090,1470.0,1470.0,1470.0,,1470.0,1470.0,0.0,,5.0,7129.5,1.0,0.0,0.0,0.0,7129.5,1425.9
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,KBSH,Kutheli Bukhari Small Hydropower Limited,1171.0,1235.0,1171.0,,1212.1,1200.0,12.099999999999909,,530.0,642281.1,17.0,64.0,5.465414175918019,1.0083333333333258,37781.24117647059,1211.8511320754717
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,KDBY,Kumari Dhanabriddhi Yojana,10.8,11.2,10.8,,11.2,11.11,0.08999999999999986,,3400.0,37196.0,16.0,0.3999999999999986,3.7037037037036904,0.810081008100809,2324.75,10.94
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,KDL,Kalinchowk Darshan Limited,822.0,822.0,800.0,,800.0,816.0,-16.0,,2107.0,1686841.0,26.0,22.0,2.67639902676399,-1.9607843137254901,64878.5,800.5889890840057
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,KEF,Kumari Equity Fund,10.26,10.71,10.26,,10.53,10.4,0.129999999999999,,10000.0,106159.0,17.0,0.45000000000000107,4.385964912280712,1.2499999999999905,6244.64705882353,10.6159
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,KHPL,Kalinchock Hydropower Limited,942.4,989.0,942.4,,967.1,992.0,-24.899999999999977,,3680.0,3572065.6,96.0,46.60000000000002,4.944821731748729,-2.510080645161288,37209.01666666667,970.6700000000001
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,KKHC,Khanikhola Hydropower Co. Ltd.,267.9,267.9,260.1,,265.0,268.0,-3.0,,26675.0,7033896.8,102.0,7.7999999999999545,2.9115341545352575,-1.1194029850746268,68959.7725490196,263.68872727272725
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,792.0,815.0,791.0,,801.0,815.0,-14.0,,2859.0,2286989.8,34.0,24.0,3.0303030303030303,-1.7177914110429449,67264.40588235293,799.9264777894368
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,KPCL,Kalika power Company Ltd,480.0,480.2,476.1,,480.1,480.2,-0.0999999999999659,,3925.0,1882207.6,29.0,4.099999999999966,0.8541666666666595,-0.020824656393162413,64903.71034482759,479.54333757961786
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,KSBBL,Kamana Sewa Bikas Bank Limited,494.0,494.7,485.3,,487.0,490.0,-3.0,,5418.0,2643065.2,36.0,9.399999999999977,1.9028340080971613,-0.6122448979591837,73418.47777777778,487.8304171280916
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,KSY,Kumari Sabal Yojana,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
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,LBBL,Lumbini Bikas Bank Ltd.,494.2,498.0,493.5,,497.8,498.0,-0.19999999999998863,,16883.0,8372966.3,66.0,4.5,0.9105625252934035,-0.04016064257027884,126863.12575757575,495.9406681277024
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,LBBLD89,11% L.B.B.L. Debenture 2089,1329.9,1330.0,1290.1,,1290.1,1308.0,-17.90000000000009,,372.0,485261.8,4.0,39.90000000000009,3.0002255808707488,-1.3685015290519946,121315.45,1304.4672043010753
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,LBLD88,8.5% Laxmi Bank Debenture 2088,1118.5,1118.5,1118.5,,1118.5,1153.0,-34.5,,60.0,67110.0,1.0,0.0,0.0,-2.9921942758022553,67110.0,1118.5
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,LEC,Liberty Energy Company Limited,224.8,224.8,217.5,,222.0,222.3,-0.30000000000001137,,43697.0,9583732.9,150.0,7.300000000000011,3.2473309608540974,-0.134952766531719,63891.55266666667,219.3224454768062
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,LICN,Life Insurance Corporation (Nepal) Limited,805.0,805.0,790.0,,795.0,796.5,-1.5,,2042.0,1617169.0,24.0,15.0,1.8633540372670807,-0.18832391713747645,67382.04166666667,791.9534769833497
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,915.0,921.0,915.0,,920.0,938.0,-18.0,,78.0,71610.0,3.0,6.0,0.6557377049180327,-1.9189765458422177,23870.0,918.0769230769231
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,LSL,Laxmi Sunrise Bank Limited,220.0,225.0,220.0,,224.1,223.6,0.5,,112798.0,25285430.8,147.0,5.0,2.272727272727273,0.22361359570661896,172009.73333333334,224.16559513466552
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,LUK,Laxmi Unnati Kosh,9.76,9.76,9.76,,9.76,9.99,-0.23000000000000043,,100.0,976.0,1.0,0.0,0.0,-2.302302302302307,976.0,9.76
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,LVF2,Laxmi Value Fund 2,9.81,9.81,9.81,,9.81,9.88,-0.07000000000000028,,400.0,3924.0,4.0,0.0,0.0,-0.7085020242915008,981.0,9.81
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MABEL,Mabilung Energy Limited,643.7,643.7,621.0,,624.9,635.9,-11.0,,2108.0,1321929.0,52.0,22.700000000000045,3.5264874941743116,-1.7298317345494574,25421.71153846154,627.1010436432638
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MAKAR,Makar Jitumaya Suri Hydropower Limited,460.0,471.9,450.0,,450.0,460.0,-10.0,,27193.0,12353940.6,139.0,21.899999999999977,4.760869565217386,-2.1739130434782608,88877.27050359712,454.3059096090906
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MANDU,Mandu Hydropower Limited,801.1,813.0,801.1,,803.0,805.1,-2.1000000000000227,,940.0,755145.2,19.0,11.899999999999977,1.4854574959430755,-0.26083716308533383,39744.484210526316,803.3459574468085
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,890.2,890.9,786.3,,881.0,865.0,16.0,,2182.0,1838932.8,34.0,104.60000000000002,11.750168501460347,1.8497109826589597,54086.25882352941,842.7739688359303
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.0,277.0,270.0,,274.0,277.5,-3.5,,7218.0,1982271.1,90.0,7.0,2.5925925925925926,-1.2612612612612613,22025.234444444446,274.62885840953174
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MBL,Machhapuchhre Bank Limited,254.3,255.0,250.6,,252.0,255.5,-3.5,,62413.0,15759312.4,136.0,4.400000000000006,1.730239874164375,-1.36986301369863,115877.29705882353,252.5004790668611
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MBLEF,MBL Equity Fund,10.0,10.28,10.0,,10.04,10.0,0.03999999999999915,,700.0,7037.0,6.0,0.27999999999999936,2.7999999999999936,0.39999999999999153,1172.8333333333333,10.052857142857142
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MCHL,Menchhiyam Hydropower Limited,293.0,304.5,290.0,,295.0,301.3,-6.300000000000011,,6345.0,1860456.9,47.0,14.5,4.948805460750854,-2.0909392631928347,39584.18936170213,293.21621749408985
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MDB,Miteri Development Bank Limited,590.0,594.8,586.2,,591.0,594.2,-3.2000000000000455,,2048.0,1210945.4,27.0,8.599999999999909,1.4576271186440524,-0.5385392123864096,44849.829629629625,591.28193359375
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MEHL,Manakamana Engineering Hydropower Limited,310.1,318.0,309.0,,310.0,315.0,-5.0,,2203.0,685541.0,23.0,9.0,2.9022895840051595,-1.5873015873015872,29806.130434782608,311.18520199727647
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MEL,Modi Energy Limited,235.0,235.0,218.0,,220.0,225.0,-5.0,,18730.0,4125371.7,104.0,17.0,7.234042553191489,-2.2222222222222223,39667.03557692308,220.2547624132408
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MEN,Mountain Energy Nepal Limited,600.0,600.0,586.0,,594.9,600.0,-5.100000000000023,,147375.0,87756144.5,200.0,14.0,2.3333333333333335,-0.8500000000000038,438780.7225,595.46154028838
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MERO,Mero Microfinance Bittiya Sanstha Ltd.,739.0,739.0,702.0,,706.0,703.9,2.1000000000000227,,2806.0,1988910.5,38.0,37.0,5.006765899864682,0.29833783207842346,52339.75,708.806307911618
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MFIL,Manjushree Finance Ltd.,772.0,800.0,772.0,,795.0,793.9,1.1000000000000227,,25004.0,19881847.0,85.0,28.0,3.6269430051813467,0.13855649326111888,233904.0823529412,795.1466565349544
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MHCL,Molung Hydropower Company Limited,334.9,334.9,320.0,,320.8,328.0,-7.199999999999989,,950.0,307911.0,22.0,14.899999999999977,4.449089280382197,-2.195121951219509,13995.954545454546,324.1168421052632
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MHL,Mandakini Hydropower Limited,480.3,487.0,480.3,,482.0,490.0,-8.0,,2260.0,1090770.5,32.0,6.699999999999989,1.3949614824068266,-1.6326530612244898,34086.578125,482.64181415929204
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MHNL,Mountain Hydro Nepal Limited,237.3,244.0,237.3,,240.0,244.5,-4.5,,7567.0,1833507.5,28.0,6.699999999999989,2.8234302570585705,-1.8404907975460123,65482.41071428572,242.30309237478525
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MKCL,Muktinath Krishi Company Limited,1160.0,1163.0,1130.0,,1130.1,1164.0,-33.90000000000009,,684.0,782839.5,26.0,33.0,2.844827586206897,-2.9123711340206264,30109.21153846154,1144.502192982456
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MKHC,Maya Khola Hydropower Company Limited,291.9,302.0,291.9,,296.6,300.9,-4.2999999999999545,,844.0,251038.0,18.0,10.100000000000023,3.460089071599871,-1.429046194749071,13946.555555555555,297.43838862559244
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MKHL,Mai Khola Hydropower Limited,510.1,518.0,500.3,,504.1,519.0,-14.899999999999977,,13292.0,6692964.2,53.0,17.69999999999999,3.469907861203683,-2.870905587668589,126282.34339622642,503.53326813120674
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MKJC,Mailung Khola Jal Vidhyut Company Limited,473.0,473.0,461.9,,466.0,464.0,2.0,,1084.0,504551.4,14.0,11.100000000000023,2.346723044397468,0.43103448275862066,36039.385714285716,465.45332103321033
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1176.5,1176.5,1141.3,,1141.3,1176.5,-35.200000000000045,,493.0,563378.1,9.0,35.200000000000045,2.991925201869957,-2.991925201869957,62597.566666666666,1142.7547667342799
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MLBL,Mahalaxmi Bikas Bank Ltd.,364.9,364.9,355.5,,359.8,361.0,-1.1999999999999886,,4639.0,1657990.3,32.0,9.399999999999977,2.5760482323924303,-0.33240997229916586,51812.196875,357.40252209527915
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MLBLD89,11% Mahalaxmi Debenture 2089,1280.4,1280.4,1280.4,,1280.4,1280.4,0.0,,25.0,32010.0,1.0,0.0,0.0,0.0,32010.0,1280.4
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1224.0,1224.0,1165.3,,1168.0,1166.0,2.0,,50.0,59173.0,5.0,58.700000000000045,4.7957516339869315,0.17152658662092624,11834.6,1183.46
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1740.0,1740.0,1729.0,,1730.0,1767.0,-37.0,,157.0,271630.0,7.0,11.0,0.632183908045977,-2.0939445387662703,38804.28571428572,1730.1273885350317
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MMF1,Mega Mutual Fund -1,9.18,9.69,9.18,,9.21,9.46,-0.25,,12400.0,114431.0,13.0,0.5099999999999998,5.555555555555554,-2.642706131078224,8802.384615384615,9.228306451612903
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,442.0,468.7,442.0,,468.7,465.0,3.6999999999999886,,1124.0,517293.5,22.0,26.69999999999999,6.04072398190045,0.7956989247311804,23513.340909090908,460.2255338078292
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MNBBL,Muktinath Bikas Bank Ltd.,376.5,377.5,373.3,,373.5,376.0,-2.5,,16335.0,6124276.3,97.0,4.199999999999989,1.1155378486055747,-0.6648936170212766,63136.86907216495,374.9174349556168
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MNMF1,Muktinath Mutual Fund 1,9.8,9.85,9.8,,9.8,9.85,-0.049999999999998934,,45221.0,443260.8,15.0,0.049999999999998934,0.5102040816326422,-0.5076142131979587,29550.719999999998,9.80210079387895
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MPFL,Multipurpose Finance Company  Limited,600.0,630.0,600.0,,620.0,622.0,-2.0,,7779.0,4847709.2,51.0,30.0,5.0,-0.3215434083601286,95053.12156862745,623.1789690191541
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MSHL,Mid Solu Hydropower Limited,650.0,650.0,620.0,,620.0,636.4,-16.399999999999977,,547.0,346297.5,24.0,30.0,4.615384615384616,-2.5769956002514105,14429.0625,633.0850091407679
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1225.0,1230.0,1216.0,,1216.0,1248.0,-32.0,,127.0,155404.0,8.0,14.0,1.1428571428571428,-2.564102564102564,19425.5,1223.6535433070867
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NABBC,Narayani Development Bank Limited,750.5,789.9,750.5,,780.0,790.0,-10.0,,9314.0,7216642.0,77.0,39.39999999999998,5.249833444370417,-1.2658227848101267,93722.62337662338,774.8166201417222
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NABIL,Nabil Bank Limited,550.0,550.0,546.0,,549.5,549.0,0.5,,37801.0,20736273.0,270.0,4.0,0.7272727272727273,0.09107468123861566,76801.01111111112,548.5641385148541
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,735.0,757.9,726.0,,757.9,740.0,17.899999999999977,,1270.0,950077.9,15.0,31.899999999999977,4.340136054421766,2.4189189189189158,63338.526666666665,748.0928346456693
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NBBD2085,10.25% NBBL Debenture 2085,1115.0,1115.0,1115.0,,1115.0,1115.0,0.0,,5.0,5325.0,1.0,0.0,0.0,0.0,5325.0,1065.0
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NBF2,NABIL BALANCED FUND-2,9.81,10.4,9.81,,10.4,9.81,0.5899999999999999,,2580.0,26479.0,4.0,0.5899999999999999,6.014271151885829,6.014271151885829,6619.75,10.263178294573644
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NBF3,Nabil Balanced Fund-3,10.0,10.0,10.0,,10.0,10.0,0.0,,18950.0,189500.0,15.0,0.0,0.0,0.0,12633.333333333334,10.0
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NBL,Nepal Bank Limited,269.0,269.5,265.1,,269.0,269.0,0.0,,19658.0,5265749.2,85.0,4.399999999999977,1.6356877323419992,0.0,61949.9905882353,267.868002848713
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NCCD86,9.5% NCC Debenture 2086,1299.0,1299.0,1243.0,,1243.0,1299.0,-56.0,,221.0,274720.1,2.0,56.0,4.311008468052348,-4.311008468052348,137360.05,1243.0773755656107
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1502.0,1503.0,1502.0,,1503.0,1519.0,-16.0,,252.0,378552.0,6.0,1.0,0.06657789613848203,-1.053324555628703,63092.0,1502.1904761904761
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NFS,Nepal Finance Ltd.,582.0,590.0,577.0,,586.9,580.0,6.899999999999977,,9276.0,5426246.1,80.0,13.0,2.2336769759450172,1.1896551724137892,67828.07625,584.9769404915911
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NGPL,Ngadi Group Power Ltd.,404.0,428.5,404.0,,424.0,425.0,-1.0,,134034.0,56652664.4,290.0,24.5,6.064356435643564,-0.2352941176470588,195354.01517241378,422.6738320127729
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NHDL,Nepal Hydro Developers Ltd.,626.0,658.0,626.0,,646.5,644.1,2.3999999999999773,,37621.0,23686832.1,48.0,32.0,5.111821086261981,0.3726129482999499,493475.66875,629.6172908747774
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NHPC,National Hydro Power Company Limited,297.0,297.0,280.0,,288.0,282.9,5.100000000000023,,414926.0,118255953.5,800.0,17.0,5.723905723905724,1.8027571580063708,147819.941875,285.0049249745738
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1069.0,1069.0,1040.0,,1040.0,1102.0,-62.0,,80.0,83490.0,3.0,29.0,2.7128157156220767,-5.626134301270418,27830.0,1043.625
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NIBLGF,NIBL Growth Fund,9.49,9.5,9.49,,9.5,9.78,-0.27999999999999936,,3100.0,29449.0,4.0,0.009999999999999787,0.10537407797681546,-2.8629856850715685,7362.25,9.499677419354839
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NIBLSTF,NIBL Stable Fund,8.7,8.7,8.56,,8.58,8.67,-0.08999999999999986,,600.0,5152.0,5.0,0.1399999999999988,1.6091954022988366,-1.0380622837370226,1030.4,8.586666666666666
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NIBSF2,NIBL Samriddhi Fund -2,8.81,9.05,8.81,,8.82,9.0,-0.17999999999999972,,13900.0,122853.0,12.0,0.2400000000000002,2.7241770715096503,-1.999999999999997,10237.75,8.838345323741008
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NICA,NIC Asia Bank Ltd.,342.0,343.0,336.2,,342.0,342.0,0.0,,36848.0,12539859.4,114.0,6.800000000000011,1.9883040935672547,0.0,109998.76666666666,340.3131621797655
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NICAD2091,7% NIC ASIA Debenture 2091,1025.7,1056.4,1025.7,,1044.0,1057.3,-13.299999999999955,,230.0,241894.5,3.0,30.700000000000045,2.993077898020868,-1.2579211198335338,80631.5,1051.7152173913043
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NICBF,NIC Asia Balanced Fund,9.1,9.1,9.1,,9.1,9.1,0.0,,400.0,3640.0,2.0,0.0,0.0,0.0,1820.0,9.1
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NICFC,NIC Asia Flexi CAP Fund,9.0,9.27,9.0,,9.27,9.03,0.2400000000000002,,1100.0,10065.0,9.0,0.2699999999999996,2.9999999999999956,2.657807308970102,1118.3333333333333,9.15
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NICGF2,NIC ASIA Growth Fund-2,9.02,9.25,9.02,,9.25,9.1,0.15000000000000036,,800.0,7276.0,7.0,0.23000000000000043,2.5498891352549937,1.6483516483516523,1039.4285714285713,9.095
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NICL,Nepal Insurance Co. Ltd.,525.0,526.0,520.1,,524.9,525.9,-1.0,,7670.0,4010017.4,30.0,5.899999999999977,1.1238095238095194,-0.19015021867275148,133667.24666666667,522.8184354628422
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,559.0,562.0,555.0,,559.2,564.7,-5.5,,2258.0,1262173.0,23.0,7.0,1.2522361359570662,-0.9739684788383212,54877.086956521736,558.9782993799823
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NICSF,NIC Asia Select Fund 30,9.01,9.2,9.0,,9.0,9.0,0.0,,6700.0,61378.0,15.0,0.1999999999999993,2.219755826859038,0.0,4091.866666666667,9.16089552238806
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NIFRA,Nepal Infrastructure Bank Limited,259.9,259.9,252.0,,254.7,256.9,-2.1999999999999886,,32916.0,8358992.3,211.0,7.899999999999977,3.0396306271642857,-0.8563643441027594,39616.07725118483,253.94921314862071
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1030.0,1030.0,1030.0,,1030.0,1030.0,0.0,,337.0,347110.0,4.0,0.0,0.0,0.0,86777.5,1030.0
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NIL,Neco Insurance Limited,639.9,647.9,630.0,,647.9,635.0,12.899999999999977,,13756.0,8765036.5,67.0,17.899999999999977,2.7973120800124986,2.0314960629921224,130821.44029850746,637.1791581855191
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NIMB,Nepal Investment Mega Bank Limited,196.0,198.8,195.3,,197.0,198.5,-1.5,,51846.0,10212789.4,197.0,3.5,1.7857142857142856,-0.7556675062972292,51841.570558375635,196.9831693862593
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,148.7,148.7,147.0,,147.0,146.0,1.0,,27505.0,4043287.0,4.0,1.6999999999999886,1.1432414256892998,0.684931506849315,1010821.75,147.00189056535174
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NLG,NLG Insurance Company Ltd.,600.0,610.0,588.1,,590.2,598.0,-7.7999999999999545,,17012.0,10187121.5,31.0,21.899999999999977,3.6499999999999964,-1.304347826086949,328616.82258064515,598.8197448859629
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NLIC,Nepal Life Insurance Co. Ltd.,772.0,772.0,761.5,,763.3,773.9,-10.600000000000023,,6555.0,5021486.0,65.0,10.5,1.3601036269430051,-1.3696860059439233,77253.63076923077,766.0543096872616
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NLICL,National Life Insurance Co. Ltd.,594.0,594.0,580.5,,580.5,594.0,-13.5,,1917.0,1122945.0,21.0,13.5,2.272727272727273,-2.272727272727273,53473.57142857143,585.7824726134585
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NMB,NMB Bank Limited,243.0,245.7,240.7,,244.9,244.9,0.0,,24399.0,5952625.8,107.0,5.0,2.05761316872428,0.0,55632.016822429905,243.97007254395672
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NMB50,NMB 50,10.7,10.75,10.43,,10.43,10.66,-0.23000000000000043,,10200.0,109319.45,4.0,0.3200000000000003,2.9906542056074796,-2.1575984990619177,27329.8625,10.717593137254902
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NMBD89/90,NMB Debenture 10.75%-2089/90,1415.0,1415.0,1370.0,,1370.0,1415.0,-45.0,,71.0,97272.6,2.0,45.0,3.180212014134275,-3.180212014134275,48636.3,1370.03661971831
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NMBHF2,NMB Hybrid Fund L- II,9.52,9.65,9.52,,9.6,9.7,-0.09999999999999964,,1850.0,17692.5,9.0,0.13000000000000078,1.3655462184874032,-1.0309278350515427,1965.8333333333333,9.563513513513513
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,615.1,632.0,615.1,,631.8,629.0,2.7999999999999545,,1835.0,1156179.0,19.0,16.899999999999977,2.747520728336852,0.4451510333863202,60851.52631578947,630.0702997275205
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NMFBS,National Laghubitta Bittiya Sanstha Limited,1130.0,1130.0,1129.0,,1130.0,1130.0,0.0,,755.0,852988.6,18.0,1.0,0.08849557522123894,0.0,47388.25555555555,1129.7862251655629
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NMIC,Nepal Micro Insurance Company Limited,934.0,960.0,934.0,,951.0,959.0,-8.0,,1354.0,1285781.5,38.0,26.0,2.7837259100642395,-0.8342022940563086,33836.35526315789,949.6170605612998
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,537.0,550.0,535.0,,545.0,552.0,-7.0,,4393.0,2369414.3,39.0,15.0,2.793296089385475,-1.2681159420289856,60754.21282051282,539.3613248349646
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NRIC,Nepal Reinsurance Company Limited,1000.0,1019.0,991.1,,1008.0,1018.0,-10.0,,16130.0,16138843.3,196.0,27.899999999999977,2.789999999999998,-0.9823182711198428,82341.03724489796,1000.5482517048978
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NRM,Nepal Republic Media Limited,323.1,334.0,323.1,,327.0,330.0,-3.0,,6268.0,2048522.9,64.0,10.899999999999977,3.3735685546270435,-0.9090909090909091,32008.1703125,326.82241544352263
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NRN,NRN Infrastructure and Development Limited,1459.7,1530.0,1459.7,,1521.0,1495.0,26.0,,137381.0,207532768.6,709.0,70.29999999999995,4.816058094128927,1.7391304347826086,292711.9444287729,1510.6366135055066
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NSIF2,NMB Sulav Investment Fund - 2,10.97,10.97,10.6,,10.6,10.88,-0.28000000000000114,,18233.0,196083.01,6.0,0.370000000000001,3.372835004557894,-2.5735294117647163,32680.501666666667,10.754292217407997
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NSY,Nepal Life Samriddhi Lagani Yojana,9.2,9.44,9.2,,9.36,9.42,-0.0600000000000005,,2300.0,21481.0,22.0,0.2400000000000002,2.6086956521739157,-0.636942675159241,976.4090909090909,9.339565217391304
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NTC,Nepal Doorsanchar Company Limited,875.0,875.0,853.0,,858.9,864.9,-6.0,,10341.0,8862345.4,103.0,22.0,2.5142857142857142,-0.693721817551162,86042.18834951457,857.0104825452084
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,628.0,634.0,620.0,,620.0,632.0,-12.0,,5237.0,3266216.0,27.0,14.0,2.229299363057325,-1.89873417721519,120970.96296296296,623.6807332442238
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NWCL,Nepal Warehousing Company Limited ,731.0,735.0,724.1,,727.0,742.0,-15.0,,1150.0,837029.8,24.0,10.899999999999977,1.4911080711354279,-2.0215633423180592,34876.24166666667,727.8520000000001
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,NYADI,Nyadi Hydropower Limited,375.0,377.0,369.0,,374.1,377.0,-2.8999999999999773,,3930.0,1473287.0,24.0,8.0,2.1333333333333333,-0.7692307692307632,61386.958333333336,374.8821882951654
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,OHL,Oriental Hotels Limited,685.3,698.8,685.0,,685.0,698.8,-13.799999999999955,,425.0,291355.0,7.0,13.799999999999955,2.013716620458187,-1.9748139668002225,41622.142857142855,685.5411764705882
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,OMPL,Om Megashree Pharmaceuticals Limited,960.0,989.8,960.0,,976.0,989.0,-13.0,,1145.0,1116950.0,44.0,29.799999999999955,3.104166666666662,-1.314459049544995,25385.227272727272,975.5021834061135
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,PBD85,8.75 % Prime Debenture 2085,1110.0,1110.0,1110.0,,1110.0,1125.0,-15.0,,50.0,55500.0,1.0,0.0,0.0,-1.3333333333333335,55500.0,1110.0
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,PBLD87,8.5% Prabhu Bank Debenture 2087,1087.0,1087.0,1087.0,,1087.0,1120.0,-33.0,,25.0,27175.0,1.0,0.0,0.0,-2.946428571428571,27175.0,1087.0
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,PCBL,Prime Commercial Bank Ltd.,243.0,243.0,238.0,,239.5,242.7,-3.1999999999999886,,13394.0,3205266.3,71.0,5.0,2.05761316872428,-1.3185002060156525,45144.59577464788,239.30612961027325
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,PCIL,Palpa Cement Industries Limited,650.0,665.0,650.0,,658.1,665.0,-6.899999999999977,,21830.0,14344620.2,435.0,15.0,2.307692307692308,-1.0375939849624027,32976.1383908046,657.1058268437929
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,PHCL,Peoples Hydropower Company Limited,305.0,308.9,304.0,,306.9,307.0,-0.10000000000002274,,21538.0,6580296.8,98.0,4.899999999999977,1.606557377049173,-0.032573289902287535,67145.88571428572,305.5203268641471
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,PMHPL,Panchakanya Mai Hydropower Ltd,330.0,334.0,322.1,,329.0,330.0,-1.0,,2192.0,713383.5,24.0,11.899999999999977,3.6060606060605993,-0.30303030303030304,29724.3125,325.4486770072993
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,PMLI,Prabhu Mahalaxmi Life Insurance Limited,441.1,458.0,441.1,,446.2,450.0,-3.8000000000000114,,2573.0,1153559.9,61.0,16.899999999999977,3.831330763999088,-0.844444444444447,18910.818032786883,448.3326467158958
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,PPCL,Panchthar Power Compant Limited,348.6,354.9,345.4,,351.0,359.0,-8.0,,18142.0,6317997.8,46.0,9.5,2.725186460126219,-2.2284122562674096,137347.77826086956,348.25255208907504
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,PPL,People's Power Limited,324.5,340.2,324.5,,335.0,341.5,-6.5,,10373.0,3505624.0,59.0,15.699999999999989,4.838212634822801,-1.903367496339678,59417.35593220339,337.95661814325655
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,PRIN,Prabhu Insurance Ltd.,685.1,685.5,681.1,,682.7,692.0,-9.299999999999955,,3168.0,2162325.2,20.0,4.399999999999977,0.6422420084659141,-1.3439306358381438,108116.26000000001,682.5521464646465
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,PROFL,Progressive Finance Limited,448.7,449.2,442.0,,443.0,440.0,3.0,,5215.0,2329313.9,41.0,7.199999999999989,1.604635613995986,0.6818181818181818,56812.53414634146,446.6565484180249
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,PRSF,Prabhu Smart Fund,12.95,12.95,12.95,,12.95,12.89,0.05999999999999872,,100.0,1295.0,1.0,0.0,0.0,0.46547711404188297,1295.0,12.95
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,PRVU,Prabhu  Bank Limited,194.0,198.0,194.0,,195.6,197.2,-1.5999999999999943,,91409.0,17879287.9,223.0,4.0,2.0618556701030926,-0.8113590263691656,80176.17892376681,195.5965812994344
