diff --git a/data/nepse/2026/07/market_summary_2026-07-23.csv b/data/nepse/2026/07/market_summary_2026-07-23.csv new file mode 100644 index 00000000..5d0be890 --- /dev/null +++ b/data/nepse/2026/07/market_summary_2026-07-23.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 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,OPEN,,,,,,,,,, +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,OPEN,,,,,,,,,, +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,OPEN,,,,,,,,,, +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,OPEN,,,,,,,,,, +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,OPEN,,,,,,,,,, +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,OPEN,,,,,,,,,, +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,OPEN,,,,,,,,,, +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,OPEN,,,,,,,,,, +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,CLOSE,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-23.csv b/data/nepse/2026/07/today_price_2026-07-23.csv new file mode 100644 index 00000000..83a85248 --- /dev/null +++ b/data/nepse/2026/07/today_price_2026-07-23.csv @@ -0,0 +1,2602 @@ +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 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,ADBL,Agricultural Development Bank Limited,310.0,310.0,310.0,,310.0,318.9,-8.899999999999977,,10.0,3100.0,1.0,0.0,0.0,-2.7908435246158603,3100.0,310.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,370.0,370.0,370.0,,370.0,388.0,-18.0,,10.0,3700.0,1.0,0.0,0.0,-4.639175257731959,3700.0,370.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,AKPL,Arun Kabeli Power Ltd.,255.0,255.0,255.0,,255.0,267.0,-12.0,,10.0,2550.0,1.0,0.0,0.0,-4.49438202247191,2550.0,255.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1070.0,1070.0,1070.0,,1070.0,1101.0,-31.0,,30.0,32100.0,1.0,0.0,0.0,-2.815622161671208,32100.0,1070.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,5600.0,5600.0,,5600.0,5841.0,-241.0,,10.0,56000.0,1.0,0.0,0.0,-4.126005820921074,56000.0,5600.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,BFC,Best Finance Company Ltd.,526.0,526.0,525.0,,525.0,535.1,-10.100000000000023,,1110.0,583750.0,3.0,1.0,0.19011406844106463,-1.8874976639880439,194583.33333333334,525.9009009009009 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,BJHL,Bhujung Hydropower Limited,719.0,719.0,719.0,,719.0,756.1,-37.10000000000002,,10.0,7190.0,1.0,0.0,0.0,-4.906758365295598,7190.0,719.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,BPCL,Butwal Power Company Limited,705.3,705.3,705.3,,705.3,671.8,33.5,,10.0,7053.0,1.0,0.0,0.0,4.9866031557011015,7053.0,705.3 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,BUNGAL,Bungal Hydro Limited,669.8,669.8,669.8,,669.8,705.0,-35.200000000000045,,530.0,354994.0,5.0,0.0,0.0,-4.992907801418446,70998.8,669.8 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,CFCL,Central Finance Co. Ltd.,610.0,610.0,610.0,,610.0,641.3,-31.299999999999955,,10.0,6100.0,1.0,0.0,0.0,-4.880711055668168,6100.0,610.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,CORBL,Corporate Development Bank Limited,1400.0,1400.0,1400.0,,1400.0,1439.0,-39.0,,55.0,77000.0,3.0,0.0,0.0,-2.7102154273801253,25666.666666666668,1400.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,CREST,Crest Micro Life Insurance Limited,1205.0,1205.0,1205.0,,1205.0,1222.0,-17.0,,10.0,12050.0,1.0,0.0,0.0,-1.3911620294599019,12050.0,1205.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,CZBIL,Citizens Bank International Limited,193.0,193.0,193.0,,193.0,203.0,-10.0,,10.0,1930.0,1.0,0.0,0.0,-4.926108374384237,1930.0,193.