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,PSF,Prabhu Select Fund,12.3,12.36,11.91,,11.96,12.0,-0.03999999999999915,,18215.0,219536.4,12.0,0.4499999999999993,3.658536585365848,-0.33333333333332626,18294.7,12.052506176228382
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,PURE,Pure Energy Limited,842.0,842.0,825.0,,837.0,841.0,-4.0,,1726.0,1443648.2,40.0,17.0,2.019002375296912,-0.47562425683709864,36091.205,836.412630359212
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,RADHI,Radhi Bidyut Company Ltd,745.0,764.0,745.0,,754.9,762.5,-7.600000000000023,,55217.0,41547250.1,164.0,19.0,2.5503355704697985,-0.9967213114754129,253336.89085365855,752.4358458445769
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,RAWA,Rawa Energy Development Limited,448.9,449.0,438.0,,440.2,447.0,-6.800000000000011,,39403.0,17448542.7,166.0,11.0,2.450434395188238,-1.5212527964205842,105111.7030120482,442.8226962414029
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,RBBD2088,7% RBBL Debenture 2088,1050.0,1063.0,1050.0,,1063.0,1032.1,30.90000000000009,,665.0,705470.0,6.0,13.0,1.2380952380952381,2.99389594031587,117578.33333333333,1060.857142857143
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,RBBD83,8.5% RBBL Debenture 2083,1010.9,1010.9,1010.9,,1010.9,1036.2,-25.300000000000068,,25.0,25272.5,1.0,0.0,0.0,-2.44161358811041,25272.5,1010.9
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,RBBF40,RBB Focus 40,9.21,9.3,9.15,,9.16,9.18,-0.019999999999999574,,33305.0,306618.8,15.0,0.15000000000000036,1.6286644951140103,-0.21786492374727207,20441.253333333334,9.206389431016364
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,RBCL,Rastriya Beema Company Limited,14590.0,14590.0,14474.0,,14474.0,14898.0,-424.0,,40.0,580120.0,2.0,116.0,0.7950651130911583,-2.8460195999463016,290060.0,14503.0
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,RFPL,River Falls Power Limited,342.0,349.5,340.0,,345.0,350.0,-5.0,,20616.0,7064165.0,92.0,9.5,2.7777777777777777,-1.4285714285714286,76784.40217391304,342.6544916569655
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,RHGCL,Rapti Hydro And General Construction Limited,266.0,279.9,266.0,,275.0,280.0,-5.0,,9696.0,2653532.8,59.0,13.899999999999977,5.2255639097744275,-1.7857142857142856,44975.132203389825,273.6729372937294
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,271.0,271.0,265.5,,270.0,271.8,-1.8000000000000114,,4506.0,1202821.0,44.0,5.5,2.029520295202952,-0.6622516556291432,27336.840909090908,266.9376387039503
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,RIDI,Ridi Power Company Limited,390.0,390.0,368.0,,385.0,378.9,6.100000000000023,,755500.0,288068897.9,1637.0,22.0,5.641025641025641,1.6099234626550603,175973.67006719607,381.2956954334877
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,RLEL,Ridge Line Energy Limited,888.1,913.0,875.0,,881.0,905.0,-24.0,,5729.0,5068314.6,129.0,38.0,4.27879743272154,-2.6519337016574585,39289.26046511628,884.6770116948856
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,RLFL,Reliance Finance Ltd.,470.0,482.0,469.5,,472.1,465.2,6.900000000000034,,40950.0,19559904.0,163.0,12.5,2.6595744680851063,1.483233018056757,119999.41104294479,477.6533333333333
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,RMF1,RBB Mutual Fund 1,9.85,9.85,9.65,,9.67,9.9,-0.23000000000000043,,332410.0,3208937.0,19.0,0.1999999999999993,2.030456852791871,-2.3232323232323275,168891.42105263157,9.653551337204055
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,RMF2,RBB Mutual Fund 2,10.25,10.25,10.25,,10.25,10.3,-0.05000000000000071,,100.0,1025.0,1.0,0.0,0.0,-0.4854368932038904,1025.0,10.25
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,RNLI,Reliable Nepal Life Insurance Limited,450.1,459.0,450.1,,454.4,458.9,-4.5,,7634.0,3474242.6,116.0,8.899999999999977,1.9773383692512723,-0.9806057964698192,29950.36724137931,455.10120513492274
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,672.0,672.0,663.0,,665.0,668.0,-3.0,,3726.0,2476052.5,24.0,9.0,1.3392857142857142,-0.4491017964071856,103168.85416666667,664.5336822329576
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,RSML,Reliance Spinning Mills Limited,3450.0,3530.0,3450.0,,3476.0,3545.0,-69.0,,39837.0,138303919.5,540.0,80.0,2.318840579710145,-1.9464033850493654,256118.36944444446,3471.745349800437
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,RSY,Reliable Samriddhi Yojana,10.02,10.33,10.02,,10.29,10.1,0.1899999999999995,,12600.0,129525.0,16.0,0.3100000000000005,3.093812375249506,1.8811881188118762,8095.3125,10.279761904761905
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,RURU,Ru Ru Jalbidhyut Pariyojana Limited,621.2,633.0,621.2,,629.0,633.0,-4.0,,866.0,546800.8,10.0,11.799999999999955,1.899549259497739,-0.631911532385466,54680.08,631.4096997690532
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SABBL,Salapa Bikas Bank Limited,963.3,1065.0,963.3,,1054.1,1014.0,40.09999999999991,,27195.0,28115053.5,397.0,101.70000000000005,10.557458735596391,3.9546351084812534,70818.77455919396,1033.8317153888584
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SADBL,Shangrila Development Bank Ltd.,423.1,428.9,421.7,,423.4,425.0,-1.6000000000000227,,44960.0,19084050.5,133.0,7.199999999999989,1.7017253604348828,-0.37647058823529944,143489.1015037594,424.46731539145907
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SAGAR,Sagar Distillery Limited,1720.0,1800.0,1720.0,,1771.0,1768.1,2.900000000000091,,18519.0,32762773.9,198.0,80.0,4.651162790697675,0.1640178722922963,165468.55505050503,1769.1437928613855
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SAGF,Sanima Growth Fund,10.49,10.49,10.0,,10.01,10.49,-0.4800000000000004,,3190.0,32042.9,9.0,0.4900000000000002,4.671115347950431,-4.575786463298384,3560.3222222222225,10.044796238244514
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SAHAS,Sahas Urja Limited,665.0,670.9,660.1,,665.0,665.0,0.0,,51318.0,34108643.5,271.0,10.799999999999955,1.6240601503759329,0.0,125862.15313653137,664.6526267586422
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SAIL,Shreenagar Agritech Industries Limited,1000.0,1083.0,1000.0,,1080.0,1038.9,41.09999999999991,,45044.0,47334784.8,542.0,83.0,8.3,3.9561074213109926,87333.55129151291,1050.8566024331765
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SALICO,Sagarmatha Lumbini Insurance Co. Limited,610.0,610.0,599.0,,599.0,610.4,-11.399999999999977,,10616.0,6384248.8,31.0,11.0,1.8032786885245904,-1.867627785058974,205943.50967741935,601.3798794272795
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SANIMA,Sanima Bank Limited,365.0,372.0,362.7,,370.0,368.0,2.0,,55460.0,20372022.6,144.0,9.300000000000011,2.547945205479455,0.5434782608695652,141472.37916666668,367.3282113234764
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SANVI,Sanvi Energy Limited,601.0,619.0,601.0,,614.8,618.1,-3.300000000000068,,9867.0,6006178.6,133.0,18.0,2.995008319467554,-0.5338941918783479,45159.23759398496,608.7137529137528
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SAPDBL,Saptakoshi Development Bank Ltd,750.5,811.0,750.5,,778.0,790.0,-12.0,,11089.0,8638496.8,94.0,60.5,8.061292471685542,-1.5189873417721518,91898.90212765959,779.0149517539905
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SARBTM,Sarbottam Cement Limited,814.0,815.9,795.2,,797.2,814.0,-16.799999999999955,,14067.0,11251582.2,54.0,20.699999999999932,2.5429975429975347,-2.0638820638820583,208362.63333333333,799.8565579014714
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SBCF,Sunrise Bluechip Fund,9.9,10.0,9.66,,9.8,10.0,-0.1999999999999993,,6150.0,60851.0,12.0,0.33999999999999986,3.434343434343433,-1.9999999999999927,5070.916666666667,9.894471544715447
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SBI,Nepal SBI Bank Limited,412.0,412.9,402.0,,409.0,410.0,-1.0,,27238.0,11141591.7,101.0,10.899999999999977,2.6456310679611597,-0.24390243902439024,110312.78910891089,409.0458807548278
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SBL,Siddhartha Bank Limited,400.2,403.0,396.1,,401.0,399.0,2.0,,45758.0,18347041.2,139.0,6.899999999999977,1.724137931034477,0.5012531328320802,131993.10215827337,400.9581100572577
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SBLD89,10.75% SBL Debenture 2089,1250.0,1250.0,1250.0,,1250.0,1235.0,15.0,,30.0,37500.0,1.0,0.0,0.0,1.214574898785425,37500.0,1250.0
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SCB,Standard Chartered Bank Limited,661.0,661.0,644.0,,656.5,663.9,-7.399999999999977,,2734.0,1796926.5,40.0,17.0,2.5718608169440245,-1.114625696641057,44923.1625,657.2518288222385
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SEF,Siddhartha Equity Fund,9.95,10.05,9.95,,10.05,10.1,-0.049999999999998934,,19977.0,199561.36,3.0,0.10000000000000142,1.005025125628155,-0.4950495049504845,66520.45333333332,9.989555989387796
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.1,-0.09999999999999964,,720.0,7200.0,5.0,0.0,0.0,-0.9900990099009866,1440.0,10.0
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SGHC,Swet-Ganga Hydropower & Construction Limited ,316.0,340.0,316.0,,327.5,332.0,-4.5,,43189.0,14276774.9,122.0,24.0,7.59493670886076,-1.355421686746988,117022.74508196722,330.5650721248466
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SGHL,Sanigad Hydro Limited,539.0,550.0,520.9,,533.6,536.0,-2.3999999999999773,,62663.0,33806996.6,2348.0,29.100000000000023,5.39888682745826,-0.44776119402984654,14398.2097955707,539.5049167770455
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SGIC,Sanima GIC Insurance Limited,471.3,475.0,470.2,,471.0,480.0,-9.0,,3681.0,1737806.0,49.0,4.800000000000011,1.0184595798854257,-1.875,35465.42857142857,472.1016028253192
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SHEL,Singati Hydro Energy Limited,311.0,313.0,307.4,,310.0,311.0,-1.0,,58694.0,18166251.6,210.0,5.600000000000023,1.8006430868167274,-0.3215434083601286,86505.96,309.5078134051181
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SHINE,Shine Resunga Development Bank Ltd.,415.9,415.9,412.0,,415.0,415.9,-0.8999999999999773,,12783.0,5282778.8,55.0,3.8999999999999773,0.9377254147631587,-0.21639817263764782,96050.52363636364,413.26596260658687
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SHIVM,SHIVAM CEMENTS LTD,657.1,664.9,652.0,,658.0,663.1,-5.100000000000023,,62199.0,40903128.4,267.0,12.899999999999977,1.9631715111855086,-0.7691147639873356,153195.2374531835,657.6171385392048
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SHL,Soaltee Hotel Limited,505.0,505.0,497.7,,501.0,505.0,-4.0,,12346.0,6166977.4,40.0,7.300000000000011,1.445544554455448,-0.7920792079207921,154174.435,499.5121820832659
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1495.0,1495.0,1450.0,,1465.0,1540.0,-75.0,,235.0,341914.0,9.0,45.0,3.0100334448160537,-4.870129870129871,37990.444444444445,1454.9531914893616
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SHPC,Sanima Mai Hydropower Ltd.,517.1,519.0,509.5,,514.0,517.0,-3.0,,6671.0,3427329.05,45.0,9.5,1.837168826145813,-0.5802707930367506,76162.86777777778,513.7654099835107
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SICL,Shikhar Insurance Co. Ltd.,635.0,635.0,621.0,,633.5,638.0,-4.5,,5863.0,3684403.5,30.0,14.0,2.204724409448819,-0.7053291536050157,122813.45,628.416083916084
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SIFC,Shree Investment Finance Co. Ltd.,522.0,540.0,520.0,,524.0,527.9,-3.8999999999999773,,9552.0,5061890.7,58.0,20.0,3.8314176245210727,-0.7387762833870009,87273.9775862069,529.9299309045226
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SIGS2,Siddhartha Investment Growth Scheme - 2,10.04,10.04,10.04,,10.04,10.35,-0.3100000000000005,,100.0,1004.0,1.0,0.0,0.0,-2.9951690821256087,1004.0,10.04
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SIGS3,Siddhartha Investment Growth Scheme 3,10.56,10.59,10.46,,10.47,10.5,-0.02999999999999936,,6108.0,64474.48,5.0,0.129999999999999,1.2310606060605966,-0.28571428571427965,12894.896,10.555743287491815
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SIKLES,Sikles Hydropower Limited,573.0,573.0,555.0,,569.0,570.0,-1.0,,13683.0,7665422.7,75.0,18.0,3.1413612565445024,-0.17543859649122806,102205.636,560.2150624862969
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SINDU,Sindhu Bikash Bank Ltd,683.1,800.0,683.1,,720.0,719.0,1.0,,13064.0,9420175.5,149.0,116.89999999999998,17.113160591421455,0.13908205841446453,63222.654362416106,721.078957440294
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SIPD,Shikhar power Development Limited,670.0,710.0,655.5,,672.5,685.0,-12.5,,24255.0,16551228.7,279.0,54.5,8.134328358208954,-1.824817518248175,59323.400358422936,682.3841970727684
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,285.0,285.0,281.2,,283.5,285.0,-1.5,,4374.0,1232005.6,39.0,3.8000000000000114,1.3333333333333375,-0.5263157894736842,31589.88717948718,281.66566072245087
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SJLIC,SuryaJyoti Life Insurance Company Limited,418.0,425.0,418.0,,421.4,424.9,-3.5,,3304.0,1397228.3,44.0,7.0,1.674641148325359,-0.8237232289950577,31755.188636363637,422.8899213075061
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,769.0,770.2,763.0,,767.5,769.0,-1.5,,1196.0,916483.4,33.0,7.2000000000000455,0.9362808842652856,-0.1950585175552666,27772.224242424243,766.2904682274248
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SKHEL,Suryakunda Hydro Electric Limited,970.3,999.4,970.3,,994.9,999.8,-4.899999999999977,,1259.0,1245499.0,38.0,29.100000000000023,2.9990724518190275,-0.4900980196039185,32776.28947368421,989.2764098490866
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SKHL,Super Khudi Hydropower Limited,881.2,907.0,873.0,,898.8,899.0,-0.20000000000004547,,5585.0,4971951.0,117.0,34.0,3.858374943259192,-0.02224694104561129,42495.307692307695,890.2329453894359
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,820.0,820.0,805.0,,812.0,820.1,-8.100000000000023,,1703.0,1376486.1,20.0,15.0,1.8292682926829267,-0.9876844287282065,68824.30500000001,808.2713446858486
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1110.0,1120.0,1097.0,,1100.0,1120.0,-20.0,,429.0,473938.6,19.0,23.0,2.0720720720720722,-1.7857142857142856,24944.13684210526,1104.7519813519814
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SLCF,Sanima Large Cap Fund,10.0,10.1,9.95,,10.1,9.95,0.15000000000000036,,1700.0,17049.5,9.0,0.15000000000000036,1.5000000000000036,1.507537688442215,1894.388888888889,10.029117647058824
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,748.2,766.9,748.2,,750.1,760.5,-10.399999999999977,,314.0,238865.4,10.0,18.699999999999932,2.4993317294840858,-1.3675213675213647,23886.54,760.7178343949045
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SMB,Support Microfinance Bittiya Sanstha Ltd.,1895.0,1895.0,1811.0,,1840.0,1890.0,-50.0,,831.0,1533118.5,24.0,84.0,4.432717678100264,-2.6455026455026456,63879.9375,1844.9079422382672
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1621.0,1621.0,1526.0,,1560.0,1543.9,16.09999999999991,,454.0,702524.0,12.0,95.0,5.860579888957433,1.0428136537340442,58543.666666666664,1547.409691629956
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SMH,Super Mai Hydropower Limited,518.0,523.0,510.0,,514.8,521.9,-7.100000000000023,,10652.0,5472597.7,100.0,13.0,2.5096525096525095,-1.360413872389351,54725.977,513.7624577544124
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SMHL,Super Madi Hydropower Limited,491.0,491.0,486.0,,486.5,491.0,-4.5,,7574.0,3687397.9,56.0,5.0,1.0183299389002036,-0.9164969450101833,65846.39107142857,486.84947187747554
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SMJC,Sagarmatha Jalabidhyut Company Limited,439.1,450.0,439.0,,440.0,450.0,-10.0,,13797.0,6093268.2,82.0,11.0,2.505124117513095,-2.2222222222222223,74308.14878048781,441.6371819960861
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,800.0,805.0,781.1,,781.1,800.0,-18.899999999999977,,583.0,464314.0,6.0,23.899999999999977,2.987499999999997,-2.362499999999997,77385.66666666667,796.4219554030875
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SNLI,Sun Nepal Life Insurance Company Limited,433.1,445.0,433.1,,437.5,445.0,-7.5,,2421.0,1059154.3,109.0,11.899999999999977,2.74763334102978,-1.6853932584269662,9717.011926605504,437.4862866584056
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SNORL,Snow Rivers Limited,860.0,879.9,840.1,,869.6,880.0,-10.399999999999977,,16715.0,14406930.6,440.0,39.799999999999955,4.627906976744181,-1.1818181818181792,32743.02409090909,861.9162787915046
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SOHL,Solu Hydropower Limited,600.0,600.0,575.0,,587.0,592.0,-5.0,,31381.0,18243817.1,499.0,25.0,4.166666666666666,-0.8445945945945946,36560.75571142285,581.3650648481565
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SONA,Sonapur Minerals And Oil Limited,417.0,423.0,417.0,,421.1,425.0,-3.8999999999999773,,9413.0,3948077.2,103.0,6.0,1.4388489208633095,-0.917647058823524,38330.84660194175,419.4281525549772
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SOPL,Sopan Pharmaceuticals Limited,845.0,861.1,835.0,,844.1,845.0,-0.8999999999999773,,27189.0,22972574.3,699.0,26.100000000000023,3.0887573964497066,-0.10650887573964228,32864.91316165951,844.9216337489427
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SPC,Samling Power Company Limited,425.4,433.0,425.4,,432.0,436.3,-4.300000000000011,,1606.0,694102.0,22.0,7.600000000000023,1.7865538316878289,-0.9855603942241603,31550.090909090908,432.19302615193027
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SPDL,Synergy Power Development Ltd.,398.0,411.0,393.0,,398.0,402.0,-4.0,,107561.0,43411174.7,233.0,18.0,4.522613065326634,-0.9950248756218906,186314.0545064378,403.5958637424346
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SPHL,Sayapatri Hydropower Limited,535.0,546.0,527.0,,530.2,545.0,-14.799999999999955,,2893.0,1545497.8,25.0,19.0,3.551401869158879,-2.715596330275221,61819.912000000004,534.2197718631179
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SPIL,Siddhartha Premier Insurance Limited,715.0,720.0,700.1,,720.0,715.0,5.0,,9198.0,6505162.6,28.0,19.899999999999977,2.7832167832167802,0.6993006993006993,232327.2357142857,707.2366383996521
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SPL,Shuvam Power Limited,660.3,660.3,660.0,,660.1,679.0,-18.899999999999977,,145.0,95719.4,6.0,0.2999999999999545,0.0454338936846819,-2.783505154639172,15953.233333333332,660.1337931034483
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SRBLD83,10.25% Sunrise Bank Debenture 2083,1098.9,1098.9,1098.9,,1098.9,1098.9,0.0,,2.0,2125.9,2.0,0.0,0.0,0.0,1062.95,1062.95
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SRLI,Sanima Reliance Life Insurance Limited,385.3,389.0,385.0,,386.0,390.0,-4.0,,3570.0,1380307.5,67.0,4.0,1.0381520892810796,-1.0256410256410255,20601.60447761194,386.640756302521
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SSHL,Shiva Shree Hydropower Ltd,210.2,214.0,209.4,,211.0,214.0,-3.0,,70853.0,14962740.3,215.0,4.599999999999994,2.1883920076117955,-1.4018691588785046,69594.14093023256,211.18005306761887
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,STC,Salt Trading Corporation,5250.0,5250.0,5190.0,,5200.0,5250.0,-50.0,,220.0,1145630.0,12.0,60.0,1.1428571428571428,-0.9523809523809524,95469.16666666667,5207.409090909091
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2120.0,2164.0,2120.0,,2164.0,2142.0,22.0,,102.0,219213.0,6.0,44.0,2.0754716981132075,1.0270774976657329,36535.5,2149.1470588235293
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,694.0,696.0,681.2,,691.0,688.0,3.0,,13782.0,9488861.7,40.0,14.799999999999955,2.1325648414985525,0.436046511627907,237221.54249999998,688.4967131040487
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,643.0,643.0,626.0,,632.0,644.9,-12.899999999999977,,4858.0,3052592.2,31.0,17.0,2.6438569206842923,-2.000310125600865,98470.71612903227,628.363976945245
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,SYPNL,SY Panel Nepal Limited,1334.8,1430.0,1334.8,,1408.0,1405.0,3.0,,32183.0,45218023.0,482.0,95.20000000000005,7.132154629907106,0.21352313167259787,93813.32572614108,1405.028213653171
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,TAMOR,Sanima Middle Tamor Hydropower Limited,447.0,454.0,447.0,,451.2,454.0,-2.8000000000000114,,10015.0,4528596.5,61.0,7.0,1.5659955257270695,-0.6167400881057294,74239.2868852459,452.18137793310035
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,TPC,Terhathum Power Company Limited,358.2,366.8,358.2,,364.0,366.8,-2.8000000000000114,,7250.0,2634778.0,29.0,8.600000000000023,2.4008933556672316,-0.7633587786259572,90854.41379310345,363.4176551724138
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,561.0,570.0,551.0,,557.0,563.0,-6.0,,31801.0,17823829.3,860.0,19.0,3.3868092691622103,-1.0657193605683837,20725.382906976745,560.4801515675608
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,TRH,Taragaon Regency Hotel Limited,799.0,801.9,778.0,,778.0,788.0,-10.0,,1675.0,1314946.0,12.0,23.899999999999977,2.991239048811011,-1.2690355329949239,109578.83333333333,785.0423880597015
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,TSHL,Three Star Hydropower Limited,390.0,398.0,386.1,,390.0,398.0,-8.0,,5573.0,2174442.2,72.0,11.899999999999977,3.0512820512820458,-2.0100502512562812,30200.586111111115,390.1744482325498
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,TTL,Trade Tower Limited,747.0,748.0,736.3,,741.0,754.0,-13.0,,6151.0,4562017.9,106.0,11.700000000000045,1.5662650602409698,-1.7241379310344827,43037.90471698114,741.6709315558446
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,TVCL,Trishuli Jal Vidhyut Company Limited ,475.3,509.9,475.3,,499.9,489.9,10.0,,12621.0,6272676.0,79.0,34.599999999999966,7.279612876078259,2.0412329046744233,79400.96202531646,497.00309008794864
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,UAIL,United Ajod Insurance Limited,460.0,465.0,455.0,,460.8,468.7,-7.899999999999977,,4037.0,1858529.2,44.0,10.0,2.1739130434782608,-1.685513121399611,42239.299999999996,460.37384196185286
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,UHEWA,Upper Hewakhola Hydropower Company Limited,582.0,604.0,582.0,,600.0,600.0,0.0,,5422.0,3238664.1,65.0,22.0,3.7800687285223367,0.0,49825.60153846154,597.319088897086
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2753.8,2829.9,2753.8,,2768.1,2839.0,-70.90000000000009,,427.0,1184675.4,19.0,76.09999999999991,2.7634541361028364,-2.49735822472702,62351.33684210526,2774.415456674473
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,ULHC,Upper Lohore Khola Hydropower Company Limited,382.0,382.0,369.0,,372.0,371.0,1.0,,7326.0,2715941.5,44.0,13.0,3.4031413612565444,0.2695417789757413,61725.943181818184,370.7263854763855
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,UMHL,United Modi Hydropower Ltd.,580.0,609.7,573.0,,580.1,600.0,-19.899999999999977,,91640.0,53219535.5,127.0,36.700000000000045,6.32758620689656,-3.316666666666663,419051.46062992123,580.745695111305
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,UMRH,United IDI Mardi RB Hydropower Limited.,536.0,546.0,536.0,,539.5,549.9,-10.399999999999977,,3964.0,2143030.3,26.0,10.0,1.8656716417910446,-1.8912529550827382,82424.2423076923,540.6231836528758
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,UNHPL,Union Hydropower Limited,395.1,404.0,395.1,,400.0,404.8,-4.800000000000011,,8247.0,3299125.6,42.0,8.899999999999977,2.252594279929126,-1.185770750988145,78550.60952380953,400.03948102340246
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,UNL,Unilever Nepal Limited,47800.0,47800.0,47800.0,,47800.0,47040.0,760.0,,10.0,478000.0,1.0,0.0,0.0,1.6156462585034015,478000.0,47800.0
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1305.0,1305.0,1270.0,,1270.0,1292.0,-22.0,,205.0,260879.0,6.0,35.0,2.681992337164751,-1.7027863777089782,43479.833333333336,1272.580487804878
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,UPCL,UNIVERSAL POWER COMPANY LTD,360.0,365.0,356.1,,359.9,365.9,-6.0,,23723.0,8531311.2,68.0,8.899999999999977,2.472222222222216,-1.6397922929762232,125460.4588235294,359.6219365173038
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,UPPER,Upper Tamakoshi Hydropower Ltd,190.5,202.0,190.5,,199.8,200.5,-0.6999999999999886,,51077.0,10167076.8,242.0,11.5,6.036745406824147,-0.34912718204488213,42012.71404958678,199.05391467783934
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,USHEC,Upper Solu Hydro Electric Company Limited,500.0,500.0,492.0,,492.9,506.0,-13.100000000000023,,5257.0,2613594.0,30.0,8.0,1.6,-2.5889328063241153,87119.8,497.16454251474227
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,USHL,Upper Syange Hydropower Limited,514.0,554.2,514.0,,538.0,540.8,-2.7999999999999545,,1540.0,834914.8,43.0,40.200000000000045,7.82101167315176,-0.5177514792899325,19416.623255813956,542.1524675324675
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1200.0,1200.0,1200.0,,1200.0,1205.0,-5.0,,134.0,160760.0,4.0,0.0,0.0,-0.4149377593360996,40190.0,1199.7014925373135
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,672.0,690.0,672.0,,683.0,692.0,-9.0,,2687.0,1833798.9,41.0,18.0,2.6785714285714284,-1.300578034682081,44726.80243902439,682.4707480461481
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,VLUCL,Vision Lumbini Urja Company Limited ,469.0,469.0,455.0,,455.0,469.0,-14.0,,859.0,394543.0,14.0,14.0,2.9850746268656714,-2.9850746268656714,28181.64285714286,459.30500582072176
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1369.0,1369.0,1368.0,,1368.0,1378.1,-10.099999999999909,,120.0,164211.0,8.0,1.0,0.07304601899196494,-0.7328931137072715,20526.375,1368.425
+2026-07-22T08:15:27+00:00,2026-07-22T14:00:27+05:45,2026-07-22,14:00:27,1784708127,2,8,14,nepse_official,OPEN,2026-07-22,YMHL,Yambaling Hydropower Limited,602.7,650.0,602.7,,638.5,630.0,8.5,,25597.0,16371166.1,628.0,47.299999999999955,7.848017255682753,1.3492063492063493,26068.735828025478,639.5736258155252
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,960.9,960.9,940.2,,945.0,966.8,-21.799999999999955,,428.0,404013.6,18.0,20.699999999999932,2.1542304089915634,-2.2548613984277983,22445.199999999997,943.9570093457943
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,ADBL,Agricultural Development Bank Limited,314.0,320.0,310.2,,318.0,314.0,4.0,,50318.0,15934217.5,195.0,9.800000000000011,3.121019108280258,1.2738853503184715,81713.93589743589,316.6703267220478
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,AHL,Asian Hydropower Limited,445.0,445.0,431.0,,434.0,435.0,-1.0,,712.0,308692.0,23.0,14.0,3.146067415730337,-0.22988505747126436,13421.391304347826,433.5561797752809
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,AHPC,Arun Valley Hydropower Development Co. Ltd.,278.0,278.0,274.0,,276.0,278.0,-2.0,,48279.0,13284461.0,191.0,4.0,1.4388489208633095,-0.7194244604316548,69552.15183246073,275.16023529899127
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,385.0,394.6,381.0,,389.1,385.0,4.100000000000023,,487211.0,188595567.4,985.0,13.600000000000023,3.5324675324675385,1.0649350649350708,191467.58111675127,387.09217854276693
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,AKPL,Arun Kabeli Power Ltd.,263.0,269.0,261.1,,267.0,265.0,2.0,,114807.0,30351258.2,224.0,7.899999999999977,3.0038022813688126,0.7547169811320755,135496.68839285715,264.36766225055965
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1060.0,1163.9,1060.0,,1103.0,1099.1,3.900000000000091,,1411.0,1559475.3,72.0,103.90000000000009,9.801886792452839,0.3548357747247831,21659.379166666666,1105.2270021261518
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,ALICL,Asian Life Insurance Co. Limited,440.0,444.9,432.0,,435.2,442.0,-6.800000000000011,,12601.0,5497873.8,76.0,12.899999999999977,2.9318181818181768,-1.538461538461541,72340.44473684211,436.3045631299103
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5650.0,6545.0,5650.0,,5680.0,5845.0,-165.0,,1035.0,5924361.0,56.0,895.0,15.84070796460177,-2.8229255774165956,105792.16071428571,5724.020289855072
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,APHL,Appolo Hydropower Limited,827.1,853.0,826.4,,834.1,840.2,-6.100000000000023,,17569.0,14685140.2,287.0,26.600000000000023,3.216056099625199,-0.7260176148536089,51167.73588850174,835.855210882805
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,API,Api Power Company Ltd.,340.0,345.7,339.0,,342.3,344.0,-1.6999999999999886,,184668.0,63339526.9,467.0,6.699999999999989,1.9705882352941142,-0.4941860465116246,135630.67858672378,342.9913515064873
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1076.3,1090.0,1055.0,,1068.0,1096.0,-28.0,,4271.0,4578594.0,47.0,35.0,3.2518814456935803,-2.5547445255474455,97416.89361702128,1072.019199250761
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,BANDIPUR,Bandipur Cablecar and Tourism Limited,740.0,750.0,735.0,,740.0,745.0,-5.0,,18545.0,13776310.8,285.0,15.0,2.027027027027027,-0.6711409395973155,48337.93263157895,742.8584955513616
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,BARUN,Barun Hydropower Co. Ltd.,330.0,339.0,327.0,,332.2,339.0,-6.800000000000011,,18263.0,6112590.9,93.0,12.0,3.6363636363636362,-2.0058997050147527,65726.78387096775,334.69807260581507
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,BBC,Bishal Bazar Company Limited,4300.0,4350.0,4256.0,,4300.0,4390.0,-90.0,,210.0,907930.0,9.0,94.0,2.186046511627907,-2.050113895216401,100881.11111111111,4323.476190476191
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,BEDC,Bhugol Energy Development Company Limited,330.0,335.0,327.1,,331.1,334.5,-3.3999999999999773,,15679.0,5203010.9,102.0,7.899999999999977,2.3939393939393874,-1.0164424514200232,51009.91078431373,331.8458383825499
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,BFC,Best Finance Company Ltd.,530.0,558.0,530.0,,542.0,530.0,12.0,,259314.0,141776337.7,1147.0,28.0,5.283018867924529,2.2641509433962264,123606.22292938098,546.7361488388594
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,BGWT,Bhagawati Hydropower Development Company Limited,601.0,619.0,596.0,,615.0,614.9,0.10000000000002274,,2662.0,1610708.7,44.0,23.0,3.826955074875208,0.016262806960485078,36607.01590909091,605.0746431254696
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,BHCL,Bikash Hydropower Company Limited,510.0,520.0,495.0,,500.0,505.0,-5.0,,27357.0,13711526.7,222.0,25.0,4.901960784313726,-0.9900990099009901,61763.63378378378,501.20724860182037
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,BHDC,Bindhyabasini Hydropower Development Company Limited,437.4,446.9,437.4,,443.0,447.1,-4.100000000000023,,4240.0,1879101.2,44.0,9.5,2.1719250114311843,-0.9170208007157286,42706.84545454545,443.18424528301887
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,BHL,Balephi Hydropower Limited,220.0,220.0,214.1,,217.0,217.5,-0.5,,54483.0,11790575.0,279.0,5.900000000000006,2.6818181818181843,-0.22988505747126436,42260.12544802867,216.4083292036048
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,BHPL,Barahi Hydropower Public Limited,490.0,502.0,490.0,,490.0,504.0,-14.0,,6925.0,3418534.5,40.0,12.0,2.4489795918367347,-2.7777777777777777,85463.3625,493.65119133574007
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,BJHL,Bhujung Hydropower Limited,794.0,794.0,750.6,,752.0,771.0,-19.0,,7607.0,5781966.8,106.0,43.39999999999998,5.465994962216622,-2.4643320363164722,54546.85660377358,760.0850269488628
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,290.4,296.5,290.4,,295.0,294.0,1.0,,14879.0,4368566.4,122.0,6.100000000000023,2.100550964187336,0.3401360544217687,35807.92131147541,293.60618321123735
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,BNL,Bottlers Nepal (Balaju) Limited,15200.0,15200.0,15200.0,,15200.0,15200.0,0.0,,30.0,456000.0,2.0,0.0,0.0,0.0,228000.0,15200.0
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,BNT,Bottlers Nepal (Terai) Limited,11573.0,11573.0,11571.0,,11571.0,11621.0,-50.0,,30.0,347160.0,3.0,2.0,0.017281603732826407,-0.43025557180965496,115720.0,11572.0
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,BOKD86KA,"BOK Debenture 2086 ""KA""",1169.0,1169.0,1169.0,,1169.0,1169.0,0.0,,36.0,42084.0,1.0,0.0,0.0,0.0,42084.0,1169.0
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,BPCL,Butwal Power Company Limited,640.0,677.9,640.0,,668.0,673.0,-5.0,,10426.0,6934196.5,63.0,37.89999999999998,5.9218749999999964,-0.7429420505200593,110066.61111111111,665.0869460962978
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,BUNGAL,Bungal Hydro Limited,607.0,703.0,607.0,,630.0,638.0,-8.0,,30942.0,19696507.0,257.0,96.0,15.815485996705107,-1.2539184952978055,76640.10505836576,636.562180854502
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,C30MF,Citizens Super 30 Mutual Fund,10.0,10.1,10.0,,10.02,10.01,0.009999999999999787,,5900.0,59540.0,5.0,0.09999999999999964,0.9999999999999963,0.09990009990009778,11908.0,10.091525423728813
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,936.0,939.0,927.0,,938.0,935.0,3.0,,15482.0,14431949.4,107.0,12.0,1.282051282051282,0.32085561497326204,134878.03177570095,932.1760366877664
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,CFCL,Central Finance Co. Ltd.,602.0,650.8,602.0,,642.0,633.0,9.0,,88515.0,56935465.3,360.0,48.799999999999955,8.106312292358796,1.4218009478672986,158154.07027777776,643.2295689996046
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,CGH,Chandragiri Hills Limited,794.8,794.8,776.5,,786.1,783.2,2.8999999999999773,,5269.0,4114823.8,50.0,18.299999999999955,2.3024660291897274,0.37027579162410335,82296.476,780.9496678686658
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,CHCL,Chilime Hydropower Company Limited,493.0,496.0,480.1,,487.3,495.9,-8.599999999999966,,38724.0,19006512.6,162.0,15.899999999999977,3.2251521298174395,-1.7342206089937422,117324.15185185186,490.8199721103192
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,CHDC,CEDB Holdings Limited,2160.0,2224.7,2160.0,,2219.0,2209.0,10.0,,9010.0,19968902.3,91.0,64.69999999999982,2.995370370370362,0.4526935264825713,219438.4868131868,2216.3043618202
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,CHL,Chhyangdi Hydropower Ltd.,273.0,274.0,268.3,,268.8,273.5,-4.699999999999989,,8450.0,2278035.2,47.0,5.699999999999989,2.0879120879120836,-1.7184643510054802,48468.83404255319,269.5899644970414
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,CIT,Citizen Investment Trust,1730.5,1732.0,1710.0,,1715.0,1730.1,-15.099999999999909,,3492.0,6008605.5,99.0,22.0,1.2713088702687085,-0.8727819201202189,60692.98484848485,1720.6774054982818
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,CITY,City Hotel Limited,375.6,400.0,375.0,,390.2,377.0,13.199999999999989,,354657.0,138637716.2,1290.0,25.0,6.656017039403621,3.5013262599469464,107471.09782945736,390.9064707590714
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,CKHL,Chirkhwa Hydropower Limited ,607.1,629.2,594.0,,597.2,620.1,-22.899999999999977,,8376.0,5008155.4,27.0,35.200000000000045,5.798056333388246,-3.6929527495565195,185487.23703703706,597.9173113658071
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,CLI,Citizen Life Insurance Company Limited,429.0,453.0,429.0,,447.6,451.5,-3.8999999999999773,,4823.0,2160856.7,97.0,24.0,5.594405594405594,-0.8637873754152774,22276.87319587629,448.03166079203817
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,CORBL,Corporate Development Bank Limited,1390.0,1555.0,1282.0,,1400.0,1400.0,0.0,,64187.0,89428063.2,892.0,273.0,19.640287769784173,0.0,100255.67623318385,1393.2426067583779
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,CREST,Crest Micro Life Insurance Limited,1220.0,1266.0,1160.0,,1216.0,1239.7,-23.700000000000045,,5833.0,7092619.8,120.0,106.0,8.688524590163935,-1.9117528434298658,59105.165,1215.947162695011
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,CSY,Citizens Santulit Yojana,9.1,9.32,9.0,,9.32,9.1,0.22000000000000064,,12484.0,115882.08,27.0,0.3200000000000003,3.51648351648352,2.4175824175824245,4291.928888888889,9.282447933354694
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1356.0,1375.0,1350.0,,1375.0,1385.0,-10.0,,400.0,542053.8,21.0,25.0,1.8436578171091444,-0.7220216606498195,25812.085714285717,1355.1345000000001
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,CZBIL,Citizens Bank International Limited,200.5,203.7,200.0,,203.7,203.5,0.19999999999998863,,25719.0,5190578.7,106.0,3.6999999999999886,1.8453865336658297,0.09828009828009268,48967.72358490566,201.81883821299428
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,851.9,841.0,,844.0,850.0,-6.0,,2309.0,1953102.6,34.0,10.899999999999977,1.282352941176468,-0.7058823529411765,57444.194117647065,845.8651364226938
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,DHEL,Daramkhola Hydro Energy Limited,590.0,600.0,585.0,,590.0,600.0,-10.0,,12255.0,7236921.7,137.0,15.0,2.5423728813559325,-1.6666666666666667,52824.24598540146,590.528086495308
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,DHPL,Dibyashwori Hydropower Ltd.,299.0,307.9,295.0,,296.5,307.8,-11.300000000000011,,7609.0,2256371.6,34.0,12.899999999999977,4.314381270903002,-3.67121507472385,66363.8705882353,296.53983440662375
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1200.0,1287.5,1200.0,,1215.1,1216.0,-0.900000000000091,,5168.0,6494279.7,54.0,87.5,7.291666666666667,-0.07401315789474433,120264.4388888889,1256.633068885449
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,DOLTI,Dolti Power Company Limited,338.9,339.0,329.0,,332.9,339.0,-6.100000000000023,,24907.0,8251825.9,112.0,10.0,2.950722927117144,-1.7994100294985316,73677.01696428572,331.30549243184646
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,DORDI,Dordi Khola Jal Bidyut Company Limited,260.3,265.9,260.3,,262.0,266.7,-4.699999999999989,,8524.0,2238573.1,51.0,5.599999999999966,2.151363810987309,-1.7622797150356164,43893.59019607843,262.6200258094791
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,EBL,Everest Bank Limited,720.0,725.0,717.0,,718.0,720.5,-2.5,,10188.0,7328804.3,90.0,8.0,1.1111111111111112,-0.3469812630117973,81431.15888888888,719.3565272870043
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,EBLD85,10.50% Everest Bank Limited Debenture 2085,1150.0,1150.0,1150.0,,1150.0,1131.0,19.0,,25.0,28750.0,1.0,0.0,0.0,1.6799292661361624,28750.0,1150.0
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,EBLD86,Everest Bank Limited,1095.0,1095.0,1095.0,,1095.0,1100.0,-5.0,,25.0,27375.0,1.0,0.0,0.0,-0.45454545454545453,27375.0,1095.0
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,EBLD91,Everest Bank Limited Debenture 2091,1090.0,1090.0,1090.0,,1090.0,1120.0,-30.0,,125.0,136250.0,2.0,0.0,0.0,-2.6785714285714284,68125.0,1090.0
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,ECL,Everest Colour Limited,441.0,492.4,441.0,,492.4,428.2,64.19999999999999,,100.0,47992.0,10.0,51.39999999999998,11.655328798185936,14.992993928070995,4799.2,479.92
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,EDBL,Excel Development Bank Ltd.,586.0,586.0,575.0,,582.0,578.0,4.0,,3616.0,2102413.0,24.0,11.0,1.877133105802048,0.6920415224913495,87600.54166666667,581.4195243362832
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,EHPL,Eastern Hydropower Limited,370.0,380.0,357.8,,360.0,361.6,-1.6000000000000227,,10265.0,3692451.4,84.0,22.19999999999999,5.999999999999997,-0.44247787610620093,43957.75476190476,359.7127520701412
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,ENL,Emerging Nepal Limited,863.0,863.0,820.0,,825.0,851.9,-26.899999999999977,,906.0,749557.0,14.0,43.0,4.9826187717265356,-3.157647611221972,53539.78571428572,827.3256070640176
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,780.6,780.6,768.0,,776.0,780.5,-4.5,,7545.0,5817209.7,60.0,12.600000000000023,1.614142966948504,-0.5765534913516976,96953.49500000001,771.0019483101391
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1000.0,1005.0,970.0,,1001.0,1005.0,-4.0,,5213.0,5090717.2,68.0,35.0,3.5000000000000004,-0.3980099502487562,74863.48823529412,976.54272012277
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,GBBL,Garima Bikas Bank Limited,420.0,425.0,417.3,,422.1,423.9,-1.7999999999999545,,26596.0,11171319.2,128.0,7.699999999999989,1.8333333333333306,-0.4246284501061464,87275.93125,420.0375695593322
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,GBIME,Global IME Bank Limited,245.0,263.0,242.2,,247.8,246.9,0.9000000000000057,,129050.0,32019273.6,348.0,20.80000000000001,8.489795918367351,0.36452004860267545,92009.40689655172,248.11525455249904
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.6,9.3,,9.31,9.3,0.009999999999999787,,3250.0,30911.72,12.0,0.29999999999999893,3.2258064516128915,0.1075268817204278,2575.976666666667,9.511298461538463
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,746.1,763.5,746.1,,763.0,759.0,4.0,,966.0,727732.6,14.0,17.399999999999977,2.3321270607157185,0.5270092226613966,51980.9,753.3463768115942
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,GCIL,Ghorahi Cement Industry Limited,360.0,367.7,360.0,,361.0,368.9,-7.899999999999977,,13717.0,4976627.7,154.0,7.699999999999989,2.1388888888888857,-2.141501761995115,32315.764285714286,362.8072975140337
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,GFCL,Goodwill Finance Limited,615.1,639.9,615.1,,634.0,628.9,5.100000000000023,,28754.0,18113724.7,91.0,24.799999999999955,4.031864737441059,0.8109397360470699,199051.91978021976,629.954952354455
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,GHL,Ghalemdi Hydro Limited,232.1,232.1,229.0,,231.0,232.0,-1.0,,36303.0,8368482.1,121.0,3.0999999999999943,1.3356311934510963,-0.43103448275862066,69161.0090909091,230.51764592457923
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,GIBF1,Global IME Balanced Fund-1,10.31,10.65,10.31,,10.65,10.52,0.13000000000000078,,12450.0,132037.0,12.0,0.33999999999999986,3.297769156159067,1.2357414448669275,11003.083333333334,10.605381526104418
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1115.0,1122.0,1096.1,,1122.0,1115.0,7.0,,2732.0,3025737.9,31.0,25.90000000000009,2.3228699551569587,0.6278026905829596,97604.44838709677,1107.517532942899
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1799.9,1800.0,1799.9,,1800.0,1766.1,33.90000000000009,,425.0,764584.3,11.0,0.09999999999990905,0.00555586421467354,1.9194836079497248,69507.66363636364,1799.0218823529412
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,GLH,GreenLife Hydropower Limited,260.0,261.0,258.0,,259.5,263.9,-4.399999999999977,,21316.0,5537410.2,92.0,3.0,1.153846153846154,-1.6672982190223486,60189.24130434783,259.7771720773128
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1313.0,1313.0,1206.1,,1240.0,1251.0,-11.0,,487.0,607910.2,10.0,106.90000000000009,8.141660319878149,-0.8792965627498002,60791.02,1248.2755646817247
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,472.9,484.9,465.7,,473.2,469.9,3.3000000000000114,,37135.0,17745548.7,167.0,19.19999999999999,4.060054979911184,0.7022770802298386,106260.77065868262,477.8658597010906
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,GMLI,Guardian Micro Life Insurance Limited ,1215.0,1267.0,1180.0,,1200.0,1248.9,-48.90000000000009,,5076.0,6104797.8,73.0,87.0,7.160493827160494,-3.9154455921210736,83627.36712328767,1202.678841607565
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,GRDBL,Green Development Bank Ltd.,1030.0,1089.0,1030.0,,1065.0,1077.0,-12.0,,14423.0,15461257.6,102.0,59.0,5.728155339805825,-1.1142061281337048,151580.9568627451,1071.9862441933024
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,GSY,Garima Samriddhi Yojana,10.0,10.0,9.9,,9.9,10.0,-0.09999999999999964,,65100.0,650990.0,17.0,0.09999999999999964,0.9999999999999963,-0.9999999999999963,38293.529411764706,9.99984639016897
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,GUFL,Gurkhas Finance Ltd.,560.0,575.0,560.0,,569.6,565.0,4.600000000000023,,10040.0,5718629.7,68.0,15.0,2.6785714285714284,0.8141592920354022,84097.4955882353,569.5846314741036
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,GVL,Green Ventures Limited,486.0,492.0,485.2,,490.7,492.0,-1.3000000000000114,,8031.0,3913616.0,55.0,6.800000000000011,1.3991769547325126,-0.2642276422764251,71156.65454545454,487.3136595691695
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,H8020,Himalayan 80-20,11.97,12.3,11.97,,12.3,11.97,0.33000000000000007,,469.0,5735.7,3.0,0.33000000000000007,2.7568922305764416,2.7568922305764416,1911.8999999999999,12.229637526652452
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,HATHY,Hathway Investment Nepal Limited,770.0,770.0,730.5,,750.0,770.0,-20.0,,8846.0,6625504.7,108.0,39.5,5.12987012987013,-2.5974025974025974,61347.265740740746,748.9831223151707
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,HBL,Himalayan Bank Limited,199.2,202.4,199.0,,199.7,202.0,-2.3000000000000114,,16978.0,3404012.2,323.0,3.4000000000000057,1.7068273092369506,-1.1386138613861443,10538.73746130031,200.49547649899873
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,HDHPC,Himal Dolakha Hydropower Company Limited,218.0,222.0,217.1,,219.0,220.5,-1.5,,164883.0,36174461.3,373.0,4.900000000000006,2.2477064220183514,-0.6802721088435374,96982.46997319034,219.39473020262852
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,HDL,Himalayan Distillery Limited,1181.0,1189.9,1170.2,,1180.0,1188.5,-8.5,,25678.0,30289273.1,233.0,19.700000000000045,1.6680779000846777,-0.715187210769878,129996.88025751074,1179.5806955370356
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,HEI,Himalayan Everest Insurance Limited,535.0,542.0,528.1,,542.0,539.9,2.1000000000000227,,7056.0,3788255.8,17.0,13.899999999999977,2.598130841121491,0.3889609186886503,222838.57647058822,536.8843253968254
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,HFIN,Hotel Forest Inn Limited,685.0,721.0,685.0,,711.0,721.0,-10.0,,22484.0,15996676.2,405.0,36.0,5.255474452554744,-1.3869625520110958,39497.96592592592,711.4693204056217
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,HHL,Himalayan Hydropower Limited,340.0,355.0,340.0,,352.0,350.0,2.0,,49130.0,17270287.7,190.0,15.0,4.411764705882353,0.5714285714285714,90896.25105263157,351.5222409932831
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,HIDCL,Hydorelectricity Investment and Development Company Ltd,262.6,267.8,261.2,,265.5,268.8,-3.3000000000000114,,44615.0,11746432.9,197.0,6.600000000000023,2.513328255902522,-1.2276785714285756,59626.56294416244,263.28438641712427
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,198.0,198.7,195.0,,196.1,198.0,-1.9000000000000057,,70334.0,13796284.4,144.0,3.6999999999999886,1.868686868686863,-0.9595959595959624,95807.53055555555,196.1538430915347
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,HIMSTAR,Him Star Urja Company Limited,755.0,760.0,730.1,,753.0,774.9,-21.899999999999977,,7291.0,5432695.9,95.0,29.899999999999977,3.9602649006622483,-2.8261711188540426,57186.27263157895,745.1235632972158
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,890.0,905.0,890.0,,905.0,905.9,-0.8999999999999773,,198.0,177945.0,8.0,15.0,1.6853932584269662,-0.09934871398608867,22243.125,898.7121212121212
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,HLI,Himalayan Life Insurance Limited,334.0,340.0,331.2,,335.0,334.0,1.0,,37557.0,12563324.7,181.0,8.800000000000011,2.634730538922159,0.29940119760479045,69410.63370165745,334.513531432223
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,HLICF,HLI Large Cap Fund,8.48,8.85,8.48,,8.85,8.73,0.11999999999999922,,1200.0,10474.0,6.0,0.3699999999999992,4.363207547169802,1.374570446735386,1745.6666666666667,8.728333333333333
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,HPPL,Himalayan Power Partner Ltd.,360.0,381.6,360.0,,370.3,371.5,-1.1999999999999886,,69701.0,25942248.8,235.0,21.600000000000023,6.000000000000006,-0.323014804845219,110392.54808510639,372.19335160184215
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,HRL,Himalayan Reinsurance Limited,677.2,677.2,635.0,,638.2,645.0,-6.7999999999999545,,125209.0,80541176.3,896.0,42.200000000000045,6.231541642055529,-1.0542635658914659,89889.70569196428,643.2538898960937
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,HURJA,Himalaya Urja Bikas Company Limited,245.1,247.5,241.6,,244.0,245.1,-1.0999999999999943,,24281.0,5911232.7,89.0,5.900000000000006,2.407180742554062,-0.4487964096287207,66418.34494382022,243.45095753881637
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,ICFC,ICFC Finance Limited,620.0,622.0,615.0,,620.0,622.0,-2.0,,5210.0,3224559.0,35.0,7.0,1.129032258064516,-0.3215434083601286,92130.25714285714,618.9172744721689
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,ICFCD88,9% ICFC Finance Limited Debenture 2088,1123.0,1123.0,1115.0,,1121.0,1123.0,-2.0,,75.0,83975.0,3.0,8.0,0.7123775601068566,-0.17809439002671415,27991.666666666668,1119.6666666666667
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,ICFCD89,8% ICFC Finance Limited Debenture 2089,1090.0,1103.0,1088.0,,1090.0,1090.0,0.0,,416.0,456934.5,8.0,15.0,1.3761467889908259,0.0,57116.8125,1098.4002403846155
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,IGI,IGI Prudential insurance Limited,444.4,450.0,441.0,,450.0,452.7,-2.6999999999999886,,11622.0,5178995.2,41.0,9.0,2.025202520252025,-0.5964214711729597,126316.95609756098,445.61996214076754
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,IHL,Ingwa Hydropower Limited,360.0,378.9,360.0,,366.0,370.0,-4.0,,1666.0,611947.4,33.0,18.899999999999977,5.249999999999994,-1.0810810810810811,18543.860606060607,367.3153661464586
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,840.0,940.0,840.0,,877.0,883.0,-6.0,,983.0,864709.2,24.0,100.0,11.904761904761903,-0.6795016987542469,36029.549999999996,879.663479145473
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,ILI,IME Life Insurance Company Limited,404.0,429.5,404.0,,423.0,424.3,-1.3000000000000114,,2460.0,1037841.7,95.0,25.5,6.311881188118812,-0.3063869903370283,10924.64947368421,421.8868699186992
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,JBBL,Jyoti Bikas Bank Limited,355.0,355.0,350.0,,351.0,354.0,-3.0,,32420.0,11406530.2,86.0,5.0,1.4084507042253522,-0.847457627118644,132634.07209302325,351.83621838371374
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1255.1,1292.6,1255.0,,1280.0,1289.0,-9.0,,894.0,1143183.4,36.0,37.59999999999991,2.9957772289060562,-0.6982156710628394,31755.094444444443,1278.728635346756
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,JFL,Janaki Finance Company Limited,403.0,410.9,403.0,,406.9,403.9,3.0,,7470.0,3038893.4,55.0,7.899999999999977,1.9602977667493742,0.7427581084426839,55252.60727272727,406.8130388219545
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,JHAPA,Jhapa Energy Limited,1126.0,1155.0,1114.0,,1136.9,1148.0,-11.099999999999909,,6285.0,7057345.2,97.0,41.0,3.641207815275311,-0.9668989547038249,72756.13608247423,1122.8870644391409
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,JOSHI,Joshi Hydropower Development Company Ltd,270.0,270.0,266.2,,268.0,272.0,-4.0,,4201.0,1121719.7,24.0,3.8000000000000114,1.4074074074074117,-1.4705882352941175,46738.32083333333,267.0125446322304
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1000.0,1030.0,1000.0,,1028.0,1010.0,18.0,,1606.0,1637559.0,28.0,30.0,3.0,1.782178217821782,58484.25,1019.6506849315068
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,KAHL,Kalanga Hydro Limited,547.0,580.0,530.0,,559.0,546.1,12.899999999999977,,44060.0,24550785.4,1679.0,50.0,9.140767824497258,2.3622047244094446,14622.266468135795,557.2125601452565
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,KBL,Kumari Bank Limited,218.5,221.6,216.6,,219.0,220.9,-1.9000000000000057,,169598.0,37126084.3,404.0,5.0,2.2883295194508007,-0.860117700316888,91896.24826732672,218.90638038184412
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,KBLD90,10% KBL Debenture 2090,1470.0,1470.0,1470.0,,1470.0,1470.0,0.0,,5.0,7129.5,1.0,0.0,0.0,0.0,7129.5,1425.9
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,KBSH,Kutheli Bukhari Small Hydropower Limited,1171.0,1235.0,1171.0,,1220.0,1200.0,20.0,,732.0,889721.1,28.0,64.0,5.465414175918019,1.6666666666666667,31775.75357142857,1215.4659836065573
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,KDBY,Kumari Dhanabriddhi Yojana,10.8,11.2,10.8,,11.01,11.11,-0.09999999999999964,,4900.0,53811.0,18.0,0.3999999999999986,3.7037037037036904,-0.900090009000897,2989.5,10.981836734693877
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,KDL,Kalinchowk Darshan Limited,822.0,822.0,800.0,,805.0,816.0,-11.0,,2227.0,1783318.0,36.0,22.0,2.67639902676399,-1.3480392156862746,49536.61111111111,800.7714414009879