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,EBL,Everest Bank Limited,753.0,753.0,753.0,,753.0,718.0,35.0,,10.0,7530.0,1.0,0.0,0.0,4.874651810584958,7530.0,753.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,GBIME,Global IME Bank Limited,235.0,235.0,235.0,,235.0,247.2,-12.199999999999989,,20.0,4700.0,2.0,0.0,0.0,-4.935275080906145,2350.0,235.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1740.0,1740.0,1740.0,,1740.0,1813.0,-73.0,,20.0,34800.0,1.0,0.0,0.0,-4.026475455046883,34800.0,1740.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,498.0,498.0,498.0,,498.0,475.0,23.0,,10.0,4980.0,1.0,0.0,0.0,4.842105263157895,4980.0,498.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,GRDBL,Green Development Bank Ltd.,1024.1,1024.1,1024.1,,1024.1,1078.0,-53.90000000000009,,10.0,10241.0,1.0,0.0,0.0,-5.000000000000009,10241.0,1024.1 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,HBL,Himalayan Bank Limited,200.0,200.0,200.0,,200.0,200.9,-0.9000000000000057,,10.0,2000.0,1.0,0.0,0.0,-0.4479840716774543,2000.0,200.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,HFIN,Hotel Forest Inn Limited,680.0,680.0,680.0,,680.0,706.9,-26.899999999999977,,50.0,34000.0,2.0,0.0,0.0,-3.8053472909888213,17000.0,680.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,HPPL,Himalayan Power Partner Ltd.,360.0,360.0,360.0,,360.0,370.0,-10.0,,10.0,3600.0,1.0,0.0,0.0,-2.7027027027027026,3600.0,360.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,850.0,850.0,,850.0,890.0,-40.0,,25.0,21250.0,2.0,0.0,0.0,-4.49438202247191,10625.0,850.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,KAHL,Kalanga Hydro Limited,550.0,550.0,550.0,,550.0,560.0,-10.0,,233.0,128150.0,2.0,0.0,0.0,-1.7857142857142856,64075.0,550.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,KBL,Kumari Bank Limited,212.0,212.0,212.0,,212.0,219.0,-7.0,,40.0,8480.0,2.0,0.0,0.0,-3.1963470319634704,4240.0,212.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,KBSH,Kutheli Bukhari Small Hydropower Limited,1175.0,1175.0,1175.0,,1175.0,1230.0,-55.0,,40.0,47000.0,1.0,0.0,0.0,-4.471544715447155,47000.0,1175.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,KHPL,Kalinchock Hydropower Limited,930.0,930.0,930.0,,930.0,960.0,-30.0,,20.0,18600.0,1.0,0.0,0.0,-3.125,18600.0,930.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,LICN,Life Insurance Corporation (Nepal) Limited,844.0,844.0,844.0,,844.0,804.4,39.60000000000002,,10.0,8440.0,1.0,0.0,0.0,4.922923918448536,8440.0,844.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,LSL,Laxmi Sunrise Bank Limited,214.0,214.0,214.0,,214.0,225.0,-11.0,,10.0,2140.0,1.0,0.0,0.0,-4.888888888888889,2140.0,214.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,MAKAR,Makar Jitumaya Suri Hydropower Limited,433.2,433.2,433.2,,433.2,456.0,-22.80000000000001,,10.0,4332.0,1.0,0.0,0.0,-5.000000000000003,4332.0,433.2 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,MBL,Machhapuchhre Bank Limited,242.0,242.0,242.0,,242.0,254.0,-12.0,,10.0,2420.0,1.0,0.0,0.0,-4.724409448818897,2420.0,242.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,MFIL,Manjushree Finance Ltd.,775.0,775.0,775.0,,775.0,800.0,-25.0,,20.0,15500.0,2.0,0.0,0.0,-3.125,7750.0,775.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,MKJC,Mailung Khola Jal Vidhyut Company Limited,488.2,488.2,488.2,,488.2,465.0,23.19999999999999,,10.0,4882.0,1.0,0.0,0.0,4.989247311827954,4882.0,488.2 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,MPFL,Multipurpose Finance Company Limited,610.0,610.0,610.0,,610.0,621.8,-11.799999999999955,,10.0,6100.0,1.0,0.0,0.0,-1.897716307494364,6100.0,610.