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,KEF,Kumari Equity Fund,10.26,10.71,10.26,,10.61,10.4,0.20999999999999908,,32000.0,339332.0,21.0,0.45000000000000107,4.385964912280712,2.0192307692307603,16158.666666666666,10.604125
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,KHPL,Kalinchock Hydropower Limited,942.4,989.0,942.4,,970.0,992.0,-22.0,,3801.0,3689820.5,105.0,46.60000000000002,4.944821731748729,-2.217741935483871,35141.14761904762,970.7499342278347
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,KKHC,Khanikhola Hydropower Co. Ltd.,267.9,267.9,260.1,,263.3,268.0,-4.699999999999989,,27385.0,7222022.8,112.0,7.7999999999999545,2.9115341545352575,-1.753731343283578,64482.34642857143,263.7218477268578
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,792.0,815.0,791.0,,803.0,815.0,-12.0,,2926.0,2340790.8,36.0,24.0,3.0303030303030303,-1.4723926380368098,65021.96666666666,799.996855775803
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,KPCL,Kalika power Company Ltd,480.0,480.2,476.1,,478.1,480.2,-2.099999999999966,,3950.0,1894182.1,31.0,4.099999999999966,0.8541666666666595,-0.43731778425655266,61102.64838709678,479.5397721518988
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,KSBBL,Kamana Sewa Bikas Bank Limited,494.0,494.7,485.3,,486.1,490.0,-3.8999999999999773,,6828.0,3330370.3,50.0,9.399999999999977,1.9028340080971613,-0.7959183673469341,66607.406,487.75194786174575
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,KSY,Kumari Sabal Yojana,10.0,10.0,9.9,,9.9,10.0,-0.09999999999999964,,300.0,2980.0,2.0,0.09999999999999964,0.9999999999999963,-0.9999999999999963,1490.0,9.933333333333334
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,LBBL,Lumbini Bikas Bank Ltd.,494.2,498.0,493.5,,493.6,498.0,-4.399999999999977,,25039.0,12420167.1,88.0,4.5,0.9105625252934035,-0.8835341365461802,141138.26249999998,496.032872718559
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,LBBLD89,11% L.B.B.L. Debenture 2089,1329.9,1330.0,1290.1,,1290.1,1308.0,-17.90000000000009,,372.0,485261.8,4.0,39.90000000000009,3.0002255808707488,-1.3685015290519946,121315.45,1304.4672043010753
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,LBLD88,8.5% Laxmi Bank Debenture 2088,1118.5,1118.5,1118.5,,1118.5,1153.0,-34.5,,60.0,67110.0,1.0,0.0,0.0,-2.9921942758022553,67110.0,1118.5
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,LEC,Liberty Energy Company Limited,224.8,224.8,217.5,,220.1,222.3,-2.200000000000017,,49904.0,10955165.0,172.0,7.300000000000011,3.2473309608540974,-0.9896536212325762,63692.81976744186,219.52478759217698
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,LICN,Life Insurance Corporation (Nepal) Limited,805.0,805.0,790.0,,798.9,796.5,2.3999999999999773,,3052.0,2423743.0,30.0,15.0,1.8633540372670807,0.3013182674199595,80791.43333333333,794.1490825688073
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,915.0,921.0,915.0,,920.0,938.0,-18.0,,78.0,71610.0,3.0,6.0,0.6557377049180327,-1.9189765458422177,23870.0,918.0769230769231
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,LSL,Laxmi Sunrise Bank Limited,220.0,225.0,220.0,,225.0,223.6,1.4000000000000057,,127556.0,28602438.6,191.0,5.0,2.272727272727273,0.6261180679785356,149750.987434555,224.23436451440938
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,LUK,Laxmi Unnati Kosh,9.76,9.76,9.76,,9.76,9.99,-0.23000000000000043,,100.0,976.0,1.0,0.0,0.0,-2.302302302302307,976.0,9.76
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,LVF2,Laxmi Value Fund 2,9.81,9.81,9.81,,9.81,9.88,-0.07000000000000028,,400.0,3924.0,4.0,0.0,0.0,-0.7085020242915008,981.0,9.81
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MABEL,Mabilung Energy Limited,643.7,643.7,621.0,,621.0,635.9,-14.899999999999977,,3703.0,2316349.6,73.0,22.700000000000045,3.5264874941743116,-2.3431357131624435,31730.816438356167,625.5332433162301
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MAKAR,Makar Jitumaya Suri Hydropower Limited,460.0,471.9,450.0,,451.0,460.0,-9.0,,33465.0,15179994.6,178.0,21.899999999999977,4.760869565217386,-1.956521739130435,85280.86853932583,453.60808606006276
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MANDU,Mandu Hydropower Limited,801.1,813.0,801.1,,808.9,805.1,3.7999999999999545,,960.0,771314.2,21.0,11.899999999999977,1.4854574959430755,0.47199105701154576,36729.247619047615,803.4522916666666
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,890.2,890.9,786.3,,845.0,865.0,-20.0,,2359.0,1990397.8,43.0,104.60000000000002,11.750168501460347,-2.312138728323699,46288.320930232556,843.7464179737177
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.0,277.0,270.0,,274.0,277.5,-3.5,,7958.0,2185071.1,106.0,7.0,2.5925925925925926,-1.2612612612612613,20613.878301886794,274.57540839406886
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MBL,Machhapuchhre Bank Limited,254.3,255.0,250.6,,251.4,255.5,-4.099999999999994,,66435.0,16776812.4,147.0,4.400000000000006,1.730239874164375,-1.6046966731898216,114127.97551020408,252.5297268006322
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MBLEF,MBL Equity Fund,10.0,10.28,10.0,,10.2,10.0,0.1999999999999993,,900.0,9077.0,8.0,0.27999999999999936,2.7999999999999936,1.9999999999999927,1134.625,10.085555555555555
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MCHL,Menchhiyam Hydropower Limited,293.0,304.5,290.0,,294.9,301.3,-6.400000000000034,,6754.0,1981040.8,51.0,14.5,4.948805460750854,-2.1241287753070144,38843.93725490196,293.3137103938407
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MDB,Miteri Development Bank Limited,590.0,594.8,586.2,,590.0,594.2,-4.2000000000000455,,2059.0,1217435.4,28.0,8.599999999999909,1.4576271186440524,-0.70683271625716,43479.83571428571,591.2750849927148
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MEHL,Manakamana Engineering Hydropower Limited,310.1,318.0,309.0,,314.0,315.0,-1.0,,2963.0,924641.0,36.0,9.0,2.9022895840051595,-0.31746031746031744,25684.472222222223,312.062436719541
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MEL,Modi Energy Limited,235.0,235.0,218.0,,220.3,225.0,-4.699999999999989,,20899.0,4604983.6,121.0,17.0,7.234042553191489,-2.0888888888888837,38057.715702479334,220.3446863486291
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MEN,Mountain Energy Nepal Limited,600.0,600.0,586.0,,593.0,600.0,-7.0,,154143.0,91777765.5,240.0,14.0,2.3333333333333335,-1.1666666666666667,382407.35625,595.4066386407427
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MERO,Mero Microfinance Bittiya Sanstha Ltd.,739.0,739.0,702.0,,704.2,703.9,0.3000000000000682,,3321.0,2351980.5,46.0,37.0,5.006765899864682,0.04261969029692687,51130.010869565216,708.2145438121048
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MFIL,Manjushree Finance Ltd.,772.0,800.0,772.0,,789.0,793.9,-4.899999999999977,,33023.0,26240998.5,104.0,28.0,3.6269430051813467,-0.6172061972540593,252317.29326923078,794.6279411319383
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MHCL,Molung Hydropower Company Limited,334.9,334.9,320.0,,323.0,328.0,-5.0,,990.0,320807.0,26.0,14.899999999999977,4.449089280382197,-1.524390243902439,12338.73076923077,324.0474747474747
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MHL,Mandakini Hydropower Limited,480.3,487.0,480.3,,487.0,490.0,-3.0,,2770.0,1338140.5,35.0,6.699999999999989,1.3949614824068266,-0.6122448979591837,38232.58571428571,483.0832129963899
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MHNL,Mountain Hydro Nepal Limited,237.3,244.0,237.3,,240.0,244.5,-4.5,,8587.0,2078348.5,31.0,6.699999999999989,2.8234302570585705,-1.8404907975460123,67043.5,242.03429602888087
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MKCL,Muktinath Krishi Company Limited,1160.0,1163.0,1130.0,,1132.0,1164.0,-32.0,,698.0,798559.5,28.0,33.0,2.844827586206897,-2.7491408934707904,28519.98214285714,1144.0680515759311
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MKHC,Maya Khola Hydropower Company Limited,291.9,302.0,291.9,,296.1,300.9,-4.7999999999999545,,4144.0,1236429.2,37.0,10.100000000000023,3.460089071599871,-1.5952143569291972,33417.005405405405,298.3661196911197
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MKHL,Mai Khola Hydropower Limited,510.1,518.0,500.3,,501.0,519.0,-18.0,,15872.0,7993593.9,66.0,17.69999999999999,3.469907861203683,-3.4682080924855487,121115.0590909091,503.6286479334678
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MKJC,Mailung Khola Jal Vidhyut Company Limited,473.0,473.0,461.9,,467.0,464.0,3.0,,1134.0,527897.9,16.0,11.100000000000023,2.346723044397468,0.646551724137931,32993.61875,465.51843033509704
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1176.5,1176.5,1141.3,,1146.7,1176.5,-29.799999999999955,,535.0,611539.5,10.0,35.200000000000045,2.991925201869957,-2.5329366765830814,61153.95,1143.0644859813085
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MLBL,Mahalaxmi Bikas Bank Ltd.,364.9,364.9,355.5,,357.7,361.0,-3.3000000000000114,,4787.0,1710931.6,37.0,9.399999999999977,2.5760482323924303,-0.9141274238227179,46241.394594594596,357.41207436808025
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MLBLD89,11% Mahalaxmi Debenture 2089,1280.4,1280.4,1280.4,,1280.4,1280.4,0.0,,25.0,32010.0,1.0,0.0,0.0,0.0,32010.0,1280.4
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1224.0,1224.0,1165.3,,1180.0,1166.0,14.0,,80.0,94773.0,8.0,58.700000000000045,4.7957516339869315,1.2006861063464835,11846.625,1184.6625
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1740.0,1740.0,1710.0,,1710.0,1767.0,-57.0,,189.0,326298.7,11.0,30.0,1.7241379310344827,-3.225806451612903,29663.518181818185,1726.4481481481482
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MMF1,Mega Mutual Fund -1,9.18,9.69,9.18,,9.21,9.46,-0.25,,13600.0,125477.0,18.0,0.5099999999999998,5.555555555555554,-2.642706131078224,6970.944444444444,9.22625
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,442.0,470.0,442.0,,461.2,465.0,-3.8000000000000114,,1944.0,901277.5,36.0,28.0,6.334841628959276,-0.8172043010752713,25035.48611111111,463.6201131687243
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MNBBL,Muktinath Bikas Bank Ltd.,376.5,377.5,373.0,,373.0,376.0,-3.0,,22916.0,8581818.5,129.0,4.5,1.1952191235059761,-0.7978723404255319,66525.72480620156,374.4902469890033
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MNMF1,Muktinath Mutual Fund 1,9.8,9.85,9.8,,9.85,9.85,0.0,,45621.0,447200.8,17.0,0.049999999999998934,0.5102040816326422,0.0,26305.929411764704,9.802520768944126
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MPFL,Multipurpose Finance Company  Limited,600.0,630.0,600.0,,620.6,622.0,-1.3999999999999773,,8217.0,5119622.7,57.0,30.0,5.0,-0.22508038585208637,89817.94210526317,623.052537422417
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MSHL,Mid Solu Hydropower Limited,650.0,650.0,620.0,,623.0,636.4,-13.399999999999977,,705.0,444784.0,30.0,30.0,4.615384615384616,-2.105593966059079,14826.133333333333,630.8992907801419
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1225.0,1230.0,1216.0,,1216.0,1248.0,-32.0,,127.0,155404.0,8.0,14.0,1.1428571428571428,-2.564102564102564,19425.5,1223.6535433070867
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NABBC,Narayani Development Bank Limited,750.5,789.9,750.5,,782.0,790.0,-8.0,,9691.0,7511330.0,84.0,39.39999999999998,5.249833444370417,-1.0126582278481013,89420.59523809524,775.0830667629759
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NABIL,Nabil Bank Limited,550.0,550.0,546.0,,549.3,549.0,0.2999999999999545,,42414.0,23272633.1,310.0,4.0,0.7272727272727273,0.05464480874316112,75073.01000000001,548.7016810487104
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,735.0,759.0,726.0,,759.0,740.0,19.0,,3030.0,2272621.9,24.0,33.0,4.489795918367347,2.5675675675675675,94692.57916666666,750.0402310231023
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NBBD2085,10.25% NBBL Debenture 2085,1115.0,1115.0,1115.0,,1115.0,1115.0,0.0,,5.0,5325.0,1.0,0.0,0.0,0.0,5325.0,1065.0
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NBF2,NABIL BALANCED FUND-2,9.81,10.4,9.81,,10.09,9.81,0.27999999999999936,,2880.0,29568.0,7.0,0.5899999999999999,6.014271151885829,2.85423037716615,4224.0,10.266666666666667
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NBF3,Nabil Balanced Fund-3,10.0,10.01,10.0,,10.01,10.0,0.009999999999999787,,22050.0,220525.0,20.0,0.009999999999999787,0.09999999999999788,0.09999999999999788,11026.25,10.001133786848072
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NBL,Nepal Bank Limited,269.0,269.5,265.1,,268.6,269.0,-0.39999999999997726,,21108.0,5655779.2,91.0,4.399999999999977,1.6356877323419992,-0.14869888475835585,62151.41978021978,267.94481713094564
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NCCD86,9.5% NCC Debenture 2086,1299.0,1299.0,1206.0,,1206.0,1299.0,-93.0,,231.0,286780.1,3.0,93.0,7.159353348729793,-7.159353348729793,95593.36666666665,1241.4722943722943
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1502.0,1519.9,1502.0,,1519.9,1519.0,0.900000000000091,,273.0,410284.0,8.0,17.90000000000009,1.1917443408788344,0.05924950625412054,51285.5,1502.871794871795
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NFS,Nepal Finance Ltd.,582.0,590.0,577.0,,585.0,580.0,5.0,,10480.0,6132145.1,93.0,13.0,2.2336769759450172,0.8620689655172413,65937.0440860215,585.1283492366412
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NGPL,Ngadi Group Power Ltd.,404.0,428.5,404.0,,422.4,425.0,-2.6000000000000227,,144325.0,61009139.8,330.0,24.5,6.064356435643564,-0.6117647058823583,184876.1812121212,422.72052520353367
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NHDL,Nepal Hydro Developers Ltd.,626.0,658.0,626.0,,652.0,644.1,7.899999999999977,,37690.0,23731782.1,50.0,32.0,5.111821086261981,1.226517621487343,474635.64200000005,629.6572592199523
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NHPC,National Hydro Power Company Limited,297.0,297.0,280.0,,287.6,282.9,4.7000000000000455,,476063.0,135928014.2,957.0,17.0,5.723905723905724,1.66136443973137,142035.54252873562,285.52526493342265
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1069.0,1069.0,1040.0,,1040.0,1102.0,-62.0,,80.0,83490.0,3.0,29.0,2.7128157156220767,-5.626134301270418,27830.0,1043.625
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NIBLGF,NIBL Growth Fund,9.49,9.5,9.49,,9.5,9.78,-0.27999999999999936,,3100.0,29449.0,4.0,0.009999999999999787,0.10537407797681546,-2.8629856850715685,7362.25,9.499677419354839
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NIBLSTF,NIBL Stable Fund,8.7,8.7,8.56,,8.58,8.67,-0.08999999999999986,,600.0,5152.0,5.0,0.1399999999999988,1.6091954022988366,-1.0380622837370226,1030.4,8.586666666666666
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NIBSF2,NIBL Samriddhi Fund -2,8.81,9.05,8.81,,9.05,9.0,0.05000000000000071,,14200.0,125568.0,13.0,0.2400000000000002,2.7241770715096503,0.5555555555555635,9659.076923076924,8.842816901408451
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NICA,NIC Asia Bank Ltd.,342.0,343.0,336.2,,341.9,342.0,-0.10000000000002274,,39690.0,13512683.8,130.0,6.800000000000011,1.9883040935672547,-0.02923976608187799,103943.72153846154,340.4556261022928
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NICAD2091,7% NIC ASIA Debenture 2091,1025.7,1056.4,1025.7,,1045.0,1057.3,-12.299999999999955,,430.0,450900.3,6.0,30.700000000000045,2.993077898020868,-1.163340584507704,75150.05,1048.6053488372092
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NICBF,NIC Asia Balanced Fund,9.1,9.1,9.1,,9.1,9.1,0.0,,400.0,3640.0,2.0,0.0,0.0,0.0,1820.0,9.1
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NICFC,NIC Asia Flexi CAP Fund,9.0,9.27,9.0,,9.27,9.03,0.2400000000000002,,1100.0,10065.0,9.0,0.2699999999999996,2.9999999999999956,2.657807308970102,1118.3333333333333,9.15
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NICGF2,NIC ASIA Growth Fund-2,9.02,9.25,9.02,,9.25,9.1,0.15000000000000036,,900.0,8201.0,8.0,0.23000000000000043,2.5498891352549937,1.6483516483516523,1025.125,9.112222222222222
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NICL,Nepal Insurance Co. Ltd.,525.0,526.0,520.0,,520.0,525.9,-5.899999999999977,,11152.0,5824094.0,44.0,6.0,1.1428571428571428,-1.1218862901692292,132365.77272727274,522.2465925394548
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,559.0,563.0,555.0,,558.9,564.7,-5.800000000000068,,3188.0,1781903.9,31.0,8.0,1.4311270125223614,-1.0270940322295146,57480.77096774193,558.9409974905897
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NICSF,NIC Asia Select Fund 30,9.01,9.2,9.0,,9.0,9.0,0.0,,6700.0,61378.0,15.0,0.1999999999999993,2.219755826859038,0.0,4091.866666666667,9.16089552238806
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NIFRA,Nepal Infrastructure Bank Limited,259.9,259.9,252.0,,254.0,256.9,-2.8999999999999773,,38306.0,9731359.8,235.0,7.899999999999977,3.0396306271642857,-1.1288439081354524,41410.041702127666,254.0427034929254
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1030.0,1030.0,1030.0,,1030.0,1030.0,0.0,,337.0,347110.0,4.0,0.0,0.0,0.0,86777.5,1030.0
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NIL,Neco Insurance Limited,639.9,647.9,630.0,,647.9,635.0,12.899999999999977,,13756.0,8765036.5,67.0,17.899999999999977,2.7973120800124986,2.0314960629921224,130821.44029850746,637.1791581855191
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NIMB,Nepal Investment Mega Bank Limited,196.0,198.8,195.3,,197.3,198.5,-1.1999999999999886,,52756.0,10392148.8,213.0,3.5,1.7857142857142856,-0.6045340050377777,48789.4309859155,196.98515429524605
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,148.7,148.7,147.0,,147.0,146.0,1.0,,27505.0,4043287.0,4.0,1.6999999999999886,1.1432414256892998,0.684931506849315,1010821.75,147.00189056535174
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NLG,NLG Insurance Company Ltd.,600.0,610.0,588.1,,597.0,598.0,-1.0,,17559.0,10513180.5,33.0,21.899999999999977,3.6499999999999964,-0.16722408026755853,318581.2272727273,598.7345805569794
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NLIC,Nepal Life Insurance Co. Ltd.,772.0,772.0,761.5,,763.0,773.9,-10.899999999999977,,8927.0,6836527.4,95.0,10.5,1.3601036269430051,-1.4084507042253491,71963.44631578948,765.8258541503305
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NLICL,National Life Insurance Co. Ltd.,594.0,594.0,580.5,,590.0,594.0,-4.0,,1977.0,1158345.0,23.0,13.5,2.272727272727273,-0.6734006734006733,50362.82608695652,585.9104704097117
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NMB,NMB Bank Limited,243.0,245.7,240.7,,244.8,244.9,-0.09999999999999432,,25171.0,6140505.6,128.0,5.0,2.05761316872428,-0.040832993058388854,47972.7,243.95159508958722
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NMB50,NMB 50,10.7,10.75,10.43,,10.43,10.66,-0.23000000000000043,,10200.0,109319.45,4.0,0.3200000000000003,2.9906542056074796,-2.1575984990619177,27329.8625,10.717593137254902
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NMBD89/90,NMB Debenture 10.75%-2089/90,1415.0,1415.0,1370.0,,1370.0,1415.0,-45.0,,71.0,97272.6,2.0,45.0,3.180212014134275,-3.180212014134275,48636.3,1370.03661971831
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NMBHF2,NMB Hybrid Fund L- II,9.52,9.65,9.52,,9.6,9.7,-0.09999999999999964,,2050.0,19609.5,11.0,0.13000000000000078,1.3655462184874032,-1.0309278350515427,1782.6818181818182,9.565609756097562
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,615.1,632.0,615.1,,630.0,629.0,1.0,,2110.0,1329408.0,21.0,16.899999999999977,2.747520728336852,0.1589825119236884,63305.142857142855,630.0511848341232
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NMFBS,National Laghubitta Bittiya Sanstha Limited,1130.0,1130.0,1123.0,,1123.0,1130.0,-7.0,,963.0,1086905.6,23.0,7.0,0.6194690265486725,-0.6194690265486725,47256.76521739131,1128.6662512980272
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NMIC,Nepal Micro Insurance Company Limited,934.0,960.0,934.0,,953.0,959.0,-6.0,,1539.0,1462026.5,47.0,26.0,2.7837259100642395,-0.6256517205422315,31106.94680851064,949.9847303443795
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,537.0,550.0,535.0,,545.0,552.0,-7.0,,4862.0,2622650.3,48.0,15.0,2.793296089385475,-1.2681159420289856,54638.54791666666,539.4179967091732
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NRIC,Nepal Reinsurance Company Limited,1000.0,1019.0,991.1,,1007.0,1018.0,-11.0,,20918.0,20969656.3,232.0,27.899999999999977,2.789999999999998,-1.080550098231827,90386.44956896552,1002.469466488192
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NRM,Nepal Republic Media Limited,323.1,334.0,323.1,,325.2,330.0,-4.800000000000011,,7161.0,2339410.8,72.0,10.899999999999977,3.3735685546270435,-1.454545454545458,32491.816666666666,326.68772517804774
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NRN,NRN Infrastructure and Development Limited,1459.7,1530.0,1459.7,,1521.9,1495.0,26.90000000000009,,159513.0,241196199.0,793.0,70.29999999999995,4.816058094128927,1.7993311036789357,304156.6191677175,1512.0786330894662
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NSIF2,NMB Sulav Investment Fund - 2,10.97,10.97,10.6,,10.65,10.88,-0.23000000000000043,,18333.0,197148.01,7.0,0.370000000000001,3.372835004557894,-2.113970588235298,28164.00142857143,10.753723340424372
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NSY,Nepal Life Samriddhi Lagani Yojana,9.2,9.44,9.2,,9.4,9.42,-0.019999999999999574,,2500.0,23359.0,24.0,0.2400000000000002,2.6086956521739157,-0.21231422505307404,973.2916666666666,9.3436
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NTC,Nepal Doorsanchar Company Limited,875.0,875.0,853.0,,856.0,864.9,-8.899999999999977,,12292.0,10533995.3,150.0,22.0,2.5142857142857142,-1.029020696034221,70226.63533333334,856.9797673283437
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,628.0,634.0,620.0,,634.0,632.0,2.0,,6596.0,4126073.8,32.0,14.0,2.229299363057325,0.31645569620253167,128939.80625,625.5418132201333
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NWCL,Nepal Warehousing Company Limited ,731.0,735.0,724.1,,730.0,742.0,-12.0,,1170.0,851629.8,25.0,10.899999999999977,1.4911080711354279,-1.6172506738544474,34065.192,727.888717948718
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,NYADI,Nyadi Hydropower Limited,375.0,377.0,369.0,,372.0,377.0,-5.0,,3950.0,1480717.0,26.0,8.0,2.1333333333333333,-1.3262599469496021,56950.653846153844,374.8650632911392
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,OHL,Oriental Hotels Limited,685.3,698.8,685.0,,686.0,698.8,-12.799999999999955,,485.0,332515.0,9.0,13.799999999999955,2.013716620458187,-1.8317115054378872,36946.11111111111,685.5979381443299
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,OMPL,Om Megashree Pharmaceuticals Limited,960.0,989.8,960.0,,989.0,989.0,0.0,,1960.0,1913961.0,56.0,29.799999999999955,3.104166666666662,0.0,34177.875,976.5107142857142
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,PBD85,8.75 % Prime Debenture 2085,1110.0,1110.0,1110.0,,1110.0,1125.0,-15.0,,50.0,55500.0,1.0,0.0,0.0,-1.3333333333333335,55500.0,1110.0
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,PBLD87,8.5% Prabhu Bank Debenture 2087,1087.0,1087.0,1087.0,,1087.0,1120.0,-33.0,,25.0,27175.0,1.0,0.0,0.0,-2.946428571428571,27175.0,1087.0
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,PCBL,Prime Commercial Bank Ltd.,243.0,243.0,238.0,,239.3,242.7,-3.3999999999999773,,15449.0,3696867.0,79.0,5.0,2.05761316872428,-1.4009064688916264,46795.784810126584,239.29490581914686
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,PCIL,Palpa Cement Industries Limited,650.0,670.5,650.0,,659.0,665.0,-6.0,,29962.0,19747751.2,582.0,20.5,3.1538461538461537,-0.9022556390977444,33930.843986254295,659.0932247513517
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,PHCL,Peoples Hydropower Company Limited,305.0,308.9,304.0,,305.0,307.0,-2.0,,23388.0,7145583.8,104.0,4.899999999999977,1.606557377049173,-0.6514657980456027,68707.53653846154,305.52350778176844
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,PMHPL,Panchakanya Mai Hydropower Ltd,330.0,334.0,322.1,,325.1,330.0,-4.899999999999977,,2402.0,781647.5,28.0,11.899999999999977,3.6060606060605993,-1.484848484848478,27915.98214285714,325.4152789342215
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,PMLI,Prabhu Mahalaxmi Life Insurance Limited,441.1,458.0,441.1,,450.0,450.0,0.0,,3077.0,1378682.2,73.0,16.899999999999977,3.831330763999088,0.0,18886.057534246575,448.0605134871628
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,PPCL,Panchthar Power Compant Limited,348.6,354.9,345.4,,349.0,359.0,-10.0,,18167.0,6326722.8,48.0,9.5,2.725186460126219,-2.785515320334262,131806.725,348.2535806682446
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,PPL,People's Power Limited,324.5,340.7,324.5,,340.7,341.5,-0.8000000000000114,,10904.0,3685782.2,69.0,16.19999999999999,4.992295839753464,-0.23426061493411754,53417.13333333334,338.0211115187087
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,PRIN,Prabhu Insurance Ltd.,685.1,689.9,681.1,,686.0,692.0,-6.0,,3668.0,2506323.0,25.0,8.799999999999955,1.2844840169318281,-0.8670520231213872,100252.92,683.2941657579062
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,PROFL,Progressive Finance Limited,448.7,449.2,440.2,,440.2,440.0,0.19999999999998863,,6415.0,2860438.5,49.0,9.0,2.005794517494986,0.04545454545454287,58376.295918367345,445.8984411535464
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,PRSF,Prabhu Smart Fund,12.95,12.95,12.95,,12.95,12.89,0.05999999999999872,,100.0,1295.0,1.0,0.0,0.0,0.46547711404188297,1295.0,12.95
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,PRVU,Prabhu  Bank Limited,194.0,198.0,194.0,,194.8,197.2,-2.3999999999999773,,102109.0,19969992.2,266.0,4.0,2.0618556701030926,-1.217038539553741,75075.15864661653,195.57524018450871
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,PSF,Prabhu Select Fund,12.3,12.36,11.91,,12.0,12.0,0.0,,18715.0,225536.4,13.0,0.4499999999999993,3.658536585365848,0.0,17348.953846153847,12.051103393000266
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,PURE,Pure Energy Limited,842.0,850.0,825.0,,850.0,841.0,9.0,,4388.0,3690017.2,68.0,25.0,2.9691211401425175,1.070154577883472,54264.958823529414,840.9337283500456
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,RADHI,Radhi Bidyut Company Ltd,745.0,764.0,745.0,,751.0,762.5,-11.5,,78881.0,59410357.7,191.0,19.0,2.5503355704697985,-1.5081967213114755,311048.99319371727,753.164357703376
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,RAWA,Rawa Energy Development Limited,448.9,449.0,438.0,,440.2,447.0,-6.800000000000011,,46138.0,20408338.7,193.0,11.0,2.450434395188238,-1.5212527964205842,105742.68756476683,442.3325393385062
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,RBBD2088,7% RBBL Debenture 2088,1050.0,1063.0,1050.0,,1063.0,1032.1,30.90000000000009,,665.0,705470.0,6.0,13.0,1.2380952380952381,2.99389594031587,117578.33333333333,1060.857142857143
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,RBBD83,8.5% RBBL Debenture 2083,1010.9,1010.9,1010.9,,1010.9,1036.2,-25.300000000000068,,25.0,25272.5,1.0,0.0,0.0,-2.44161358811041,25272.5,1010.9
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,RBBF40,RBB Focus 40,9.21,9.3,9.15,,9.15,9.18,-0.02999999999999936,,48105.0,442136.8,17.0,0.15000000000000036,1.6286644951140103,-0.32679738562090804,26008.04705882353,9.191077850535287
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,RBCL,Rastriya Beema Company Limited,14590.0,14590.0,14474.0,,14474.0,14898.0,-424.0,,40.0,580120.0,2.0,116.0,0.7950651130911583,-2.8460195999463016,290060.0,14503.0
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,RFPL,River Falls Power Limited,342.0,349.5,340.0,,344.0,350.0,-6.0,,21558.0,7388287.0,100.0,9.5,2.7777777777777777,-1.7142857142857144,73882.87,342.7167176918081
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,RHGCL,Rapti Hydro And General Construction Limited,266.0,279.9,266.0,,273.0,280.0,-7.0,,10477.0,2867841.8,66.0,13.899999999999977,5.2255639097744275,-2.5,43452.14848484848,273.72738379307054
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,271.0,271.0,265.5,,268.0,271.8,-3.8000000000000114,,4716.0,1259319.0,47.0,5.5,2.029520295202952,-1.3980868285504089,26794.021276595744,267.0311704834606
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,RIDI,Ridi Power Company Limited,390.0,390.0,368.0,,383.0,378.9,4.100000000000023,,841234.0,320976732.3,1824.0,22.0,5.641025641025641,1.0820797044075015,175974.08569078948,381.55463557107777
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,RLEL,Ridge Line Energy Limited,888.1,913.0,875.0,,888.0,905.0,-17.0,,7240.0,6402823.4,162.0,38.0,4.27879743272154,-1.8784530386740332,39523.601234567905,884.3678729281769
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,RLFL,Reliance Finance Ltd.,470.0,482.0,469.5,,470.0,465.2,4.800000000000011,,46252.0,22055990.1,194.0,12.5,2.6595744680851063,1.031814273430785,113690.6706185567,476.8656512150826
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,RMF1,RBB Mutual Fund 1,9.85,9.85,9.65,,9.67,9.9,-0.23000000000000043,,332410.0,3208937.0,19.0,0.1999999999999993,2.030456852791871,-2.3232323232323275,168891.42105263157,9.653551337204055
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,RMF2,RBB Mutual Fund 2,10.25,10.25,10.1,,10.1,10.3,-0.20000000000000107,,600.0,6075.0,2.0,0.15000000000000036,1.4634146341463448,-1.9417475728155442,3037.5,10.125
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,RNLI,Reliable Nepal Life Insurance Limited,450.1,459.0,450.1,,456.0,458.9,-2.8999999999999773,,8577.0,3904768.1,140.0,8.899999999999977,1.9773383692512723,-0.6319459577249896,27891.200714285715,455.2603590999184
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,672.0,672.6,663.0,,668.0,668.0,0.0,,4878.0,3247244.5,33.0,9.600000000000023,1.428571428571432,0.0,98401.34848484848,665.6917794177941
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,RSML,Reliance Spinning Mills Limited,3450.0,3530.0,3450.0,,3477.0,3545.0,-68.0,,44570.0,154756026.5,617.0,80.0,2.318840579710145,-1.9181946403385048,250820.14019448948,3472.2016266547002
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,RSY,Reliable Samriddhi Yojana,10.02,10.33,10.02,,10.29,10.1,0.1899999999999995,,12700.0,130554.0,17.0,0.3100000000000005,3.093812375249506,1.8811881188118762,7679.64705882353,10.279842519685038
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,RURU,Ru Ru Jalbidhyut Pariyojana Limited,621.2,633.0,621.2,,626.6,633.0,-6.399999999999977,,4423.0,2775642.8,15.0,11.799999999999955,1.899549259497739,-1.011058451816742,185042.85333333333,627.5475469138594
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SABBL,Salapa Bikas Bank Limited,963.3,1094.9,963.3,,1074.9,1014.0,60.90000000000009,,33999.0,35441199.7,548.0,131.60000000000014,13.661372365825821,6.005917159763323,64673.72208029198,1042.4188858495838
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SADBL,Shangrila Development Bank Ltd.,423.1,428.9,421.7,,425.0,425.0,0.0,,48341.0,20518619.8,148.0,7.199999999999989,1.7017253604348828,0.0,138639.32297297296,424.4558407976666
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SAGAR,Sagar Distillery Limited,1720.0,1800.0,1720.0,,1765.0,1768.1,-3.099999999999909,,20172.0,35691918.9,222.0,80.0,4.651162790697675,-0.17532944969175437,160774.40945945945,1769.3792831647827
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SAGF,Sanima Growth Fund,10.49,10.49,10.0,,10.1,10.49,-0.39000000000000057,,3290.0,33052.9,10.0,0.4900000000000002,4.671115347950431,-3.717826501429938,3305.29,10.04647416413374
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SAHAS,Sahas Urja Limited,665.0,670.9,660.1,,664.9,665.0,-0.10000000000002274,,54430.0,36174711.7,291.0,10.799999999999955,1.6240601503759329,-0.015037593984965826,124311.72405498283,664.6098052544553
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SAIL,Shreenagar Agritech Industries Limited,1000.0,1100.0,1000.0,,1080.0,1038.9,41.09999999999991,,65615.0,69744182.2,715.0,100.0,10.0,3.9561074213109926,97544.31076923077,1062.930461022632
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SALICO,Sagarmatha Lumbini Insurance Co. Limited,610.0,610.0,599.0,,600.1,610.4,-10.299999999999955,,10636.0,6396250.8,32.0,11.0,1.8032786885245904,-1.6874180865006478,199882.8375,601.3774727341106
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SANIMA,Sanima Bank Limited,365.0,372.0,362.7,,367.0,368.0,-1.0,,56698.0,20827017.3,159.0,9.300000000000011,2.547945205479455,-0.2717391304347826,130987.53018867924,367.33248615471445
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SANVI,Sanvi Energy Limited,601.0,619.0,601.0,,605.0,618.1,-13.100000000000023,,12727.0,7746179.1,166.0,18.0,2.995008319467554,-2.11939815563825,46663.72951807229,608.6414001728608
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SAPDBL,Saptakoshi Development Bank Ltd,750.5,811.0,750.5,,781.0,790.0,-9.0,,12505.0,9745065.8,118.0,60.5,8.061292471685542,-1.139240506329114,82585.30338983051,779.2935465813675
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SARBTM,Sarbottam Cement Limited,814.0,815.9,795.2,,799.9,814.0,-14.100000000000023,,17480.0,13980065.2,67.0,20.699999999999932,2.5429975429975347,-1.732186732186735,208657.6895522388,799.7748970251715
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SBCF,Sunrise Bluechip Fund,9.9,10.0,9.66,,9.8,10.0,-0.1999999999999993,,6650.0,65751.0,13.0,0.33999999999999986,3.434343434343433,-1.9999999999999927,5057.7692307692305,9.887368421052631
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SBI,Nepal SBI Bank Limited,412.0,412.9,402.0,,412.3,410.0,2.3000000000000114,,47751.0,19494728.2,115.0,10.899999999999977,2.6456310679611597,0.5609756097561003,169519.3756521739,408.25800925635065
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SBL,Siddhartha Bank Limited,400.2,403.0,396.1,,401.4,399.0,2.3999999999999773,,51616.0,20693614.0,156.0,6.899999999999977,1.724137931034477,0.6015037593984905,132651.37179487178,400.914716367018
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SBLD89,10.75% SBL Debenture 2089,1250.0,1250.0,1250.0,,1250.0,1235.0,15.0,,230.0,287500.0,2.0,0.0,0.0,1.214574898785425,143750.0,1250.0
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SCB,Standard Chartered Bank Limited,661.0,661.0,644.0,,658.0,663.9,-5.899999999999977,,2771.0,1821232.0,42.0,17.0,2.5718608169440245,-0.8886880554300312,43362.666666666664,657.2472031757488
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SEF,Siddhartha Equity Fund,9.95,10.18,9.95,,10.18,10.1,0.08000000000000007,,20177.0,201597.36,5.0,0.23000000000000043,2.3115577889447283,0.7920792079207928,40319.471999999994,9.991443723050997
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.1,-0.09999999999999964,,1760.0,17600.0,6.0,0.0,0.0,-0.9900990099009866,2933.3333333333335,10.0
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SGHC,Swet-Ganga Hydropower & Construction Limited ,316.0,340.0,316.0,,334.0,332.0,2.0,,53819.0,17770096.9,143.0,24.0,7.59493670886076,0.6024096385542169,124266.41188811188,330.18259164978906
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SGHL,Sanigad Hydro Limited,539.0,550.0,520.9,,525.0,536.0,-11.0,,74278.0,39987522.6,2721.0,29.100000000000023,5.39888682745826,-2.0522388059701493,14695.89217199559,538.3494789843561
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SGIC,Sanima GIC Insurance Limited,471.3,475.0,470.2,,472.1,480.0,-7.899999999999977,,3892.0,1837401.1,55.0,4.800000000000011,1.0184595798854257,-1.6458333333333286,33407.29272727273,472.0968910585817
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SHEL,Singati Hydro Energy Limited,311.0,313.0,307.4,,310.0,311.0,-1.0,,62940.0,19482569.5,233.0,5.600000000000023,1.8006430868167274,-0.3215434083601286,83616.17811158799,309.5419367651732
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SHINE,Shine Resunga Development Bank Ltd.,415.9,415.9,412.0,,415.1,415.9,-0.7999999999999545,,13845.0,5723655.2,63.0,3.8999999999999773,0.9377254147631587,-0.19235393123345865,90851.66984126985,413.40954857349226
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SHIVM,SHIVAM CEMENTS LTD,657.1,664.9,652.0,,659.0,663.1,-4.100000000000023,,71696.0,47157948.1,311.0,12.899999999999977,1.9631715111855086,-0.6183079475192312,151633.27363344052,657.7486624079447
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SHL,Soaltee Hotel Limited,505.0,505.0,497.7,,503.0,505.0,-2.0,,15861.0,7930921.7,53.0,7.300000000000011,1.445544554455448,-0.39603960396039606,149640.0320754717,500.0265872265305
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1495.0,1495.0,1450.0,,1490.0,1540.0,-50.0,,245.0,356814.0,10.0,45.0,3.0100334448160537,-3.2467532467532463,35681.4,1456.3836734693878
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SHPC,Sanima Mai Hydropower Ltd.,517.1,519.0,509.5,,515.0,517.0,-2.0,,10763.0,5534297.05,58.0,9.5,1.837168826145813,-0.3868471953578337,95418.91465517241,514.1965111957633
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SICL,Shikhar Insurance Co. Ltd.,635.0,635.0,621.0,,625.1,638.0,-12.899999999999977,,5948.0,3737859.5,35.0,14.0,2.204724409448819,-2.0219435736677083,106795.9857142857,628.4229152656355
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SIFC,Shree Investment Finance Co. Ltd.,522.0,540.0,520.0,,524.5,527.9,-3.3999999999999773,,12466.0,6591328.7,68.0,20.0,3.8314176245210727,-0.6440613752604617,96931.30441176471,528.7444809882882
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SIGS2,Siddhartha Investment Growth Scheme - 2,10.04,10.04,10.04,,10.04,10.35,-0.3100000000000005,,100.0,1004.0,1.0,0.0,0.0,-2.9951690821256087,1004.0,10.04
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SIGS3,Siddhartha Investment Growth Scheme 3,10.56,10.59,10.46,,10.51,10.5,0.009999999999999787,,13008.0,136993.48,7.0,0.129999999999999,1.2310606060605966,0.0952380952380932,19570.497142857144,10.5314790897909
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SIKLES,Sikles Hydropower Limited,573.0,573.0,555.0,,566.0,570.0,-4.0,,14343.0,8038842.7,83.0,18.0,3.1413612565445024,-0.7017543859649122,96853.52650602409,560.4714982918497
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SINDU,Sindhu Bikash Bank Ltd,683.1,800.0,683.1,,717.3,719.0,-1.7000000000000455,,14761.0,10641154.1,173.0,116.89999999999998,17.113160591421455,-0.236439499304596,61509.5612716763,720.8965584987467
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SIPD,Shikhar power Development Limited,670.0,710.0,655.5,,681.0,685.0,-4.0,,25435.0,17357764.6,316.0,54.5,8.134328358208954,-0.583941605839416,54929.63481012659,682.4361942205622
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,285.0,285.0,281.2,,282.0,285.0,-3.0,,4456.0,1255171.6,42.0,3.8000000000000114,1.3333333333333375,-1.0526315789473684,29885.0380952381,281.6812387791742
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SJLIC,SuryaJyoti Life Insurance Company Limited,418.0,425.0,418.0,,422.0,424.9,-2.8999999999999773,,3650.0,1543557.3,53.0,7.0,1.674641148325359,-0.6825135325958996,29123.722641509434,422.8924109589041
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,769.0,770.2,763.0,,765.6,769.0,-3.3999999999999773,,1607.0,1231223.9,38.0,7.2000000000000455,0.9362808842652856,-0.4421326397919346,32400.62894736842,766.162974486621
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SKHEL,Suryakunda Hydro Electric Limited,970.3,1000.0,970.3,,990.2,999.8,-9.599999999999909,,1773.0,1757174.7,59.0,29.700000000000045,3.0609089972173606,-0.9601920384076725,29782.622033898304,991.0742808798647
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SKHL,Super Khudi Hydropower Limited,881.2,907.0,873.0,,890.0,899.0,-9.0,,8393.0,7476969.9,147.0,34.0,3.858374943259192,-1.0011123470522802,50863.740816326535,890.8578458239009
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,820.0,820.0,805.0,,811.4,820.1,-8.700000000000045,,2889.0,2339715.1,30.0,15.0,1.8292682926829267,-1.060846238263632,77990.50333333334,809.8702319141572
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1110.0,1120.0,1097.0,,1097.1,1120.0,-22.90000000000009,,1889.0,2076190.6,28.0,23.0,2.0720720720720722,-2.044642857142865,74149.66428571429,1099.0950767601905
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SLCF,Sanima Large Cap Fund,10.0,10.1,9.95,,10.1,9.95,0.15000000000000036,,1700.0,17049.5,9.0,0.15000000000000036,1.5000000000000036,1.507537688442215,1894.388888888889,10.029117647058824
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,748.2,766.9,748.2,,750.1,760.5,-10.399999999999977,,314.0,238865.4,10.0,18.699999999999932,2.4993317294840858,-1.3675213675213647,23886.54,760.7178343949045
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SMB,Support Microfinance Bittiya Sanstha Ltd.,1895.0,1895.0,1811.0,,1894.9,1890.0,4.900000000000091,,1231.0,2281977.5,32.0,84.0,4.432717678100264,0.2592592592592641,71311.796875,1853.759138911454
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1621.0,1621.0,1526.0,,1550.5,1543.9,6.599999999999909,,654.0,1014524.0,19.0,95.0,5.860579888957433,0.42748882699656127,53396.0,1551.2599388379206
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SMH,Super Mai Hydropower Limited,518.0,523.0,510.0,,515.9,521.9,-6.0,,10742.0,5518940.7,104.0,13.0,2.5096525096525095,-1.1496455259628282,53066.7375,513.7721746415938
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SMHL,Super Madi Hydropower Limited,491.0,491.0,482.6,,482.6,491.0,-8.399999999999977,,12775.0,6210745.5,85.0,8.399999999999977,1.7107942973523373,-1.7107942973523373,73067.59411764707,486.1640313111546
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SMJC,Sagarmatha Jalabidhyut Company Limited,439.1,450.0,439.0,,440.7,450.0,-9.300000000000011,,16132.0,7120880.0,92.0,11.0,2.505124117513095,-2.066666666666669,77400.86956521739,441.41333994545005
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,800.0,805.0,781.1,,782.1,800.0,-17.899999999999977,,696.0,552681.9,9.0,23.899999999999977,2.987499999999997,-2.237499999999997,61409.100000000006,794.0831896551724
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SNLI,Sun Nepal Life Insurance Company Limited,433.1,445.0,433.1,,439.0,445.0,-6.0,,2919.0,1277953.4,135.0,11.899999999999977,2.74763334102978,-1.348314606741573,9466.32148148148,437.8052072627612
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SNORL,Snow Rivers Limited,860.0,880.0,840.1,,875.0,880.0,-5.0,,21119.0,18235838.5,569.0,39.89999999999998,4.639534883720928,-0.5681818181818182,32048.925307557118,863.4802073961836
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SOHL,Solu Hydropower Limited,600.0,600.0,575.0,,586.0,592.0,-6.0,,55736.0,32693237.6,683.0,25.0,4.166666666666666,-1.0135135135135136,47867.1121522694,586.5730874120856
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SONA,Sonapur Minerals And Oil Limited,417.0,423.0,417.0,,421.1,425.0,-3.8999999999999773,,9453.0,3964930.2,107.0,6.0,1.4388489208633095,-0.917647058823524,37055.422429906546,419.4361789907966
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SOPL,Sopan Pharmaceuticals Limited,845.0,861.1,835.0,,843.0,845.0,-2.0,,33487.0,28318226.4,847.0,26.100000000000023,3.0887573964497066,-0.2366863905325444,33433.56127508855,845.6483530922447
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SPC,Samling Power Company Limited,425.4,433.0,425.4,,431.0,436.3,-5.300000000000011,,1786.0,771746.0,25.0,7.600000000000023,1.7865538316878289,-1.214760485904197,30869.84,432.10862262038074
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SPDL,Synergy Power Development Ltd.,398.0,411.0,393.0,,394.2,402.0,-7.800000000000011,,110286.0,44488259.8,246.0,18.0,4.522613065326634,-1.9402985074626893,180846.5845528455,403.3899116841666
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SPHL,Sayapatri Hydropower Limited,535.0,546.0,527.0,,542.0,545.0,-3.0,,3070.0,1640598.8,30.0,19.0,3.551401869158879,-0.5504587155963303,54686.62666666667,534.3970032573291
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SPIL,Siddhartha Premier Insurance Limited,715.0,720.0,700.1,,720.0,715.0,5.0,,9198.0,6505162.6,28.0,19.899999999999977,2.7832167832167802,0.6993006993006993,232327.2357142857,707.2366383996521
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SPL,Shuvam Power Limited,660.3,661.0,660.0,,661.0,679.0,-18.0,,360.0,237834.4,7.0,1.0,0.15144631228229594,-2.6509572901325478,33976.34285714286,660.651111111111
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SRBLD83,10.25% Sunrise Bank Debenture 2083,1098.9,1098.9,1098.9,,1098.9,1098.9,0.0,,2.0,2125.9,2.0,0.0,0.0,0.0,1062.95,1062.95
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SRLI,Sanima Reliance Life Insurance Limited,385.3,389.0,385.0,,387.0,390.0,-3.0,,3724.0,1439863.2,77.0,4.0,1.0381520892810796,-0.7692307692307693,18699.522077922076,386.64425349087
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SSHL,Shiva Shree Hydropower Ltd,210.2,214.0,209.4,,209.5,214.0,-4.5,,85279.0,18005159.7,268.0,4.599999999999994,2.1883920076117955,-2.102803738317757,67183.43171641791,211.13239719039856
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,STC,Salt Trading Corporation,5250.0,5250.0,5190.0,,5200.0,5250.0,-50.0,,1220.0,6345630.0,14.0,60.0,1.1428571428571428,-0.9523809523809524,453259.28571428574,5201.336065573771
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2120.0,2164.0,2120.0,,2130.0,2142.0,-12.0,,432.0,925441.5,13.0,44.0,2.0754716981132075,-0.5602240896358543,71187.80769230769,2142.2256944444443
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,694.0,696.0,681.2,,687.0,688.0,-1.0,,14712.0,10128715.7,45.0,14.799999999999955,2.1325648414985525,-0.14534883720930233,225082.5711111111,688.4662656334964
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,643.0,643.0,626.0,,635.0,644.9,-9.899999999999977,,4868.0,3058942.2,32.0,17.0,2.6438569206842923,-1.5351217242983373,95591.94375,628.377608874281
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,SYPNL,SY Panel Nepal Limited,1334.8,1430.0,1334.8,,1408.1,1405.0,3.099999999999909,,52275.0,73594462.6,608.0,95.20000000000005,7.132154629907106,0.22064056939501134,121043.52401315789,1407.832857006217
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,TAMOR,Sanima Middle Tamor Hydropower Limited,447.0,454.0,447.0,,452.0,454.0,-2.0,,10645.0,4813446.5,67.0,7.0,1.5659955257270695,-0.4405286343612335,71842.48507462686,452.17909816815404
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,TPC,Terhathum Power Company Limited,358.2,366.8,358.2,,364.0,366.8,-2.8000000000000114,,7590.0,2758538.0,31.0,8.600000000000023,2.4008933556672316,-0.7633587786259572,88985.09677419355,363.4437417654809
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,561.0,570.0,551.0,,559.3,563.0,-3.7000000000000455,,35024.0,19622950.3,990.0,19.0,3.3868092691622103,-0.6571936056838447,19821.16191919192,560.2715366605756
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,TRH,Taragaon Regency Hotel Limited,799.0,801.9,773.1,,773.1,788.0,-14.899999999999977,,2175.0,1701620.5,16.0,28.799999999999955,3.604505632040044,-1.8908629441624338,106351.28125,782.3542528735633
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,TSHL,Three Star Hydropower Limited,390.0,398.0,386.1,,390.4,398.0,-7.600000000000023,,5608.0,2188128.2,77.0,11.899999999999977,3.0512820512820458,-1.909547738693473,28417.249350649352,390.1797788873039
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,TTL,Trade Tower Limited,747.0,748.0,736.3,,742.1,754.0,-11.899999999999977,,6961.0,5164968.9,123.0,11.700000000000045,1.5662650602409698,-1.5782493368700234,41991.61707317073,741.9866254848442
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,TVCL,Trishuli Jal Vidhyut Company Limited ,475.3,509.9,475.3,,492.1,489.9,2.2000000000000455,,15621.0,7757848.1,101.0,34.599999999999966,7.279612876078259,0.4490712390283824,76810.37722772277,496.62941553037575
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,UAIL,United Ajod Insurance Limited,460.0,465.0,455.0,,457.2,468.7,-11.5,,5118.0,2353484.7,56.0,10.0,2.1739130434782608,-2.4535950501386816,42026.512500000004,459.8446072684643
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,UHEWA,Upper Hewakhola Hydropower Company Limited,582.0,604.0,582.0,,596.0,600.0,-4.0,,7141.0,4263825.1,77.0,22.0,3.7800687285223367,-0.6666666666666667,55374.351948051946,597.0907575969752
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2753.8,2829.9,2753.8,,2823.0,2839.0,-16.0,,437.0,1212905.4,20.0,76.09999999999991,2.7634541361028364,-0.5635787249031349,60645.27,2775.527231121281
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,ULHC,Upper Lohore Khola Hydropower Company Limited,382.0,382.0,369.0,,374.0,371.0,3.0,,8208.0,3045583.5,54.0,13.0,3.4031413612565444,0.8086253369272237,56399.694444444445,371.05062134502924
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,UMHL,United Modi Hydropower Ltd.,580.0,609.7,573.0,,588.0,600.0,-12.0,,94540.0,54931161.5,139.0,36.700000000000045,6.32758620689656,-2.0,395188.21223021584,581.0361910302518
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,UMRH,United IDI Mardi RB Hydropower Limited.,536.0,546.0,536.0,,542.0,549.9,-7.899999999999977,,4579.0,2476331.8,30.0,10.0,1.8656716417910446,-1.436624840880156,82544.39333333333,540.8018781393317
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,UNHPL,Union Hydropower Limited,395.1,404.0,395.1,,402.9,404.8,-1.900000000000034,,13864.0,5547804.1,59.0,8.899999999999977,2.252594279929126,-0.4693675889328147,94030.57796610169,400.1589800923254
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,UNL,Unilever Nepal Limited,47800.0,47800.0,47800.0,,47800.0,47040.0,760.0,,10.0,478000.0,1.0,0.0,0.0,1.6156462585034015,478000.0,47800.0
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1305.0,1305.0,1270.0,,1295.0,1292.0,3.0,,215.0,273829.0,7.0,35.0,2.681992337164751,0.23219814241486067,39118.42857142857,1273.6232558139534
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,UPCL,UNIVERSAL POWER COMPANY LTD,360.0,365.0,356.1,,358.0,365.9,-7.899999999999977,,33399.0,12005247.7,101.0,8.899999999999977,2.472222222222216,-2.1590598524186877,118863.83861386139,359.44931584777987
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,UPPER,Upper Tamakoshi Hydropower Ltd,190.5,202.0,190.5,,199.0,200.5,-1.5,,75703.0,15089506.5,318.0,11.5,6.036745406824147,-0.7481296758104738,47451.27830188679,199.32507958733473
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,USHEC,Upper Solu Hydro Electric Company Limited,500.0,500.0,492.0,,495.1,506.0,-10.899999999999977,,5487.0,2727467.0,33.0,8.0,1.6,-2.154150197628454,82650.51515151515,497.0780025514853
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,USHL,Upper Syange Hydropower Limited,514.0,554.2,514.0,,548.1,540.8,7.300000000000068,,1692.0,917146.2,49.0,40.200000000000045,7.82101167315176,1.3498520710059299,18717.269387755103,542.0485815602837
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1200.0,1200.0,1200.0,,1200.0,1205.0,-5.0,,134.0,160760.0,4.0,0.0,0.0,-0.4149377593360996,40190.0,1199.7014925373135
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,672.0,690.0,672.0,,684.2,692.0,-7.7999999999999545,,2767.0,1888540.9,47.0,18.0,2.6785714285714284,-1.1271676300577969,40181.721276595745,682.5229129020599
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,VLUCL,Vision Lumbini Urja Company Limited ,469.0,469.0,455.0,,455.0,469.0,-14.0,,889.0,408193.0,15.0,14.0,2.9850746268656714,-2.9850746268656714,27212.866666666665,459.1597300337458
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1369.0,1369.0,1368.0,,1368.0,1378.1,-10.099999999999909,,120.0,164211.0,8.0,1.0,0.07304601899196494,-0.7328931137072715,20526.375,1368.425
+2026-07-22T08:45:28+00:00,2026-07-22T14:30:28+05:45,2026-07-22,14:30:28,1784709928,2,8,14,nepse_official,OPEN,2026-07-22,YMHL,Yambaling Hydropower Limited,602.7,650.0,602.7,,632.5,630.0,2.5,,29519.0,18883104.5,749.0,47.299999999999955,7.848017255682753,0.3968253968253968,25211.087449933246,639.6932314780311
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,960.9,960.9,940.2,,952.0,966.8,-14.799999999999955,,541.0,511462.6,23.0,20.699999999999932,2.1542304089915634,-1.530823334712449,22237.504347826085,945.4022181146025
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,ADBL,Agricultural Development Bank Limited,314.0,320.0,310.2,,318.9,314.0,4.899999999999977,,79891.0,25343030.0,246.0,9.800000000000011,3.121019108280258,1.5605095541401202,103020.44715447155,317.2200873690403
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,AHL,Asian Hydropower Limited,445.0,445.0,430.8,,430.8,435.0,-4.199999999999989,,1222.0,529671.0,32.0,14.199999999999989,3.1910112359550538,-0.9655172413793078,16552.21875,433.4459901800327