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,MSHL,Mid Solu Hydropower Limited,666.7,666.7,666.7,,666.7,635.0,31.700000000000045,,10.0,6667.0,1.0,0.0,0.0,4.992125984251976,6667.0,666.7 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,NHPC,National Hydro Power Company Limited,299.0,299.0,299.0,,299.0,285.4,13.600000000000023,,10.0,2990.0,1.0,0.0,0.0,4.7652417659425454,2990.0,299.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,NICA,NIC Asia Bank Ltd.,324.0,324.0,324.0,,324.0,340.9,-16.899999999999977,,10.0,3240.0,1.0,0.0,0.0,-4.957465532414192,3240.0,324.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,NIMB,Nepal Investment Mega Bank Limited,190.0,190.0,190.0,,190.0,197.0,-7.0,,30.0,5700.0,2.0,0.0,0.0,-3.5532994923857872,2850.0,190.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,NLIC,Nepal Life Insurance Co. Ltd.,802.0,802.0,802.0,,802.0,764.0,38.0,,10.0,8020.0,1.0,0.0,0.0,4.973821989528796,8020.0,802.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,NMB,NMB Bank Limited,232.0,232.0,232.0,,232.0,243.9,-11.900000000000006,,10.0,2320.0,1.0,0.0,0.0,-4.879048790487907,2320.0,232.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,NRN,NRN Infrastructure and Development Limited,1480.0,1480.0,1480.0,,1480.0,1519.9,-39.90000000000009,,10.0,14800.0,1.0,0.0,0.0,-2.6251727087308434,14800.0,1480.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,PCBL,Prime Commercial Bank Ltd.,227.1,227.1,227.1,,227.1,239.0,-11.900000000000006,,10.0,2271.0,1.0,0.0,0.0,-4.979079497907953,2271.0,227.1 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,PCIL,Palpa Cement Industries Limited,631.8,631.8,631.8,,631.8,665.0,-33.200000000000045,,20.0,12636.0,1.0,0.0,0.0,-4.992481203007525,12636.0,631.8 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,PPL,People's Power Limited,322.1,322.1,322.1,,322.1,339.0,-16.899999999999977,,10.0,3221.0,1.0,0.0,0.0,-4.98525073746312,3221.0,322.1 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,PRVU,Prabhu Bank Limited,186.0,186.0,186.0,,186.0,195.0,-9.0,,10.0,1860.0,1.0,0.0,0.0,-4.615384615384616,1860.0,186.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,PURE,Pure Energy Limited,840.8,840.8,840.8,,840.8,885.0,-44.200000000000045,,11.0,9248.8,2.0,0.0,0.0,-4.994350282485881,4624.4,840.8 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,RADHI,Radhi Bidyut Company Ltd,720.0,720.0,720.0,,720.0,745.1,-25.100000000000023,,30.0,21600.0,3.0,0.0,0.0,-3.368675345591199,7200.0,720.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,RAWA,Rawa Energy Development Limited,464.0,464.0,464.0,,464.0,442.0,22.0,,50.0,23200.0,1.0,0.0,0.0,4.97737556561086,23200.0,464.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,RFPL,River Falls Power Limited,329.0,329.0,329.0,,329.0,345.0,-16.0,,10.0,3290.0,1.0,0.0,0.0,-4.63768115942029,3290.0,329.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,RIDI,Ridi Power Company Limited,380.0,380.0,380.0,,380.0,386.0,-6.0,,1010.0,383800.0,3.0,0.0,0.0,-1.5544041450777202,127933.33333333333,380.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,RLFL,Reliance Finance Ltd.,490.0,490.0,490.0,,490.0,473.0,17.0,,10.0,4900.0,1.0,0.0,0.0,3.5940803382663846,4900.0,490.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,RMF1,RBB Mutual Fund 1,10.15,10.15,10.15,,10.15,9.67,0.4800000000000004,,100.0,1015.0,1.0,0.0,0.0,4.963805584281287,1015.0,10.15 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,RSML,Reliance Spinning Mills Limited,3510.0,3510.0,3510.0,,3510.0,3681.0,-171.0,,11.0,38610.0,1.0,0.0,0.0,-4.645476772616137,38610.0,3510.