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,AHPC,Arun Valley Hydropower Development Co. Ltd.,278.0,278.0,274.0,,275.0,278.0,-3.0,,53003.0,14584223.3,227.0,4.0,1.4388489208633095,-1.079136690647482,64247.679735682825,275.1584495217252
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,385.0,394.6,381.0,,388.0,385.0,3.0,,599382.0,232008047.7,1240.0,13.600000000000023,3.5324675324675385,0.7792207792207793,187103.26427419353,387.07877063375275
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,AKPL,Arun Kabeli Power Ltd.,263.0,269.0,261.1,,267.0,265.0,2.0,,135933.0,35982215.0,263.0,7.899999999999977,3.0038022813688126,0.7547169811320755,136814.50570342207,264.70551668836856
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1060.0,1163.9,1060.0,,1101.0,1099.1,1.900000000000091,,2604.0,2861365.9,97.0,103.90000000000009,9.801886792452839,0.17286871076336013,29498.617525773196,1098.8348310291858
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,ALICL,Asian Life Insurance Co. Limited,440.0,444.9,432.0,,438.0,442.0,-4.0,,13723.0,5990316.3,81.0,12.899999999999977,2.9318181818181768,-0.904977375565611,73954.52222222222,436.5165269984697
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5650.0,6545.0,5650.0,,5841.0,5845.0,-4.0,,1491.0,8527137.8,75.0,895.0,15.84070796460177,-0.06843455945252352,113695.17066666667,5719.072971160295
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,APHL,Appolo Hydropower Limited,827.1,853.0,826.4,,837.5,840.2,-2.7000000000000455,,18950.0,15835839.9,337.0,26.600000000000023,3.216056099625199,-0.32135205903356884,46990.62284866469,835.6643746701848
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,API,Api Power Company Ltd.,340.0,345.7,339.0,,343.5,344.0,-0.5,,229342.0,78654235.6,539.0,6.699999999999989,1.9705882352941142,-0.14534883720930233,145926.22560296845,342.9560900314813
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1076.3,1090.0,1055.0,,1061.0,1096.0,-35.0,,4761.0,5099562.0,58.0,35.0,3.2518814456935803,-3.1934306569343067,87923.4827586207,1071.1115311909264
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,BANDIPUR,Bandipur Cablecar and Tourism Limited,740.0,750.0,735.0,,739.1,745.0,-5.899999999999977,,20471.0,15200698.0,320.0,15.0,2.027027027027027,-0.7919463087248292,47502.18125,742.5478970250598
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,BARUN,Barun Hydropower Co. Ltd.,330.0,339.0,327.0,,333.0,339.0,-6.0,,29099.0,9721493.8,135.0,12.0,3.6363636363636362,-1.7699115044247788,72011.06518518519,334.0834324203581
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,BBC,Bishal Bazar Company Limited,4300.0,4400.0,4256.0,,4268.0,4390.0,-122.0,,545.0,2356241.0,21.0,144.0,3.3488372093023258,-2.7790432801822322,112201.95238095238,4323.377981651376
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,BEDC,Bhugol Energy Development Company Limited,330.0,335.0,327.1,,330.1,334.5,-4.399999999999977,,17694.0,5868292.5,134.0,7.899999999999977,2.3939393939393874,-1.3153961136023848,43793.227611940296,331.65437436419126
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,BFC,Best Finance Company Ltd.,530.0,558.0,530.0,,535.1,530.0,5.100000000000023,,289485.0,158039510.5,1267.0,28.0,5.283018867924529,0.9622641509434005,124735.2095501184,545.9333316061281
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,BGWT,Bhagawati Hydropower Development Company Limited,601.0,619.0,596.0,,600.0,614.9,-14.899999999999977,,3172.0,1918039.7,53.0,23.0,3.826955074875208,-2.4231582371117217,36189.42830188679,604.678341740227
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,BHCL,Bikash Hydropower Company Limited,510.0,520.0,495.0,,500.0,505.0,-5.0,,39493.0,19772590.2,289.0,25.0,4.901960784313726,-0.9900990099009901,68417.26712802768,500.66062846580405
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,BHDC,Bindhyabasini Hydropower Development Company Limited,437.4,446.9,437.4,,445.0,447.1,-2.1000000000000227,,5850.0,2591212.2,60.0,9.5,2.1719250114311843,-0.4696935808544,43186.87,442.94225641025645
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,BHL,Balephi Hydropower Limited,220.0,220.0,214.1,,215.5,217.5,-2.0,,77294.0,16715140.7,349.0,5.900000000000006,2.6818181818181843,-0.9195402298850575,47894.38595988538,216.25405206096204
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,BHPL,Barahi Hydropower Public Limited,490.0,502.0,490.0,,495.9,504.0,-8.100000000000023,,7959.0,3926920.0,53.0,12.0,2.4489795918367347,-1.6071428571428614,74092.83018867925,493.3936424173891
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,BJHL,Bhujung Hydropower Limited,794.0,794.0,750.6,,778.0,771.0,7.0,,8057.0,6128915.8,127.0,43.39999999999998,5.465994962216622,0.9079118028534372,48259.179527559056,760.6945264986967
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,290.4,296.9,290.4,,296.9,294.0,2.8999999999999773,,26437.0,7778039.2,171.0,6.5,2.2382920110192837,0.9863945578231216,45485.609356725145,294.2103566970534
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,BNL,Bottlers Nepal (Balaju) Limited,15200.0,15200.0,15200.0,,15200.0,15200.0,0.0,,30.0,456000.0,2.0,0.0,0.0,0.0,228000.0,15200.0
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,BNT,Bottlers Nepal (Terai) Limited,11573.0,11573.0,11571.0,,11571.0,11621.0,-50.0,,30.0,347160.0,3.0,2.0,0.017281603732826407,-0.43025557180965496,115720.0,11572.0
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,BOKD86KA,"BOK Debenture 2086 ""KA""",1169.0,1169.0,1134.0,,1134.0,1169.0,-35.0,,136.0,155484.0,2.0,35.0,2.9940119760479043,-2.9940119760479043,77742.0,1143.264705882353
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,BPCL,Butwal Power Company Limited,640.0,677.9,640.0,,671.8,673.0,-1.2000000000000455,,24712.0,16462005.5,100.0,37.89999999999998,5.9218749999999964,-0.17830609212482101,164620.055,666.154317740369
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,BUNGAL,Bungal Hydro Limited,607.0,723.0,607.0,,705.0,638.0,67.0,,65595.0,42068325.8,396.0,116.0,19.110378912685338,10.501567398119123,106233.14595959595,641.3343364585714
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,C30MF,Citizens Super 30 Mutual Fund,10.0,10.1,10.0,,10.09,10.01,0.08000000000000007,,13380.0,134764.2,9.0,0.09999999999999964,0.9999999999999963,0.7992007992007999,14973.800000000001,10.072062780269059
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,936.0,939.0,927.0,,933.5,935.0,-1.5,,19042.0,17750689.6,128.0,12.0,1.282051282051282,-0.16042780748663102,138677.2625,932.186198928684
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,CFCL,Central Finance Co. Ltd.,602.0,650.8,602.0,,641.3,633.0,8.299999999999955,,113396.0,72910401.4,444.0,48.799999999999955,8.106312292358796,1.3112164296998348,164212.61576576577,642.9715457335357
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,CGH,Chandragiri Hills Limited,794.8,794.8,776.5,,785.0,783.2,1.7999999999999545,,6372.0,4976480.7,62.0,18.299999999999955,2.3024660291897274,0.22982635342185323,80265.81774193549,780.9919491525424
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,CHCL,Chilime Hydropower Company Limited,493.0,496.0,480.1,,495.2,495.9,-0.6999999999999886,,44279.0,21742810.8,204.0,15.899999999999977,3.2251521298174395,-0.14115749142972145,106582.40588235295,491.0411436572642
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,CHDC,CEDB Holdings Limited,2160.0,2224.7,2160.0,,2212.1,2209.0,3.099999999999909,,10259.0,22735360.7,114.0,64.69999999999982,2.995370370370362,0.14033499320959297,199432.98859649122,2216.138093381421
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,CHL,Chhyangdi Hydropower Ltd.,273.0,274.0,268.0,,268.0,273.5,-5.5,,12159.0,3273089.6,67.0,6.0,2.197802197802198,-2.010968921389397,48852.08358208955,269.19069002385066
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,CIT,Citizen Investment Trust,1730.5,1732.0,1710.0,,1724.0,1730.1,-6.099999999999909,,4080.0,7019182.5,117.0,22.0,1.2713088702687085,-0.35258077567770124,59993.01282051282,1720.3878676470588
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,CITY,City Hotel Limited,375.6,400.0,375.0,,390.0,377.0,13.0,,399394.0,156113722.8,1488.0,25.0,6.656017039403621,3.4482758620689653,104915.13629032258,390.876484874585
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,CKHL,Chirkhwa Hydropower Limited ,607.1,629.2,593.7,,604.9,620.1,-15.200000000000045,,15236.0,9101177.1,40.0,35.5,5.8474715862296165,-2.4512175455571756,227529.4275,597.3468823838277
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,CLI,Citizen Life Insurance Company Limited,429.0,453.0,429.0,,450.0,451.5,-1.5,,5568.0,2494797.6,126.0,24.0,5.594405594405594,-0.33222591362126247,19799.980952380953,448.0599137931035
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,CORBL,Corporate Development Bank Limited,1390.0,1555.0,1282.0,,1395.0,1400.0,-5.0,,80226.0,111897627.8,1048.0,273.0,19.640287769784173,-0.35714285714285715,106772.54561068703,1394.780093735198
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,CREST,Crest Micro Life Insurance Limited,1220.0,1266.0,1160.0,,1222.0,1239.7,-17.700000000000045,,10216.0,12418996.0,145.0,106.0,8.688524590163935,-1.4277647818020525,85648.24827586208,1215.641738449491
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,CSY,Citizens Santulit Yojana,9.1,9.32,9.0,,9.32,9.1,0.22000000000000064,,12484.0,115882.08,27.0,0.3200000000000003,3.51648351648352,2.4175824175824245,4291.928888888889,9.282447933354694
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1356.0,1375.0,1350.0,,1375.0,1385.0,-10.0,,400.0,542053.8,21.0,25.0,1.8436578171091444,-0.7220216606498195,25812.085714285717,1355.1345000000001
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,CZBIL,Citizens Bank International Limited,200.5,203.7,200.0,,203.0,203.5,-0.5,,29829.0,6024188.7,121.0,3.6999999999999886,1.8453865336658297,-0.2457002457002457,49786.68347107438,201.95744745046767
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,850.0,851.9,841.0,,842.1,850.0,-7.899999999999977,,4449.0,3755403.7,48.0,10.899999999999977,1.282352941176468,-0.9294117647058796,78237.57708333334,844.1006293549112
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,DHEL,Daramkhola Hydro Energy Limited,590.0,600.0,585.0,,593.9,600.0,-6.100000000000023,,17818.0,10515716.2,185.0,15.0,2.5423728813559325,-1.0166666666666704,56841.70918918918,590.1737680996745
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,DHPL,Dibyashwori Hydropower Ltd.,299.0,307.9,295.0,,296.5,307.8,-11.300000000000011,,8229.0,2440189.6,43.0,12.899999999999977,4.314381270903002,-3.67121507472385,56748.59534883721,296.53537489366875
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1200.0,1287.5,1200.0,,1249.0,1216.0,33.0,,5635.0,7059794.7,61.0,87.5,7.291666666666667,2.7138157894736845,115734.33934426229,1252.8473291925466
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,DOLTI,Dolti Power Company Limited,338.9,339.0,329.0,,334.9,339.0,-4.100000000000023,,26029.0,8625445.2,125.0,10.0,2.950722927117144,-1.2094395280236057,69003.5616,331.3782780744554
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,DORDI,Dordi Khola Jal Bidyut Company Limited,260.3,265.9,260.3,,262.0,266.7,-4.699999999999989,,14235.0,3732360.9,84.0,5.599999999999966,2.151363810987309,-1.7622797150356164,44432.86785714285,262.19605900948363
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,EBL,Everest Bank Limited,720.0,725.0,717.0,,718.0,720.5,-2.5,,12550.0,9026616.9,116.0,8.0,1.1111111111111112,-0.3469812630117973,77815.66293103449,719.2523426294821
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,EBLD85,10.50% Everest Bank Limited Debenture 2085,1150.0,1150.0,1150.0,,1150.0,1131.0,19.0,,25.0,28750.0,1.0,0.0,0.0,1.6799292661361624,28750.0,1150.0
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,EBLD86,Everest Bank Limited,1095.0,1095.0,1095.0,,1095.0,1100.0,-5.0,,25.0,27375.0,1.0,0.0,0.0,-0.45454545454545453,27375.0,1095.0
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,EBLD91,Everest Bank Limited Debenture 2091,1090.0,1090.0,1090.0,,1090.0,1120.0,-30.0,,125.0,136250.0,2.0,0.0,0.0,-2.6785714285714284,68125.0,1090.0
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,ECL,Everest Colour Limited,441.0,492.4,441.0,,492.4,428.2,64.19999999999999,,100.0,47992.0,10.0,51.39999999999998,11.655328798185936,14.992993928070995,4799.2,479.92
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,EDBL,Excel Development Bank Ltd.,586.0,586.0,575.0,,583.0,578.0,5.0,,5908.0,3436811.0,38.0,11.0,1.877133105802048,0.8650519031141869,90442.3947368421,581.7215639810427
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,EHPL,Eastern Hydropower Limited,370.0,380.0,350.0,,356.8,361.6,-4.800000000000011,,15190.0,5435861.0,107.0,30.0,8.108108108108109,-1.3274336283185872,50802.43925233645,357.8578670177749
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,ENL,Emerging Nepal Limited,863.0,863.0,820.0,,825.0,851.9,-26.899999999999977,,1366.0,1129047.0,21.0,43.0,4.9826187717265356,-3.157647611221972,53764.142857142855,826.5351390922401
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,780.6,780.6,768.0,,773.0,780.5,-7.5,,8719.0,6727197.1,78.0,12.600000000000023,1.614142966948504,-0.9609224855861628,86246.11666666667,771.5560385365294
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1000.0,1005.0,970.0,,997.0,1005.0,-8.0,,5433.0,5310163.2,73.0,35.0,3.5000000000000004,-0.7960199004975124,72741.96164383562,977.3906129210382
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,GBBL,Garima Bikas Bank Limited,420.0,425.0,417.3,,421.5,423.9,-2.3999999999999773,,32780.0,13772109.6,151.0,7.699999999999989,1.8333333333333306,-0.5661712668082042,91206.0238410596,420.1375716900549
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,GBIME,Global IME Bank Limited,245.0,263.0,242.2,,247.2,246.9,0.29999999999998295,,136705.0,33910569.3,413.0,20.80000000000001,8.489795918367351,0.12150668286755081,82107.91598062954,248.05653999487947
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.6,9.3,,9.4,9.3,0.09999999999999964,,3350.0,31851.72,13.0,0.29999999999999893,3.2258064516128915,1.0752688172042972,2450.1323076923077,9.507976119402985
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,746.1,763.5,746.1,,762.0,759.0,3.0,,1366.0,1030950.6,21.0,17.399999999999977,2.3321270607157185,0.3952569169960474,49092.885714285716,754.7222547584187
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,GCIL,Ghorahi Cement Industry Limited,360.0,367.7,359.2,,365.0,368.9,-3.8999999999999773,,22329.0,8084128.2,228.0,8.5,2.361111111111111,-1.0571970723773318,35456.70263157895,362.04613731022437
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,GFCL,Goodwill Finance Limited,615.1,639.9,615.1,,633.0,628.9,4.100000000000023,,32871.0,20711906.7,110.0,24.799999999999955,4.031864737441059,0.6519319446652923,188290.0609090909,630.0966414164461
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,GHL,Ghalemdi Hydro Limited,232.1,232.1,229.0,,231.0,232.0,-1.0,,46936.0,10823723.3,152.0,3.0999999999999943,1.3356311934510963,-0.43103448275862066,71208.70592105263,230.60600178967107
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,GIBF1,Global IME Balanced Fund-1,10.31,10.79,10.31,,10.55,10.52,0.030000000000001137,,22650.0,240304.0,17.0,0.47999999999999865,4.65567410281279,0.2851711026616078,14135.529411764706,10.609448123620309
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1115.0,1122.0,1095.1,,1120.8,1115.0,5.7999999999999545,,3591.0,3968718.3,41.0,26.90000000000009,2.4125560538116675,0.5201793721973053,96798.00731707316,1105.1847117794487
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1799.9,1813.0,1799.9,,1813.0,1766.1,46.90000000000009,,499.0,898539.7,16.0,13.099999999999909,0.7278182121228907,2.655568767340473,56158.73125,1800.680761523046
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,GLH,GreenLife Hydropower Limited,260.0,261.0,258.0,,258.9,263.9,-5.0,,29543.0,7670187.7,125.0,3.0,1.153846153846154,-1.8946570670708602,61361.5016,259.62792201198255
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1313.0,1313.0,1206.1,,1251.7,1251.0,0.7000000000000455,,1212.0,1493132.0,23.0,106.90000000000009,8.141660319878149,0.05595523581135455,64918.782608695656,1231.957095709571
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,472.9,484.9,465.7,,475.0,469.9,5.100000000000023,,39826.0,19019352.4,193.0,19.19999999999999,4.060054979911184,1.0853373058097515,98545.86735751295,477.56120122533014
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,GMLI,Guardian Micro Life Insurance Limited ,1215.0,1267.0,1180.0,,1200.0,1248.9,-48.90000000000009,,5648.0,6788989.8,86.0,87.0,7.160493827160494,-3.9154455921210736,78941.74186046512,1202.016607648725
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,GRDBL,Green Development Bank Ltd.,1030.0,1089.0,1030.0,,1078.0,1077.0,1.0,,16288.0,17470813.5,121.0,59.0,5.728155339805825,0.09285051067780872,144386.88842975206,1072.6187070235756
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,GSY,Garima Samriddhi Yojana,10.0,10.0,9.9,,9.9,10.0,-0.09999999999999964,,75400.0,753960.0,21.0,0.09999999999999964,0.9999999999999963,-0.9999999999999963,35902.857142857145,9.99946949602122
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,GUFL,Gurkhas Finance Ltd.,560.0,575.0,560.0,,565.0,565.0,0.0,,11325.0,6444589.7,76.0,15.0,2.6785714285714284,0.0,84797.23289473685,569.0586931567329
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,GVL,Green Ventures Limited,486.0,492.0,485.0,,490.0,492.0,-2.0,,12399.0,6038388.1,83.0,7.0,1.440329218106996,-0.40650406504065045,72751.66385542168,487.0060569400758
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,H8020,Himalayan 80-20,11.97,12.3,11.97,,12.3,11.97,0.33000000000000007,,469.0,5735.7,3.0,0.33000000000000007,2.7568922305764416,2.7568922305764416,1911.8999999999999,12.229637526652452
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,HATHY,Hathway Investment Nepal Limited,770.0,770.0,730.5,,755.0,770.0,-15.0,,9728.0,7287762.7,126.0,39.5,5.12987012987013,-1.948051948051948,57839.386507936506,749.1532380756579
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,HBL,Himalayan Bank Limited,199.2,202.4,198.0,,200.9,202.0,-1.0999999999999943,,29548.0,5909795.7,460.0,4.400000000000006,2.208835341365465,-0.5445544554455417,12847.38195652174,200.0066231217003
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,HDHPC,Himal Dolakha Hydropower Company Limited,218.0,222.0,217.1,,221.0,220.5,0.5,,181769.0,39884186.5,448.0,4.900000000000006,2.2477064220183514,0.22675736961451248,89027.20200892857,219.42237950365575
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,HDL,Himalayan Distillery Limited,1181.0,1189.9,1170.2,,1178.0,1188.5,-10.5,,30326.0,35767657.0,279.0,19.700000000000045,1.6680779000846777,-0.8834665544804375,128199.48745519713,1179.4386664908
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,HEI,Himalayan Everest Insurance Limited,535.0,542.0,528.1,,532.0,539.9,-7.899999999999977,,8219.0,4407171.8,22.0,13.899999999999977,2.598130841121491,-1.4632339322096644,200325.9909090909,536.2175203796082
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,HFIN,Hotel Forest Inn Limited,685.0,721.0,685.0,,706.9,721.0,-14.100000000000023,,33071.0,23467448.2,529.0,36.0,5.255474452554744,-1.955617198335648,44361.90586011342,709.6080614435608
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,HHL,Himalayan Hydropower Limited,340.0,355.0,340.0,,352.0,350.0,2.0,,56179.0,19746790.7,228.0,15.0,4.411764705882353,0.5714285714285714,86608.73114035088,351.49772512860676
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,HIDCL,Hydorelectricity Investment and Development Company Ltd,262.6,267.8,261.2,,266.0,268.8,-2.8000000000000114,,64784.0,17079665.5,249.0,6.600000000000023,2.513328255902522,-1.0416666666666707,68593.03413654618,263.6401812175846
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,198.0,198.7,194.8,,195.0,198.0,-3.0,,89847.0,17607722.5,208.0,3.8999999999999773,1.9696969696969582,-1.5151515151515151,84652.51201923077,195.97451779135642
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,HIMSTAR,Him Star Urja Company Limited,755.0,760.0,730.1,,751.0,774.9,-23.899999999999977,,8786.0,6555661.6,117.0,29.899999999999977,3.9602649006622483,-3.0842689379274715,56031.29572649572,746.1486000455269
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,890.0,905.0,890.0,,900.0,905.9,-5.899999999999977,,259.0,232712.0,13.0,15.0,1.6853932584269662,-0.6512860139088175,17900.923076923078,898.5019305019305
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,HLI,Himalayan Life Insurance Limited,334.0,340.0,331.2,,335.0,334.0,1.0,,43991.0,14720373.6,236.0,8.800000000000011,2.634730538922159,0.29940119760479045,62374.46440677966,334.6223909436021
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,HLICF,HLI Large Cap Fund,8.48,8.95,8.48,,8.95,8.73,0.21999999999999886,,1300.0,11369.0,7.0,0.46999999999999886,5.542452830188665,2.5200458190148782,1624.142857142857,8.745384615384616
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,HPPL,Himalayan Power Partner Ltd.,360.0,381.6,360.0,,370.0,371.5,-1.5,,91091.0,33848571.4,313.0,21.600000000000023,6.000000000000006,-0.4037685060565276,108142.40063897763,371.5907323445785
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,HRL,Himalayan Reinsurance Limited,677.2,677.2,635.0,,638.0,645.0,-7.0,,149977.0,96325576.4,1080.0,42.200000000000045,6.231541642055529,-1.0852713178294573,89190.34851851853,642.2689905785554
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,HURJA,Himalaya Urja Bikas Company Limited,245.1,247.5,239.0,,240.0,245.1,-5.099999999999994,,62330.0,15069636.7,159.0,8.5,3.4679722562219504,-2.0807833537331675,94777.5893081761,241.7718065137173
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,ICFC,ICFC Finance Limited,620.0,622.0,615.0,,620.0,622.0,-2.0,,5510.0,3410079.0,38.0,7.0,1.129032258064516,-0.3215434083601286,89738.92105263157,618.889110707804
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,ICFCD88,9% ICFC Finance Limited Debenture 2088,1123.0,1123.0,1115.0,,1121.0,1123.0,-2.0,,75.0,83975.0,3.0,8.0,0.7123775601068566,-0.17809439002671415,27991.666666666668,1119.6666666666667
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,ICFCD89,8% ICFC Finance Limited Debenture 2089,1090.0,1103.0,1088.0,,1091.0,1090.0,1.0,,491.0,539209.5,11.0,15.0,1.3761467889908259,0.09174311926605505,49019.045454545456,1098.1863543788188
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,IGI,IGI Prudential insurance Limited,444.4,452.3,441.0,,450.0,452.7,-2.6999999999999886,,16061.0,7175344.2,55.0,11.300000000000011,2.5427542754275456,-0.5964214711729597,130460.80363636363,446.7557561795654
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,IHL,Ingwa Hydropower Limited,360.0,378.9,360.0,,366.0,370.0,-4.0,,2901.0,1063052.4,50.0,18.899999999999977,5.249999999999994,-1.0810810810810811,21261.048,366.44343329886243
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,840.0,940.0,840.0,,890.0,883.0,7.0,,1399.0,1234937.3,30.0,100.0,11.904761904761903,0.7927519818799547,41164.57666666667,882.7285918513224
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,ILI,IME Life Insurance Company Limited,404.0,429.5,404.0,,424.0,424.3,-0.30000000000001137,,3020.0,1274332.9,112.0,25.5,6.311881188118812,-0.07070469007777784,11377.972321428571,421.964536423841
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,JBBD87,Jyoti Bikash Bank Bond 2087,1111.2,1111.2,1111.2,,1111.2,1105.8,5.400000000000091,,25.0,27780.0,1.0,0.0,0.0,0.4883342376560039,27780.0,1111.2
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,JBBL,Jyoti Bikas Bank Limited,355.0,355.0,349.0,,349.0,354.0,-5.0,,36222.0,12735985.7,106.0,6.0,1.6901408450704223,-1.4124293785310735,120150.80849056604,351.60912428910603
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,JBLB,Jeevan Bikas Laghubitta  Bittya Sanstha Ltd,1255.1,1292.6,1255.0,,1275.3,1289.0,-13.700000000000045,,2109.0,2696077.9,60.0,37.59999999999991,2.9957772289060562,-1.062839410395659,44934.63166666667,1278.3678994784257
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,JFL,Janaki Finance Company Limited,403.0,410.9,403.0,,405.5,403.9,1.6000000000000227,,7555.0,3073248.4,58.0,7.899999999999977,1.9602977667493742,0.3961376578361037,52987.04137931034,406.78337524818
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,JHAPA,Jhapa Energy Limited,1126.0,1155.0,1111.0,,1111.1,1148.0,-36.90000000000009,,11355.0,12740734.6,135.0,44.0,3.9076376554174073,-3.2142857142857224,94375.81185185185,1122.0373932188463
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,JOSHI,Joshi Hydropower Development Company Ltd,270.0,270.0,266.2,,267.8,272.0,-4.199999999999989,,4831.0,1290322.7,30.0,3.8000000000000114,1.4074074074074117,-1.5441176470588194,43010.75666666667,267.0922583316084
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1000.0,1030.0,1000.0,,1027.0,1010.0,17.0,,1618.0,1649883.0,29.0,30.0,3.0,1.6831683168316833,56892.51724137931,1019.7051915945611
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,KAHL,Kalanga Hydro Limited,547.0,580.0,530.0,,560.0,546.1,13.899999999999977,,52350.0,29150932.4,2038.0,50.0,9.140767824497258,2.545321369712503,14303.695976447496,556.8468462273161
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,KBL,Kumari Bank Limited,218.5,221.6,216.6,,219.0,220.9,-1.9000000000000057,,208940.0,45755631.9,492.0,5.0,2.2883295194508007,-0.860117700316888,92999.2518292683,218.98933617306403
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,KBLD90,10% KBL Debenture 2090,1470.0,1470.0,1470.0,,1470.0,1470.0,0.0,,5.0,7129.5,1.0,0.0,0.0,0.0,7129.5,1425.9
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,KBSH,Kutheli Bukhari Small Hydropower Limited,1171.0,1235.0,1171.0,,1230.0,1200.0,30.0,,782.0,950721.1,32.0,64.0,5.465414175918019,2.5,29710.034375,1215.7558823529412
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,KDBY,Kumari Dhanabriddhi Yojana,10.8,11.2,10.8,,11.08,11.11,-0.02999999999999936,,5300.0,58240.0,21.0,0.3999999999999986,3.7037037037036904,-0.2700270027002643,2773.3333333333335,10.988679245283018
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,KDL,Kalinchowk Darshan Limited,822.0,822.0,800.0,,812.0,816.0,-4.0,,2798.0,2241094.7,51.0,22.0,2.67639902676399,-0.49019607843137253,43943.03333333334,800.96308077198
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,KEF,Kumari Equity Fund,10.26,10.71,10.26,,10.63,10.4,0.23000000000000043,,33350.0,353682.5,29.0,0.45000000000000107,4.385964912280712,2.2115384615384657,12195.948275862069,10.605172413793104
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,KHPL,Kalinchock Hydropower Limited,942.4,989.0,942.4,,960.0,992.0,-32.0,,5101.0,4945138.5,132.0,46.60000000000002,4.944821731748729,-3.225806451612903,37463.170454545456,969.4449127622034
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,KKHC,Khanikhola Hydropower Co. Ltd.,267.9,269.0,260.1,,268.5,268.0,0.5,,51763.0,13696582.0,185.0,8.899999999999977,3.322135125046651,0.18656716417910446,74035.57837837838,264.60178119506213
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,792.0,815.0,791.0,,803.0,815.0,-12.0,,3285.0,2629158.8,44.0,24.0,3.0303030303030303,-1.4723926380368098,59753.609090909085,800.3527549467275
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,KPCL,Kalika power Company Ltd,480.0,480.2,476.1,,476.8,480.2,-3.3999999999999773,,5024.0,2406827.2,45.0,4.099999999999966,0.8541666666666595,-0.7080383173677587,53485.048888888894,479.065923566879
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,KSBBL,Kamana Sewa Bikas Bank Limited,494.0,494.7,485.3,,486.0,490.0,-4.0,,10178.0,4958766.7,72.0,9.399999999999977,1.9028340080971613,-0.8163265306122449,68871.75972222222,487.20443112595797
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,KSY,Kumari Sabal Yojana,10.0,10.0,9.76,,9.76,10.0,-0.2400000000000002,,10300.0,100580.0,4.0,0.2400000000000002,2.400000000000002,-2.400000000000002,25145.0,9.76504854368932
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,LBBL,Lumbini Bikas Bank Ltd.,494.2,498.0,493.5,,495.5,498.0,-2.5,,37047.0,18366979.3,107.0,4.5,0.9105625252934035,-0.5020080321285141,171654.0121495327,495.77507760412453
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,LBBLD89,11% L.B.B.L. Debenture 2089,1329.9,1330.0,1290.1,,1290.1,1308.0,-17.90000000000009,,372.0,485261.8,4.0,39.90000000000009,3.0002255808707488,-1.3685015290519946,121315.45,1304.4672043010753
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,LBLD88,8.5% Laxmi Bank Debenture 2088,1118.5,1118.5,1118.5,,1118.5,1153.0,-34.5,,60.0,67110.0,1.0,0.0,0.0,-2.9921942758022553,67110.0,1118.5
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,LEC,Liberty Energy Company Limited,224.8,224.8,217.5,,220.0,222.3,-2.3000000000000114,,70637.0,15499310.2,231.0,7.300000000000011,3.2473309608540974,-1.034637876743145,67096.58095238094,219.42197715078498
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,LICN,Life Insurance Corporation (Nepal) Limited,805.0,805.0,790.0,,804.4,796.5,7.899999999999977,,6504.0,5183129.6,62.0,15.0,1.8633540372670807,0.9918392969240398,83598.86451612903,796.9141451414514
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,915.0,921.0,915.0,,920.0,938.0,-18.0,,78.0,71610.0,3.0,6.0,0.6557377049180327,-1.9189765458422177,23870.0,918.0769230769231
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,LSL,Laxmi Sunrise Bank Limited,220.0,225.0,220.0,,225.0,223.6,1.4000000000000057,,138502.0,31062475.1,226.0,5.0,2.272727272727273,0.6261180679785356,137444.58008849557,224.2745599341526
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,LUK,Laxmi Unnati Kosh,9.76,9.76,9.76,,9.76,9.99,-0.23000000000000043,,100.0,976.0,1.0,0.0,0.0,-2.302302302302307,976.0,9.76
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,LVF2,Laxmi Value Fund 2,9.81,9.81,9.75,,9.75,9.88,-0.13000000000000078,,16000.0,156207.46,11.0,0.0600000000000005,0.6116207951070387,-1.3157894736842182,14200.67818181818,9.76296625
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MABEL,Mabilung Energy Limited,643.7,643.7,620.6,,625.0,635.9,-10.899999999999977,,4641.0,2901241.6,87.0,23.100000000000023,3.5886282429703313,-1.7141059915080952,33347.60459770115,625.1328592975652
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MAKAR,Makar Jitumaya Suri Hydropower Limited,460.0,471.9,449.7,,456.0,460.0,-4.0,,47797.0,21632435.9,220.0,22.19999999999999,4.826086956521737,-0.8695652173913043,98329.25409090909,452.58982572127957
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MANDU,Mandu Hydropower Limited,801.1,824.0,801.1,,824.0,805.1,18.899999999999977,,2016.0,1628716.2,39.0,22.899999999999977,2.8585694669828956,2.3475344677679764,41761.95384615385,807.8949404761904
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,890.2,890.9,786.3,,874.0,865.0,9.0,,2579.0,2179561.6,51.0,104.60000000000002,11.750168501460347,1.0404624277456647,42736.50196078431,845.1188832880962
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.0,277.0,270.0,,275.0,277.5,-2.5,,8848.0,2429378.1,133.0,7.0,2.5925925925925926,-0.9009009009009009,18266.0007518797,274.5680492766727
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MBL,Machhapuchhre Bank Limited,254.3,255.0,250.6,,254.0,255.5,-1.5,,71269.0,17998123.9,174.0,4.400000000000006,1.730239874164375,-0.5870841487279843,103437.49367816091,252.53790427815738
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MBLEF,MBL Equity Fund,10.0,10.28,10.0,,10.2,10.0,0.1999999999999993,,900.0,9077.0,8.0,0.27999999999999936,2.7999999999999936,1.9999999999999927,1134.625,10.085555555555555
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MCHL,Menchhiyam Hydropower Limited,293.0,304.5,290.0,,293.0,301.3,-8.300000000000011,,7589.0,2225755.3,59.0,14.5,4.948805460750854,-2.754729505476273,37724.666101694915,293.2870338648043
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MDB,Miteri Development Bank Limited,590.0,594.8,585.5,,587.0,594.2,-7.2000000000000455,,2717.0,1603216.4,42.0,9.299999999999955,1.5762711864406702,-1.2117132278694118,38171.81904761904,590.0686050791313
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MEHL,Manakamana Engineering Hydropower Limited,310.1,318.0,309.0,,315.0,315.0,0.0,,4823.0,1502575.0,50.0,9.0,2.9022895840051595,0.0,30051.5,311.54364503421107
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MEL,Modi Energy Limited,235.0,235.0,218.0,,224.6,225.0,-0.4000000000000057,,24096.0,5310448.6,155.0,17.0,7.234042553191489,-0.1777777777777803,34260.95870967742,220.38714309428948
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MEN,Mountain Energy Nepal Limited,600.0,600.0,586.0,,595.0,600.0,-5.0,,161649.0,96233473.5,275.0,14.0,2.3333333333333335,-0.8333333333333334,349939.9036363636,595.3236549561086
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MERO,Mero Microfinance Bittiya Sanstha Ltd.,739.0,739.0,702.0,,708.0,703.9,4.100000000000023,,7631.0,5402424.6,70.0,37.0,5.006765899864682,0.582469100724538,77177.49428571427,707.957620233259
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MFIL,Manjushree Finance Ltd.,772.0,800.0,772.0,,800.0,793.9,6.100000000000023,,41644.0,33115475.3,153.0,28.0,3.6269430051813467,0.7683587353571008,216441.01503267974,795.2039981750072
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MHCL,Molung Hydropower Company Limited,334.9,334.9,320.0,,321.0,328.0,-7.0,,1792.0,578303.0,37.0,14.899999999999977,4.449089280382197,-2.1341463414634148,15629.81081081081,322.71372767857144
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MHL,Mandakini Hydropower Limited,480.3,487.0,480.3,,485.0,490.0,-5.0,,5344.0,2577580.7,60.0,6.699999999999989,1.3949614824068266,-1.0204081632653061,42959.67833333334,482.3317178143713
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MHNL,Mountain Hydro Nepal Limited,237.3,244.0,237.3,,243.0,244.5,-1.5,,16483.0,3963809.3,73.0,6.699999999999989,2.8234302570585705,-0.6134969325153374,54298.75753424657,240.47863253048595
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MKCL,Muktinath Krishi Company Limited,1160.0,1163.0,1130.0,,1160.0,1164.0,-4.0,,2479.0,2814969.4,37.0,33.0,2.844827586206897,-0.3436426116838488,76080.25405405405,1135.5261799112545
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MKHC,Maya Khola Hydropower Company Limited,291.9,302.0,291.9,,300.0,300.9,-0.8999999999999773,,6464.0,1928786.2,51.0,10.100000000000023,3.460089071599871,-0.2991026919242198,37819.33725490196,298.3889542079208
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MKHL,Mai Khola Hydropower Limited,510.1,518.0,500.3,,514.5,519.0,-4.5,,17642.0,8882765.9,84.0,17.69999999999999,3.469907861203683,-0.8670520231213872,105747.2130952381,503.5010713071081
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MKJC,Mailung Khola Jal Vidhyut Company Limited,473.0,473.0,461.9,,465.0,464.0,1.0,,1770.0,823776.8,26.0,11.100000000000023,2.346723044397468,0.21551724137931033,31683.723076923077,465.4106214689266
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1176.5,1176.5,1141.3,,1147.1,1176.5,-29.40000000000009,,589.0,673479.3,12.0,35.200000000000045,2.991925201869957,-2.4989375265618436,56123.275,1143.428353140917
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MLBL,Mahalaxmi Bikas Bank Ltd.,364.9,364.9,355.5,,358.9,361.0,-2.1000000000000227,,10084.0,3599733.9,61.0,9.399999999999977,2.5760482323924303,-0.5817174515235519,59012.03114754098,356.97480166600553
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MLBLD89,11% Mahalaxmi Debenture 2089,1280.4,1280.4,1280.4,,1280.4,1280.4,0.0,,25.0,32010.0,1.0,0.0,0.0,0.0,32010.0,1280.4
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1224.0,1224.0,1165.3,,1190.0,1166.0,24.0,,120.0,141719.0,10.0,58.700000000000045,4.7957516339869315,2.0583190394511153,14171.9,1180.9916666666666
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1740.0,1740.0,1710.0,,1711.0,1767.0,-56.0,,210.0,362230.8,13.0,30.0,1.7241379310344827,-3.1692133559705717,27863.90769230769,1724.9085714285713
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MMF1,Mega Mutual Fund -1,9.18,9.69,9.18,,9.69,9.46,0.22999999999999865,,16100.0,149066.0,25.0,0.5099999999999998,5.555555555555554,2.4312896405919515,5962.64,9.258757763975156
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,442.0,470.0,442.0,,463.4,465.0,-1.6000000000000227,,2554.0,1186973.5,44.0,28.0,6.334841628959276,-0.34408602150538126,26976.670454545456,464.7507830853563
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MNBBL,Muktinath Bikas Bank Ltd.,376.5,377.5,372.0,,372.0,376.0,-4.0,,28844.0,10789845.0,163.0,5.5,1.4608233731739706,-1.0638297872340425,66195.36809815951,374.0758909998613
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MNMF1,Muktinath Mutual Fund 1,9.8,9.85,9.8,,9.85,9.85,0.0,,50221.0,492510.8,18.0,0.049999999999998934,0.5102040816326422,0.0,27361.71111111111,9.80686963620796
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MPFL,Multipurpose Finance Company  Limited,600.0,630.0,600.0,,621.8,622.0,-0.20000000000004547,,13077.0,8117827.4,86.0,30.0,5.0,-0.03215434083602017,94393.34186046512,620.7713848742067
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MSHL,Mid Solu Hydropower Limited,650.0,650.0,620.0,,635.0,636.4,-1.3999999999999773,,735.0,463834.0,33.0,30.0,4.615384615384616,-0.21998742928975132,14055.575757575758,631.0666666666667
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1225.0,1230.0,1216.0,,1221.0,1248.0,-27.0,,157.0,192036.0,10.0,14.0,1.1428571428571428,-2.1634615384615383,19203.6,1223.1592356687897
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NABBC,Narayani Development Bank Limited,750.5,795.0,750.5,,790.0,790.0,0.0,,10557.0,8197674.7,108.0,44.5,5.929380413057961,0.0,75904.39537037037,776.515553661078
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NABIL,Nabil Bank Limited,550.0,550.0,546.0,,546.8,549.0,-2.2000000000000455,,48017.0,26339411.4,382.0,4.0,0.7272727272727273,-0.40072859744991723,68951.33874345549,548.5434616906512
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,735.0,759.0,726.0,,737.0,740.0,-3.0,,3060.0,2294731.9,25.0,33.0,4.489795918367347,-0.40540540540540543,91789.276,749.912385620915
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NBBD2085,10.25% NBBL Debenture 2085,1115.0,1115.0,1115.0,,1115.0,1115.0,0.0,,5.0,5325.0,1.0,0.0,0.0,0.0,5325.0,1065.0
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NBF2,NABIL BALANCED FUND-2,9.81,10.4,9.81,,10.09,9.81,0.27999999999999936,,2880.0,29568.0,7.0,0.5899999999999999,6.014271151885829,2.85423037716615,4224.0,10.266666666666667
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NBF3,Nabil Balanced Fund-3,10.0,10.01,10.0,,10.01,10.0,0.009999999999999787,,23750.0,237542.0,25.0,0.009999999999999787,0.09999999999999788,0.09999999999999788,9501.68,10.001768421052631
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NBL,Nepal Bank Limited,269.0,269.5,265.1,,268.0,269.0,-1.0,,29003.0,7772532.4,123.0,4.399999999999977,1.6356877323419992,-0.37174721189591076,63191.320325203254,267.99063545150506
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NBLD85,Nabil Debenture 2085,1050.1,1050.1,1050.1,,1050.1,1080.0,-29.90000000000009,,25.0,26252.5,1.0,0.0,0.0,-2.768518518518527,26252.5,1050.1
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NCCD86,9.5% NCC Debenture 2086,1299.0,1299.0,1206.0,,1206.0,1299.0,-93.0,,231.0,286780.1,3.0,93.0,7.159353348729793,-7.159353348729793,95593.36666666665,1241.4722943722943
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1502.0,1519.9,1502.0,,1503.1,1519.0,-15.900000000000091,,314.0,471907.8,11.0,17.90000000000009,1.1917443408788344,-1.0467412771560296,42900.70909090909,1502.8910828025478
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NFS,Nepal Finance Ltd.,582.0,590.0,577.0,,582.6,580.0,2.6000000000000227,,10990.0,6430431.1,102.0,13.0,2.2336769759450172,0.4482758620689694,63043.442156862744,585.1165696087352
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NGPL,Ngadi Group Power Ltd.,404.0,428.5,404.0,,423.0,425.0,-2.0,,166468.0,70355350.7,396.0,24.5,6.064356435643564,-0.4705882352941176,177665.02702020202,422.6358861763222
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NHDL,Nepal Hydro Developers Ltd.,626.0,658.0,626.0,,646.0,644.1,1.8999999999999773,,38264.0,24102746.6,62.0,32.0,5.111821086261981,0.29498525073745957,388753.97741935484,629.9066119590216
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NHPC,National Hydro Power Company Limited,297.0,297.0,280.0,,285.4,282.9,2.5,,559326.0,159769607.6,1117.0,17.0,5.723905723905724,0.8837044892188053,143034.563652641,285.6466668812106
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1069.0,1069.0,1040.0,,1040.0,1102.0,-62.0,,80.0,83490.0,3.0,29.0,2.7128157156220767,-5.626134301270418,27830.0,1043.625
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NIBLGF,NIBL Growth Fund,9.49,9.5,9.49,,9.5,9.78,-0.27999999999999936,,6100.0,57949.0,6.0,0.009999999999999787,0.10537407797681546,-2.8629856850715685,9658.166666666666,9.49983606557377
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NIBLSTF,NIBL Stable Fund,8.7,8.8,8.56,,8.6,8.67,-0.07000000000000028,,11900.0,104432.0,12.0,0.2400000000000002,2.7586206896551753,-0.8073817762399109,8702.666666666666,8.77579831932773
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NIBSF2,NIBL Samriddhi Fund -2,8.81,9.05,8.81,,8.82,9.0,-0.17999999999999972,,21918.0,193640.76,14.0,0.2400000000000002,2.7241770715096503,-1.999999999999997,13831.482857142857,8.834782370654258
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NICA,NIC Asia Bank Ltd.,342.0,343.0,336.2,,340.9,342.0,-1.1000000000000227,,45184.0,15386691.1,148.0,6.800000000000011,1.9883040935672547,-0.32163742690059144,103964.12905405405,340.53406294263453
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NICAD2091,7% NIC ASIA Debenture 2091,1025.7,1056.4,1025.7,,1045.0,1057.3,-12.299999999999955,,430.0,450900.3,6.0,30.700000000000045,2.993077898020868,-1.163340584507704,75150.05,1048.6053488372092
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NICBF,NIC Asia Balanced Fund,9.1,9.1,9.1,,9.1,9.1,0.0,,400.0,3640.0,2.0,0.0,0.0,0.0,1820.0,9.1
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NICD88,NIC ASIA Rinpatra 2088,1115.0,1115.0,1115.0,,1115.0,1095.0,20.0,,25.0,27875.0,1.0,0.0,0.0,1.82648401826484,27875.0,1115.0
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NICFC,NIC Asia Flexi CAP Fund,9.0,9.27,9.0,,9.27,9.03,0.2400000000000002,,1600.0,14700.0,10.0,0.2699999999999996,2.9999999999999956,2.657807308970102,1470.0,9.1875
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NICGF2,NIC ASIA Growth Fund-2,9.02,9.25,9.02,,9.11,9.1,0.009999999999999787,,1000.0,9112.0,9.0,0.23000000000000043,2.5498891352549937,0.10989010989010754,1012.4444444444445,9.112
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NICL,Nepal Insurance Co. Ltd.,525.0,526.0,519.0,,519.0,525.9,-6.899999999999977,,11570.0,6041617.2,49.0,7.0,1.3333333333333335,-1.312036508841981,123298.31020408163,522.1795332757131
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,559.0,564.9,555.0,,564.9,564.7,0.1999999999999318,,3933.0,2199645.9,45.0,9.899999999999977,1.771019677996418,0.035417035594108685,48881.02,559.2794050343249
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NICSF,NIC Asia Select Fund 30,9.01,9.2,9.0,,9.0,9.0,0.0,,7300.0,66778.0,18.0,0.1999999999999993,2.219755826859038,0.0,3709.8888888888887,9.147671232876712
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NIFRA,Nepal Infrastructure Bank Limited,259.9,259.9,252.0,,255.0,256.9,-1.8999999999999773,,46525.0,11825394.6,288.0,7.899999999999977,3.0396306271642857,-0.7395873880887417,41060.39791666667,254.17290918860826
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1030.0,1030.0,1030.0,,1030.0,1030.0,0.0,,487.0,501610.0,8.0,0.0,0.0,0.0,62701.25,1030.0
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NIL,Neco Insurance Limited,639.9,647.9,630.0,,631.1,635.0,-3.8999999999999773,,13854.0,8826875.5,75.0,17.899999999999977,2.7973120800124986,-0.614173228346453,117691.67333333334,637.1355204273134
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NIMB,Nepal Investment Mega Bank Limited,196.0,198.8,195.3,,197.0,198.5,-1.5,,61972.0,12205754.9,268.0,3.5,1.7857142857142856,-0.7556675062972292,45543.86156716418,196.95596237010264
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,148.7,148.7,147.0,,147.0,146.0,1.0,,27505.0,4043287.0,4.0,1.6999999999999886,1.1432414256892998,0.684931506849315,1010821.75,147.00189056535174
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NLG,NLG Insurance Company Ltd.,600.0,610.0,588.1,,594.0,598.0,-4.0,,18309.0,10956641.1,44.0,21.899999999999977,3.6499999999999964,-0.6688963210702341,249014.57045454544,598.4292479108635
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NLIC,Nepal Life Insurance Co. Ltd.,772.0,772.0,761.5,,764.0,773.9,-9.899999999999977,,13922.0,10653401.6,133.0,10.5,1.3601036269430051,-1.2792350432872435,80100.76390977444,765.2206292199396
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NLICL,National Life Insurance Co. Ltd.,594.0,594.0,580.5,,589.0,594.0,-5.0,,2245.0,1314724.0,31.0,13.5,2.272727272727273,-0.8417508417508417,42410.45161290323,585.6231625835189
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NMB,NMB Bank Limited,243.0,245.7,240.7,,242.6,244.9,-2.3000000000000114,,31530.0,7684995.1,150.0,5.0,2.05761316872428,-0.9391588403430018,51233.30066666666,243.73596891849033
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NMB50,NMB 50,10.7,10.75,10.43,,10.43,10.66,-0.23000000000000043,,10200.0,109319.45,4.0,0.3200000000000003,2.9906542056074796,-2.1575984990619177,27329.8625,10.717593137254902
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NMBD89/90,NMB Debenture 10.75%-2089/90,1415.0,1415.0,1370.0,,1370.0,1415.0,-45.0,,71.0,97272.6,2.0,45.0,3.180212014134275,-3.180212014134275,48636.3,1370.03661971831
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NMBHF2,NMB Hybrid Fund L- II,9.52,9.65,9.52,,9.6,9.7,-0.09999999999999964,,2250.0,21529.5,13.0,0.13000000000000078,1.3655462184874032,-1.0309278350515427,1656.1153846153845,9.568666666666667
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NMBMF,NMB  Microfinance Bittiya Sanstha Ltd.,615.1,633.5,615.1,,621.0,629.0,-8.0,,3344.0,2101937.2,35.0,18.399999999999977,2.991383514875626,-1.2718600953895072,60055.34857142858,628.5697368421053
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NMFBS,National Laghubitta Bittiya Sanstha Limited,1130.0,1130.1,1121.3,,1130.0,1130.0,0.0,,2452.0,2768200.9,35.0,8.799999999999955,0.7787610619468986,0.0,79091.45428571428,1128.95632137031
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NMIC,Nepal Micro Insurance Company Limited,934.0,960.0,934.0,,952.1,959.0,-6.899999999999977,,1992.0,1893449.8,56.0,26.0,2.7837259100642395,-0.7194994786235639,33811.603571428575,950.5270080321285
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,537.0,550.0,535.0,,545.0,552.0,-7.0,,5611.0,3028606.8,65.0,15.0,2.793296089385475,-1.2681159420289856,46593.95076923077,539.7623952949563
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NRIC,Nepal Reinsurance Company Limited,1000.0,1019.0,991.1,,1007.1,1018.0,-10.899999999999977,,34488.0,34527233.5,312.0,27.899999999999977,2.789999999999998,-1.0707269155206265,110664.20993589744,1001.1375985850151
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NRM,Nepal Republic Media Limited,323.1,334.0,323.1,,325.0,330.0,-5.0,,8796.0,2872042.8,88.0,10.899999999999977,3.3735685546270435,-1.5151515151515151,32636.85,326.5169167803547
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NRN,NRN Infrastructure and Development Limited,1459.7,1530.0,1459.7,,1519.9,1495.0,24.90000000000009,,185785.0,281062338.6,931.0,70.29999999999995,4.816058094128927,1.6655518394648892,301892.95230934484,1512.8365508517911
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NSIF2,NMB Sulav Investment Fund - 2,10.97,10.97,10.6,,10.65,10.88,-0.23000000000000043,,18533.0,199278.01,9.0,0.370000000000001,3.372835004557894,-2.113970588235298,22142.001111111113,10.75260400366913
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NSY,Nepal Life Samriddhi Lagani Yojana,9.2,9.44,9.2,,9.38,9.42,-0.03999999999999915,,2700.0,25235.0,26.0,0.2400000000000002,2.6086956521739157,-0.4246284501061481,970.5769230769231,9.346296296296297
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NTC,Nepal Doorsanchar Company Limited,875.0,875.0,853.0,,857.1,864.9,-7.7999999999999545,,12970.0,11115716.3,174.0,22.0,2.5142857142857142,-0.9018383628165054,63883.427011494256,857.0328681572861
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,628.0,634.0,620.0,,629.0,632.0,-3.0,,7278.0,4550579.4,37.0,14.0,2.229299363057325,-0.4746835443037975,122988.63243243244,625.2513602638088
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NWCL,Nepal Warehousing Company Limited ,731.0,735.0,724.1,,733.9,742.0,-8.100000000000023,,1771.0,1290033.7,39.0,10.899999999999977,1.4911080711354279,-1.0916442048517552,33077.787179487175,728.4210615471485
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,NYADI,Nyadi Hydropower Limited,375.0,377.0,369.0,,372.0,377.0,-5.0,,8179.0,3050491.0,39.0,8.0,2.1333333333333333,-1.3262599469496021,78217.71794871795,372.96625504340386
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,OHL,Oriental Hotels Limited,685.3,698.8,685.0,,685.0,698.8,-13.799999999999955,,760.0,520920.0,13.0,13.799999999999955,2.013716620458187,-1.9748139668002225,40070.769230769234,685.421052631579
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,OMPL,Om Megashree Pharmaceuticals Limited,960.0,989.8,960.0,,978.0,989.0,-11.0,,2656.0,2593591.0,67.0,29.799999999999955,3.104166666666662,-1.1122345803842264,38710.31343283582,976.5026355421687
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,PBD85,8.75 % Prime Debenture 2085,1110.0,1110.0,1110.0,,1110.0,1125.0,-15.0,,50.0,55500.0,1.0,0.0,0.0,-1.3333333333333335,55500.0,1110.0
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,PBLD87,8.5% Prabhu Bank Debenture 2087,1087.0,1087.0,1087.0,,1087.0,1120.0,-33.0,,25.0,27175.0,1.0,0.0,0.0,-2.946428571428571,27175.0,1087.0
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,PCBL,Prime Commercial Bank Ltd.,243.0,243.0,238.0,,239.0,242.7,-3.6999999999999886,,19541.0,4675504.0,120.0,5.0,2.05761316872428,-1.524515863205599,38962.53333333333,239.26636303157463
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,PCIL,Palpa Cement Industries Limited,650.0,670.5,650.0,,665.0,665.0,0.0,,42196.0,27789602.8,711.0,20.5,3.1538461538461537,0.0,39085.23600562588,658.5838183714096
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,PHCL,Peoples Hydropower Company Limited,305.0,308.9,304.0,,305.9,307.0,-1.1000000000000227,,29640.0,9048675.6,143.0,4.899999999999977,1.606557377049173,-0.35830618892508886,63277.45174825175,305.285951417004
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,PMHPL,Panchakanya Mai Hydropower Ltd,330.0,334.0,322.1,,328.0,330.0,-2.0,,3522.0,1145859.5,37.0,11.899999999999977,3.6060606060605993,-0.6060606060606061,30969.175675675677,325.34341283361726
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,PMLI,Prabhu Mahalaxmi Life Insurance Limited,441.1,458.0,441.1,,445.0,450.0,-5.0,,4821.0,2155704.4,99.0,16.899999999999977,3.831330763999088,-1.1111111111111112,21774.791919191917,447.14880730138975
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,PPCL,Panchthar Power Compant Limited,348.6,354.9,345.0,,349.0,359.0,-10.0,,28952.0,10056440.7,81.0,9.899999999999977,2.8399311531841587,-2.785515320334262,124153.58888888887,347.34873929262227
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,PPL,People's Power Limited,324.5,340.7,324.5,,339.0,341.5,-2.5,,12668.0,4280986.2,87.0,16.19999999999999,4.992295839753464,-0.7320644216691069,49206.737931034484,337.9370224186928
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,PRIN,Prabhu Insurance Ltd.,685.1,689.9,681.1,,685.0,692.0,-7.0,,4288.0,2931456.5,33.0,8.799999999999955,1.2844840169318281,-1.0115606936416186,88832.01515151515,683.6419076492538
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,PROFL,Progressive Finance Limited,448.7,449.2,439.0,,444.0,440.0,4.0,,6781.0,3021539.5,57.0,10.199999999999989,2.2732337864943144,0.9090909090909091,53009.4649122807,445.5890724081994
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,PRSF,Prabhu Smart Fund,12.95,12.95,12.68,,12.68,12.89,-0.21000000000000085,,600.0,7635.0,2.0,0.2699999999999996,2.0849420849420817,-1.629169899146632,3817.5,12.725
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,PRVU,Prabhu  Bank Limited,194.0,198.0,194.0,,195.0,197.2,-2.1999999999999886,,111920.0,21883646.4,329.0,4.0,2.0618556701030926,-1.1156186612576007,66515.64255319149,195.52936383130807
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,PSF,Prabhu Select Fund,12.3,12.36,11.91,,12.0,12.0,0.0,,18715.0,225536.4,13.0,0.4499999999999993,3.658536585365848,0.0,17348.953846153847,12.051103393000266