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,SABBL,Salapa Bikas Bank Limited,1020.3,1020.3,1020.3,,1020.3,1074.0,-53.700000000000045,,10.0,10203.0,1.0,0.0,0.0,-5.000000000000004,10203.0,1020.3 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,SAGAR,Sagar Distillery Limited,1750.0,1750.0,1750.0,,1750.0,1795.0,-45.0,,10.0,17500.0,1.0,0.0,0.0,-2.5069637883008355,17500.0,1750.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,SAIL,Shreenagar Agritech Industries Limited,1050.0,1050.0,1050.0,,1050.0,1083.8,-33.799999999999955,,20.0,21000.0,2.0,0.0,0.0,-3.118656578704554,10500.0,1050.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,SAPDBL,Saptakoshi Development Bank Ltd,754.8,754.8,754.8,,754.8,794.5,-39.700000000000045,,10.0,7548.0,1.0,0.0,0.0,-4.996853366897425,7548.0,754.8 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,SBI,Nepal SBI Bank Limited,392.0,392.0,392.0,,392.0,412.0,-20.0,,10.0,3920.0,1.0,0.0,0.0,-4.854368932038835,3920.0,392.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,SBL,Siddhartha Bank Limited,380.4,380.4,380.4,,380.4,400.4,-20.0,,10.0,3804.0,1.0,0.0,0.0,-4.9950049950049955,3804.0,380.4 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,SCB,Standard Chartered Bank Limited,625.2,625.2,625.2,,625.2,658.1,-32.89999999999998,,10.0,6252.0,1.0,0.0,0.0,-4.999240237046038,6252.0,625.2 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,SHPC,Sanima Mai Hydropower Ltd.,538.0,538.0,538.0,,538.0,512.6,25.399999999999977,,18000.0,9684000.0,13.0,0.0,0.0,4.955130706203663,744923.0769230769,538.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,SINDU,Sindhu Bikash Bank Ltd,692.9,692.9,692.9,,692.9,729.3,-36.39999999999998,,10.0,6929.0,1.0,0.0,0.0,-4.991087344028518,6929.0,692.9 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,SOPL,Sopan Pharmaceuticals Limited,833.0,833.0,833.0,,833.0,842.1,-9.100000000000023,,20.0,16660.0,2.0,0.0,0.0,-1.080631753948465,8330.0,833.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,SPDL,Synergy Power Development Ltd.,380.0,380.0,380.0,,380.0,399.9,-19.899999999999977,,10.0,3800.0,1.0,0.0,0.0,-4.976244061015248,3800.0,380.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,SPHL,Sayapatri Hydropower Limited,520.0,520.0,520.0,,520.0,546.0,-26.0,,10.0,5200.0,1.0,0.0,0.0,-4.761904761904762,5200.0,520.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,SYPNL,SY Panel Nepal Limited,1400.0,1400.0,1400.0,,1400.0,1408.9,-8.900000000000091,,20.0,28000.0,2.0,0.0,0.0,-0.6316984881822763,14000.0,1400.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,565.0,565.0,565.0,,565.0,565.0,0.0,,10.0,5650.0,1.0,0.0,0.0,0.0,5650.0,565.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,UHEWA,Upper Hewakhola Hydropower Company Limited,600.0,600.0,600.0,,600.0,598.8,1.2000000000000455,,90.0,54000.0,2.0,0.0,0.0,0.20040080160321402,27000.0,600.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2722.0,2722.0,2722.0,,2722.0,2775.0,-53.0,,10.0,27220.0,1.0,0.0,0.0,-1.90990990990991,27220.0,2722.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,UMHL,United Modi Hydropower Ltd.,570.0,570.0,570.0,,570.0,596.4,-26.399999999999977,,20.0,11400.0,1.0,0.0,0.0,-4.426559356136817,11400.0,570.0 +2026-07-23T05:15:31+00:00,2026-07-23T11:00:31+05:45,2026-07-23,11:00:31,1784783731,3,5,11,nepse_official,OPEN,2026-07-23,USHL,Upper Syange Hydropower Limited,577.0,577.0,577.0,,577.0,550.0,27.0,,10.0,5770.0,1.0,0.0,0.0,4.909090909090909,5770.0,577.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,ADBL,Agricultural Development Bank Limited,310.0,325.0,310.0,,318.3,318.9,-0.5999999999999659,,2432.0,762342.6,10.0,15.0,4.838709677419355,-0.18814675446847473,76234.26,313.4632401315789 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,AHPC,Arun Valley Hydropower Development Co. Ltd.,274.9,275.0,271.6,,275.0,275.0,0.0,,1480.0,406112.0,13.0,3.3999999999999773,1.2368133866860596,0.0,31239.384615384617,274.4 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,370.0,391.0,370.0,,387.0,388.0,-1.0,,111010.0,42363294.7,222.0,21.0,5.675675675675676,-0.25773195876288657,190825.6518018018,381.61692370056755 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,AKPL,Arun Kabeli Power Ltd.,255.0,274.7,255.0,,263.1,267.0,-3.8999999999999773,,11028.0,2918265.2,27.0,19.69999999999999,7.725490196078427,-1.4606741573033624,108083.8962962963,264.62324990932177 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1070.0,1129.0,1070.0,,1099.0,1101.0,-2.0,,297.0,326233.0,18.0,59.0,5.514018691588785,-0.18165304268846502,18124.055555555555,1098.4276094276095 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,6491.0,5600.0,,5680.0,5841.0,-161.0,,359.0,2055870.0,25.0,891.0,15.910714285714286,-2.756377332648519,82234.8,5726.657381615599 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,APHL,Appolo Hydropower Limited,837.0,855.0,827.0,,830.0,837.5,-7.5,,491.0,407637.3,27.0,28.0,3.345280764635603,-0.8955223880597015,15097.677777777777,830.218533604888 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,API,Api Power Company Ltd.,340.0,343.0,339.0,,342.0,343.5,-1.5,,11995.0,4078324.2,52.0,4.0,1.1764705882352942,-0.43668122270742354,78429.31153846154,340.00201750729474 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1083.0,1083.0,1083.0,,1083.0,1074.0,9.0,,10.0,10830.0,1.0,0.0,0.0,0.8379888268156425,10830.0,1083.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,BANDIPUR,Bandipur Cablecar and Tourism Limited,723.0,744.6,723.0,,730.0,739.1,-9.100000000000023,,1874.0,1373206.0,45.0,21.600000000000023,2.98755186721992,-1.2312271681775162,30515.68888888889,732.7673425827107 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,BARUN,Barun Hydropower Co. Ltd.,331.0,333.0,330.0,,333.0,335.0,-2.0,,621.0,205225.0,7.0,3.0,0.906344410876133,-0.5970149253731344,29317.85714285714,330.47504025764897 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,BEDC,Bhugol Energy Development Company Limited,340.0,340.0,325.0,,330.0,330.1,-0.10000000000002274,,3530.0,1158332.0,17.0,15.0,4.411764705882353,-0.030293850348386164,68137.17647058824,328.13937677053826 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,BFC,Best Finance Company Ltd.,526.0,531.0,520.0,,529.0,535.1,-6.100000000000023,,16257.0,8554839.0,74.0,11.0,2.091254752851711,-1.139973836666048,115605.93243243243,526.2249492526296 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,BHCL,Bikash Hydropower Company Limited,491.0,505.0,491.0,,500.0,499.0,1.0,,2725.0,1369141.0,15.0,14.0,2.8513238289205702,0.2004008016032064,91276.06666666667,502.43706422018346 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,BHDC,Bindhyabasini Hydropower Development Company Limited,437.5,437.5,437.0,,437.0,445.0,-8.0,,1010.0,441636.0,8.0,0.5,0.1142857142857143,-1.7977528089887642,55204.5,437.2633663366337 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,BHL,Balephi Hydropower Limited,217.0,217.0,213.6,,216.0,215.5,0.5,,2853.0,613653.8,15.0,3.4000000000000057,1.5668202764976984,0.23201856148491878,40910.253333333334,215.090711531721 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,BHPL,Barahi Hydropower Public Limited,504.9,504.9,504.9,,504.9,495.9,9.0,,10.0,5049.0,1.0,0.0,0.0,1.8148820326678767,5049.0,504.9 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,BJHL,Bhujung Hydropower Limited,719.0,763.2,719.0,,741.0,756.1,-15.100000000000023,,440.0,327044.0,15.0,44.200000000000045,6.147426981919338,-1.997090331966674,21802.933333333334,743.2818181818182 