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,PURE,Pure Energy Limited,842.0,885.0,825.0,,885.0,841.0,44.0,,24572.0,21168892.9,164.0,60.0,7.1258907363420425,5.231866825208085,129078.61524390243,861.5046760540451
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,RADHI,Radhi Bidyut Company Ltd,745.0,764.0,745.0,,745.1,762.5,-17.399999999999977,,114815.0,86242604.8,262.0,19.0,2.5503355704697985,-2.281967213114751,329170.24732824427,751.1440560902321
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,RAWA,Rawa Energy Development Limited,448.9,449.0,438.0,,442.0,447.0,-5.0,,51392.0,22722389.4,232.0,11.0,2.450434395188238,-1.1185682326621924,97941.33362068965,442.1386480386052
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,RBBD2088,7% RBBL Debenture 2088,1050.0,1063.0,1050.0,,1050.0,1032.1,17.90000000000009,,765.0,810470.0,7.0,13.0,1.2380952380952381,1.7343280689855725,115781.42857142857,1059.437908496732
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,RBBD83,8.5% RBBL Debenture 2083,1010.9,1010.9,1010.9,,1010.9,1036.2,-25.300000000000068,,25.0,25272.5,1.0,0.0,0.0,-2.44161358811041,25272.5,1010.9
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,RBBF40,RBB Focus 40,9.21,9.34,9.15,,9.34,9.18,0.16000000000000014,,49105.0,451476.8,18.0,0.1899999999999995,2.0629750271444025,1.7429193899782152,25082.044444444444,9.194110579370737
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,RBCL,Rastriya Beema Company Limited,14590.0,14590.0,14474.0,,14474.0,14898.0,-424.0,,40.0,580120.0,2.0,116.0,0.7950651130911583,-2.8460195999463016,290060.0,14503.0
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,RFPL,River Falls Power Limited,342.0,349.5,340.0,,345.0,350.0,-5.0,,28089.0,9625201.8,137.0,9.5,2.7777777777777777,-1.4285714285714286,70256.94744525549,342.6680123891915
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,RHGCL,Rapti Hydro And General Construction Limited,266.0,279.9,266.0,,272.2,280.0,-7.800000000000011,,12577.0,3440258.8,80.0,13.899999999999977,5.2255639097744275,-2.7857142857142896,43003.235,273.53572394052634
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,271.0,271.0,265.0,,265.1,271.8,-6.699999999999989,,11656.0,3105073.5,84.0,6.0,2.214022140221402,-2.4650478292862354,36965.16071428572,266.39271619766646
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,RIDI,Ridi Power Company Limited,390.0,390.0,368.0,,384.0,378.9,5.100000000000023,,1106437.0,422690316.2,2289.0,22.0,5.641025641025641,1.3460015835312809,184661.5623416339,382.0283632958768
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,RLEL,Ridge Line Energy Limited,888.1,913.0,867.0,,890.0,905.0,-15.0,,14307.0,12581057.6,257.0,46.0,5.1795968922418645,-1.6574585635359116,48953.53151750973,879.3637799678479
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,RLFL,Reliance Finance Ltd.,470.0,482.0,466.3,,472.0,465.2,6.800000000000011,,57252.0,27216854.1,223.0,15.699999999999989,3.340425531914891,1.4617368873602776,122048.67309417042,475.3869576608678
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,RMF1,RBB Mutual Fund 1,9.85,9.96,9.65,,9.67,9.9,-0.23000000000000043,,335310.0,3237084.5,25.0,0.3100000000000005,3.147208121827416,-2.3232323232323275,129483.38,9.654005248874176
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,RMF2,RBB Mutual Fund 2,10.25,10.25,10.1,,10.12,10.3,-0.1800000000000015,,1100.0,11135.0,3.0,0.15000000000000036,1.4634146341463448,-1.747572815533995,3711.6666666666665,10.122727272727273
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,RNLI,Reliable Nepal Life Insurance Limited,450.1,459.0,450.1,,456.7,458.9,-2.1999999999999886,,15294.0,6960306.4,192.0,8.899999999999977,1.9773383692512723,-0.4794072782741314,36251.59583333333,455.1004576958285
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,672.0,677.0,663.0,,677.0,668.0,9.0,,6228.0,4153168.0,51.0,14.0,2.083333333333333,1.347305389221557,81434.66666666667,666.854206807964
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,RSML,Reliance Spinning Mills Limited,3450.0,3681.0,3450.0,,3681.0,3545.0,136.0,,75158.0,263235757.1,939.0,231.0,6.695652173913043,3.8363892806770097,280336.26954206603,3502.4316386811784
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,RSY,Reliable Samriddhi Yojana,10.02,10.33,10.02,,10.29,10.1,0.1899999999999995,,64700.0,665634.0,29.0,0.3100000000000005,3.093812375249506,1.8811881188118762,22952.896551724138,10.288006182380217
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,RURU,Ru Ru Jalbidhyut Pariyojana Limited,621.2,633.0,621.2,,626.4,633.0,-6.600000000000023,,4499.0,2823252.4,18.0,11.799999999999955,1.899549259497739,-1.0426540284360226,156847.35555555555,627.5288730829072
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SABBL,Salapa Bikas Bank Limited,963.3,1094.9,963.3,,1074.0,1014.0,60.0,,38533.0,40280925.4,633.0,131.60000000000014,13.661372365825821,5.9171597633136095,63634.9532385466,1045.3617782160745
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SADBL,Shangrila Development Bank Ltd.,423.1,428.9,421.7,,425.0,425.0,0.0,,60018.0,25470124.6,181.0,7.199999999999989,1.7017253604348828,0.0,140718.92044198897,424.3747642373955
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SAGAR,Sagar Distillery Limited,1720.0,1800.0,1720.0,,1795.0,1768.1,26.90000000000009,,23162.0,41027146.4,267.0,80.0,4.651162790697675,1.521407160228499,153659.7243445693,1771.3127709178827
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SAGF,Sanima Growth Fund,10.49,10.49,10.0,,10.12,10.49,-0.370000000000001,,3790.0,38112.9,11.0,0.4900000000000002,4.671115347950431,-3.527168732125843,3464.809090909091,10.056174142480211
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SAHAS,Sahas Urja Limited,665.0,670.9,660.1,,662.0,665.0,-3.0,,73205.0,48629625.7,375.0,10.799999999999955,1.6240601503759329,-0.4511278195488722,129679.00186666667,664.2937736493409
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SAIL,Shreenagar Agritech Industries Limited,1000.0,1100.0,1000.0,,1083.8,1038.9,44.899999999999864,,88041.0,93925791.2,849.0,100.0,10.0,4.321878910385972,110631.08504122497,1066.8414852171147
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SALICO,Sagarmatha Lumbini Insurance Co. Limited,610.0,610.0,599.0,,599.0,610.4,-11.399999999999977,,14126.0,8489666.3,48.0,11.0,1.8032786885245904,-1.867627785058974,176868.0479166667,600.995773750531
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SANIMA,Sanima Bank Limited,365.0,372.0,362.7,,367.3,368.0,-0.6999999999999886,,59752.0,21949635.2,180.0,9.300000000000011,2.547945205479455,-0.19021739130434473,121942.41777777778,367.3456152095327
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SANVI,Sanvi Energy Limited,601.0,619.0,601.0,,607.0,618.1,-11.100000000000023,,15700.0,9546309.6,211.0,18.0,2.995008319467554,-1.7958259181362277,45243.17345971564,608.0451974522293
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SAPDBL,Saptakoshi Development Bank Ltd,750.5,811.0,750.5,,794.6,790.0,4.600000000000023,,14993.0,11701224.2,144.0,60.5,8.061292471685542,0.5822784810126611,81258.50138888888,780.4458213833121
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SARBTM,Sarbottam Cement Limited,814.0,815.9,790.0,,790.0,814.0,-24.0,,25694.0,20500576.4,121.0,25.899999999999977,3.1818181818181785,-2.9484029484029484,169426.25123966942,797.8740717677279
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SBCF,Sunrise Bluechip Fund,9.9,10.0,9.65,,9.65,10.0,-0.34999999999999964,,6850.0,67696.0,15.0,0.34999999999999964,3.535353535353532,-3.499999999999996,4513.066666666667,9.882627737226278
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SBI,Nepal SBI Bank Limited,412.0,412.9,402.0,,412.0,410.0,2.0,,50503.0,20618844.5,134.0,10.899999999999977,2.6456310679611597,0.4878048780487805,153871.973880597,408.2696968496921
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SBL,Siddhartha Bank Limited,400.2,403.0,396.1,,400.4,399.0,1.3999999999999773,,77485.0,31058062.6,199.0,6.899999999999977,1.724137931034477,0.3508771929824504,156070.66633165829,400.8267742143641
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SBLD89,10.75% SBL Debenture 2089,1250.0,1251.0,1250.0,,1251.0,1235.0,16.0,,750.0,938020.0,3.0,1.0,0.08,1.2955465587044535,312673.3333333333,1250.6933333333334
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SCB,Standard Chartered Bank Limited,661.0,661.0,644.0,,658.1,663.9,-5.7999999999999545,,3467.0,2279267.0,53.0,17.0,2.5718608169440245,-0.8736255460159594,43005.03773584906,657.4176521488318
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SEF,Siddhartha Equity Fund,9.95,10.18,9.95,,10.18,10.1,0.08000000000000007,,20177.0,201597.36,5.0,0.23000000000000043,2.3115577889447283,0.7920792079207928,40319.471999999994,9.991443723050997
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.1,-0.09999999999999964,,1860.0,18600.0,7.0,0.0,0.0,-0.9900990099009866,2657.1428571428573,10.0
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SGHC,Swet-Ganga Hydropower & Construction Limited ,316.0,340.0,316.0,,332.0,332.0,0.0,,68970.0,22700963.6,218.0,24.0,7.59493670886076,0.0,104132.86055045872,329.1425779324344
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SGHL,Sanigad Hydro Limited,539.0,550.0,520.9,,530.0,536.0,-6.0,,89660.0,48081943.8,3385.0,29.100000000000023,5.39888682745826,-1.1194029850746268,14204.41471196455,536.2697278608075
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SGIC,Sanima GIC Insurance Limited,471.3,475.0,470.2,,472.0,480.0,-8.0,,4866.0,2297204.1,71.0,4.800000000000011,1.0184595798854257,-1.6666666666666667,32354.987323943664,472.09290998766954
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SHEL,Singati Hydro Energy Limited,311.0,313.0,307.4,,308.9,311.0,-2.1000000000000227,,90462.0,27970173.0,296.0,5.600000000000023,1.8006430868167274,-0.6752411575562774,94493.8277027027,309.19251177289914
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SHINE,Shine Resunga Development Bank Ltd.,415.9,415.9,412.0,,414.0,415.9,-1.8999999999999773,,22529.0,9321601.8,87.0,3.8999999999999773,0.9377254147631587,-0.4568405866794848,107144.84827586208,413.76012250876653
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SHIVM,SHIVAM CEMENTS LTD,657.1,664.9,652.0,,656.0,663.1,-7.100000000000023,,112792.0,74083985.1,414.0,12.899999999999977,1.9631715111855086,-1.0707283969235444,178946.82391304345,656.819500496489
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SHL,Soaltee Hotel Limited,505.0,505.0,497.7,,502.0,505.0,-3.0,,18022.0,9013671.3,63.0,7.300000000000011,1.445544554455448,-0.594059405940594,143074.14761904764,500.1482243924093
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1495.0,1524.0,1450.0,,1524.0,1540.0,-16.0,,295.0,431654.0,12.0,74.0,4.949832775919733,-1.0389610389610389,35971.166666666664,1463.2338983050847
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SHPC,Sanima Mai Hydropower Ltd.,517.1,519.0,509.5,,512.6,517.0,-4.399999999999977,,14476.0,7439521.65,79.0,9.5,1.837168826145813,-0.8510638297872297,94171.16012658228,513.9210866261399
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SICL,Shikhar Insurance Co. Ltd.,635.0,635.0,621.0,,635.0,638.0,-3.0,,8698.0,5475253.1,55.0,14.0,2.204724409448819,-0.4702194357366771,99550.05636363635,629.4841457806392
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SIFC,Shree Investment Finance Co. Ltd.,522.0,540.0,520.0,,527.0,527.9,-0.8999999999999773,,18006.0,9484975.7,94.0,20.0,3.8314176245210727,-0.1704868346277661,100903.99680851064,526.767505276019
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SIGS2,Siddhartha Investment Growth Scheme - 2,10.04,10.04,10.04,,10.04,10.35,-0.3100000000000005,,100.0,1004.0,1.0,0.0,0.0,-2.9951690821256087,1004.0,10.04
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SIGS3,Siddhartha Investment Growth Scheme 3,10.56,10.59,10.46,,10.5,10.5,0.0,,27008.0,284233.48,12.0,0.129999999999999,1.2310606060605966,0.0,23686.123333333333,10.52404768957346
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SIKLES,Sikles Hydropower Limited,573.0,573.0,555.0,,564.0,570.0,-6.0,,15618.0,8759748.1,93.0,18.0,3.1413612565445024,-1.0526315789473684,94190.83978494623,560.8751504674094
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SINDU,Sindhu Bikash Bank Ltd,683.1,800.0,683.1,,729.3,719.0,10.299999999999955,,18145.0,13080155.4,198.0,116.89999999999998,17.113160591421455,1.4325452016689784,66061.39090909091,720.8683053182696
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SIPD,Shikhar power Development Limited,670.0,710.0,655.5,,686.9,685.0,1.8999999999999773,,29651.0,20227850.0,392.0,54.5,8.134328358208954,0.2773722627737193,51601.6581632653,682.1979022629928
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,285.0,285.0,281.2,,283.0,285.0,-2.0,,7046.0,1985765.6,60.0,3.8000000000000114,1.3333333333333375,-0.7017543859649122,33096.09333333334,281.8287822878229
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SJLIC,SuryaJyoti Life Insurance Company Limited,418.0,425.0,416.2,,421.9,424.9,-3.0,,10327.0,4342537.9,106.0,8.800000000000011,2.1052631578947394,-0.7060484819957638,40967.33867924529,420.50333107388406
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,769.0,770.2,763.0,,767.5,769.0,-1.5,,2377.0,1821688.2,54.0,7.2000000000000455,0.9362808842652856,-0.1950585175552666,33734.96666666667,766.3812368531762
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SKHEL,Suryakunda Hydro Electric Limited,970.3,1008.0,970.3,,1008.0,999.8,8.200000000000045,,2873.0,2851385.7,81.0,37.700000000000045,3.8853962691950987,0.8201640328065659,35202.292592592596,992.4767490428125
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SKHL,Super Khudi Hydropower Limited,881.2,907.0,873.0,,905.0,899.0,6.0,,11903.0,10636681.4,201.0,34.0,3.858374943259192,0.6674082313681869,52918.81293532338,893.6134923968748
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,820.0,820.0,805.0,,811.3,820.1,-8.800000000000068,,3364.0,2725129.1,38.0,15.0,1.8292682926829267,-1.073039873186205,71713.92368421053,810.0859393579073
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SLBBLP,Swarojgar Laghubitta Bittiya Sanstha Ltd. Promoter Share,443.0,443.0,443.0,,443.0,456.0,-13.0,,14000.0,6202000.0,1.0,0.0,0.0,-2.850877192982456,6202000.0,443.0
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1110.0,1120.0,1097.0,,1109.0,1120.0,-11.0,,1965.0,2159831.2,33.0,23.0,2.0720720720720722,-0.9821428571428571,65449.430303030305,1099.1507379134862
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SLCF,Sanima Large Cap Fund,10.0,10.1,9.95,,10.1,9.95,0.15000000000000036,,1700.0,17049.5,9.0,0.15000000000000036,1.5000000000000036,1.507537688442215,1894.388888888889,10.029117647058824
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,748.2,766.9,748.2,,751.1,760.5,-9.399999999999977,,446.0,338012.6,14.0,18.699999999999932,2.4993317294840858,-1.2360289283366177,24143.757142857143,757.8757847533632
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SMB,Support Microfinance Bittiya Sanstha Ltd.,1895.0,1895.0,1811.0,,1844.1,1890.0,-45.90000000000009,,1353.0,2507277.7,39.0,84.0,4.432717678100264,-2.4285714285714333,64289.1717948718,1853.1246858832226
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1621.0,1621.0,1526.0,,1575.0,1543.9,31.09999999999991,,845.0,1311497.0,27.0,95.0,5.860579888957433,2.0143791696353333,48573.96296296296,1552.0674556213019
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SMH,Super Mai Hydropower Limited,518.0,523.0,510.0,,514.0,521.9,-7.899999999999977,,12605.0,6475131.7,128.0,13.0,2.5096525096525095,-1.5136999425177193,50586.96640625,513.6954938516462
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SMHL,Super Madi Hydropower Limited,491.0,491.0,482.6,,484.5,491.0,-6.5,,19125.0,9286707.0,116.0,8.399999999999977,1.7107942973523373,-1.3238289205702647,80057.81896551725,485.57945098039215
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SMJC,Sagarmatha Jalabidhyut Company Limited,439.1,450.0,439.0,,449.8,450.0,-0.19999999999998863,,21736.0,9593580.0,123.0,11.0,2.505124117513095,-0.04444444444444192,77996.58536585367,441.36823702613174
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,800.0,805.0,781.1,,792.0,800.0,-8.0,,716.0,568521.9,11.0,23.899999999999977,2.987499999999997,-1.0,51683.80909090909,794.025
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SNLI,Sun Nepal Life Insurance Company Limited,433.1,445.0,433.1,,440.0,445.0,-5.0,,3703.0,1622026.2,171.0,11.899999999999977,2.74763334102978,-1.1235955056179776,9485.533333333333,438.0302997569538
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SNORL,Snow Rivers Limited,860.0,884.9,840.1,,875.0,880.0,-5.0,,24582.0,21260675.5,674.0,44.799999999999955,5.20930232558139,-0.5681818181818182,31544.02893175074,864.887946464893
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SOHL,Solu Hydropower Limited,600.0,600.0,575.0,,583.3,592.0,-8.700000000000045,,64365.0,37740669.8,800.0,25.0,4.166666666666666,-1.4695945945946023,47175.83725,586.3539159481084
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SONA,Sonapur Minerals And Oil Limited,417.0,423.0,417.0,,419.1,425.0,-5.899999999999977,,14123.0,5923636.2,138.0,6.0,1.4388489208633095,-1.3882352941176417,42924.9,419.43186291864333
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SOPL,Sopan Pharmaceuticals Limited,845.0,861.1,835.0,,842.0,845.0,-3.0,,41432.0,34998707.5,1021.0,26.100000000000023,3.0887573964497066,-0.35502958579881655,34278.85161606268,844.7264795327284
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SPC,Samling Power Company Limited,425.4,434.7,425.4,,434.7,436.3,-1.6000000000000227,,2086.0,900584.0,34.0,9.300000000000011,2.1861777150916812,-0.3667201466880639,26487.764705882353,431.72770853307765
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SPDL,Synergy Power Development Ltd.,398.0,411.0,392.1,,399.9,402.0,-2.1000000000000227,,130096.0,52349643.8,304.0,18.899999999999977,4.7487437185929595,-0.5223880597014982,172202.77565789473,402.39241636945025
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SPHL,Sayapatri Hydropower Limited,535.0,546.0,527.0,,532.0,545.0,-13.0,,4452.0,2378188.2,44.0,19.0,3.551401869158879,-2.385321100917431,54049.73181818182,534.1842318059299
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SPIL,Siddhartha Premier Insurance Limited,715.0,720.0,700.1,,715.0,715.0,0.0,,12469.0,8843285.8,37.0,19.899999999999977,2.7832167832167802,0.0,239007.72432432434,709.2217339000722
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SPL,Shuvam Power Limited,660.3,677.9,660.0,,677.9,679.0,-1.1000000000000227,,3050.0,2019335.4,13.0,17.899999999999977,2.710888989853094,-0.16200294550810349,155333.4923076923,662.0771803278689
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SRBLD83,10.25% Sunrise Bank Debenture 2083,1098.9,1098.9,1098.9,,1098.9,1098.9,0.0,,2.0,2125.9,2.0,0.0,0.0,0.0,1062.95,1062.95
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SRLI,Sanima Reliance Life Insurance Limited,385.3,389.0,385.0,,386.7,390.0,-3.3000000000000114,,5898.0,2279634.8,112.0,4.0,1.0381520892810796,-0.846153846153849,20353.882142857143,386.5097999321804
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SSHL,Shiva Shree Hydropower Ltd,210.2,214.0,209.0,,211.0,214.0,-3.0,,117892.0,24852716.1,344.0,5.0,2.378686964795433,-1.4018691588785046,72246.26773255815,210.80918213279952
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,STC,Salt Trading Corporation,5250.0,5250.0,5190.0,,5200.0,5250.0,-50.0,,1220.0,6345630.0,14.0,60.0,1.1428571428571428,-0.9523809523809524,453259.28571428574,5201.336065573771
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2120.0,2164.0,2105.0,,2105.0,2142.0,-37.0,,956.0,2038708.5,26.0,59.0,2.7830188679245285,-1.727357609710551,78411.86538461539,2132.540271966527
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,694.0,696.0,681.2,,690.0,688.0,2.0,,17605.0,12105923.3,67.0,14.799999999999955,2.1325648414985525,0.29069767441860467,180685.4223880597,687.6411985231468
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,643.0,643.0,626.0,,639.0,644.9,-5.899999999999977,,4912.0,3086922.2,34.0,17.0,2.6438569206842923,-0.914870522561634,90791.82941176472,628.4450732899023
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,SYPNL,SY Panel Nepal Limited,1334.8,1430.0,1334.8,,1408.9,1405.0,3.900000000000091,,69705.0,98090710.3,765.0,95.20000000000005,7.132154629907106,0.2775800711743837,128223.15071895425,1407.2263151854243
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,TAMOR,Sanima Middle Tamor Hydropower Limited,447.0,454.0,447.0,,452.0,454.0,-2.0,,22745.0,10269508.2,102.0,7.0,1.5659955257270695,-0.4405286343612335,100681.45294117647,451.5061859749395
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,TPC,Terhathum Power Company Limited,358.2,366.8,358.2,,363.0,366.8,-3.8000000000000114,,11270.0,4088318.0,49.0,8.600000000000023,2.4008933556672316,-1.0359869138495124,83435.0612244898,362.7611357586513
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,561.0,570.0,551.0,,562.9,563.0,-0.10000000000002274,,43494.0,24351669.1,1216.0,19.0,3.3868092691622103,-0.01776198934281043,20026.04366776316,559.8857106727365
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,TRH,Taragaon Regency Hotel Limited,799.0,801.9,773.1,,793.0,788.0,5.0,,2520.0,1973326.5,23.0,28.799999999999955,3.604505632040044,0.6345177664974619,85796.80434782608,783.0660714285714
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,TSHL,Three Star Hydropower Limited,390.0,398.0,386.1,,392.9,398.0,-5.100000000000023,,7781.0,3037378.5,101.0,11.899999999999977,3.0512820512820458,-1.281407035175885,30073.054455445545,390.3583729597738
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,TTL,Trade Tower Limited,747.0,748.0,735.0,,735.0,754.0,-19.0,,10097.0,7476318.1,177.0,13.0,1.7402945113788488,-2.519893899204244,42239.08531073446,740.4494503317817
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,TVCL,Trishuli Jal Vidhyut Company Limited ,475.3,509.9,475.3,,495.0,489.9,5.100000000000023,,17705.0,8793689.1,116.0,34.599999999999966,7.279612876078259,1.0410287813839605,75807.66465517241,496.67828861903416
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,UAIL,United Ajod Insurance Limited,460.0,465.0,455.0,,456.0,468.7,-12.699999999999989,,9253.0,4248253.3,85.0,10.0,2.1739130434782608,-2.7096223597183675,49979.45058823529,459.12172268453475
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,UHEWA,Upper Hewakhola Hydropower Company Limited,582.0,604.0,582.0,,598.8,600.0,-1.2000000000000455,,12845.0,7653975.0,110.0,22.0,3.7800687285223367,-0.2000000000000076,69581.59090909091,595.8719346049046
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2753.8,2829.9,2753.8,,2775.0,2839.0,-64.0,,984.0,2731295.7,35.0,76.09999999999991,2.7634541361028364,-2.2543148996125395,78037.02,2775.707012195122
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,ULHC,Upper Lohore Khola Hydropower Company Limited,382.0,382.0,369.0,,372.0,371.0,1.0,,13376.0,4961500.7,81.0,13.0,3.4031413612565444,0.2695417789757413,61253.095061728396,370.92559061004783
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,UMHL,United Modi Hydropower Ltd.,580.0,609.7,573.0,,596.0,600.0,-4.0,,101276.0,58898652.4,168.0,36.700000000000045,6.32758620689656,-0.6666666666666667,350587.2166666667,581.5657450926182
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,UMRH,United IDI Mardi RB Hydropower Limited.,536.0,546.0,536.0,,540.5,549.9,-9.399999999999977,,5162.0,2792099.8,40.0,10.0,1.8656716417910446,-1.7094017094017053,69802.495,540.894963192561
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,UNHPL,Union Hydropower Limited,395.1,404.0,395.1,,400.0,404.8,-4.800000000000011,,14951.0,5982746.5,68.0,8.899999999999977,2.252594279929126,-1.185770750988145,87981.56617647059,400.15694602367734
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,UNL,Unilever Nepal Limited,47800.0,47800.0,47800.0,,47800.0,47040.0,760.0,,10.0,478000.0,1.0,0.0,0.0,1.6156462585034015,478000.0,47800.0
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1305.0,1305.0,1270.0,,1287.9,1292.0,-4.099999999999909,,280.0,356573.5,14.0,35.0,2.681992337164751,-0.31733746130030255,25469.535714285714,1273.4767857142858
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,UPCL,UNIVERSAL POWER COMPANY LTD,360.0,365.0,356.1,,365.0,365.9,-0.8999999999999773,,58012.0,20924785.1,163.0,8.899999999999977,2.472222222222216,-0.24596884394642726,128372.91472392638,360.6975298214163
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,UPPER,Upper Tamakoshi Hydropower Ltd,190.5,202.0,190.5,,199.0,200.5,-1.5,,110414.0,22004045.0,401.0,11.5,6.036745406824147,-0.7481296758104738,54872.93017456359,199.28672994366656
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,USHEC,Upper Solu Hydro Electric Company Limited,500.0,500.0,492.0,,495.2,506.0,-10.800000000000011,,5757.0,2861317.0,38.0,8.0,1.6,-2.1343873517786585,75297.81578947368,497.01528573910025
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,USHL,Upper Syange Hydropower Limited,514.0,554.2,514.0,,539.0,540.8,-1.7999999999999545,,2158.0,1168337.1,53.0,40.200000000000045,7.82101167315176,-0.3328402366863822,22044.096226415095,541.3981000926784
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1200.0,1219.8,1200.0,,1210.0,1205.0,5.0,,179.0,215257.0,8.0,19.799999999999955,1.6499999999999964,0.4149377593360996,26907.125,1202.5530726256984
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,672.0,690.0,672.0,,684.3,692.0,-7.7000000000000455,,3007.0,2052769.9,54.0,18.0,2.6785714285714284,-1.1127167630057868,38014.25740740741,682.6637512470901
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,VLUCL,Vision Lumbini Urja Company Limited ,469.0,469.0,452.0,,452.0,469.0,-17.0,,2339.0,1065833.0,28.0,17.0,3.624733475479744,-3.624733475479744,38065.46428571428,455.6789226165028
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1369.0,1369.0,1368.0,,1368.0,1378.1,-10.099999999999909,,154.0,210723.0,11.0,1.0,0.07304601899196494,-0.7328931137072715,19156.636363636364,1368.3311688311687
+2026-07-22T09:15:33+00:00,2026-07-22T15:00:33+05:45,2026-07-22,15:00:33,1784711733,2,9,15,nepse_official,CLOSE,2026-07-22,YMHL,Yambaling Hydropower Limited,602.7,650.0,602.7,,633.3,630.0,3.2999999999999545,,33068.0,21138226.5,860.0,47.299999999999955,7.848017255682753,0.5238095238095166,24579.333139534883,639.2351064473206