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,296.9,296.9,291.1,,294.9,296.9,-2.0,,1494.0,442192.4,12.0,5.7999999999999545,1.9535197036038918,-0.6736274840013473,36849.36666666667,295.97884872824636 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,BPCL,Butwal Power Company Limited,705.3,705.3,663.7,,663.7,671.8,-8.099999999999909,,857.0,574065.4,10.0,41.59999999999991,5.898199347795252,-1.2057159869008498,57406.54,669.854609101517 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,BUNGAL,Bungal Hydro Limited,669.8,669.8,631.0,,656.0,705.0,-49.0,,17254.0,11210003.8,120.0,38.799999999999955,5.792773962376822,-6.950354609929079,93416.69833333333,649.7046366060044 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,C30MF,Citizens Super 30 Mutual Fund,10.0,10.0,10.0,,10.0,10.09,-0.08999999999999986,,100.0,1000.0,1.0,0.0,0.0,-0.8919722497522286,1000.0,10.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,CFCL,Central Finance Co. Ltd.,610.0,660.0,610.0,,633.1,641.3,-8.199999999999932,,7610.0,4866676.5,30.0,50.0,8.19672131147541,-1.2786527366287124,162222.55,639.5107095926412 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,CGH,Chandragiri Hills Limited,785.0,785.0,773.0,,773.0,785.0,-12.0,,35.0,27355.0,2.0,12.0,1.5286624203821657,-1.5286624203821657,13677.5,781.5714285714286 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,CHCL,Chilime Hydropower Company Limited,485.1,495.0,485.1,,494.0,495.2,-1.1999999999999886,,175.0,85565.5,5.0,9.899999999999977,2.0408163265306074,-0.24232633279482807,17113.1,488.9457142857143 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,CHDC,CEDB Holdings Limited,2200.5,2201.0,2200.0,,2200.1,2219.0,-18.90000000000009,,290.0,638046.1,7.0,1.0,0.04544421722335833,-0.8517350157728748,91149.44285714286,2200.158965517241 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,CHL,Chhyangdi Hydropower Ltd.,268.1,268.1,268.0,,268.0,268.0,0.0,,550.0,147405.0,5.0,0.10000000000002274,0.037299515106312096,0.0,29481.0,268.0090909090909 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,CIT,Citizen Investment Trust,1739.9,1739.9,1706.0,,1735.0,1724.0,11.0,,45.0,77689.0,4.0,33.90000000000009,1.9483878383815212,0.6380510440835266,19422.25,1726.4222222222222 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,CITY,City Hotel Limited,390.0,393.8,382.1,,388.0,390.0,-2.0,,15297.0,5902872.1,73.0,11.699999999999989,2.9999999999999973,-0.5128205128205128,80861.2616438356,385.8842975746878 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,CKHL,Chirkhwa Hydropower Limited ,622.9,623.0,589.0,,589.0,604.9,-15.899999999999977,,30.0,18349.0,3.0,34.0,5.458340022475518,-2.6285336419242813,6116.333333333333,611.6333333333333 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,CLI,Citizen Life Insurance Company Limited,442.2,442.4,442.2,,442.4,450.0,-7.600000000000023,,39.0,17248.4,3.0,0.19999999999998863,0.04522840343735609,-1.688888888888894,5749.466666666667,442.2666666666667 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,CORBL,Corporate Development Bank Limited,1400.0,1610.0,1390.0,,1399.1,1439.0,-39.90000000000009,,21142.0,29955129.4,171.0,220.0,15.714285714285714,-2.7727588603196724,175176.1953216374,1416.8541008419259 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,CREST,Crest Micro Life Insurance Limited,1205.0,1273.0,1173.0,,1197.1,1222.0,-24.90000000000009,,4733.0,5817970.0,51.0,100.0,8.29875518672199,-2.037643207855981,114077.8431372549,1229.235157405451 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,CSY,Citizens Santulit Yojana,9.05,9.05,9.05,,9.05,9.32,-0.2699999999999996,,100.0,905.0,1.0,0.0,0.0,-2.8969957081545017,905.0,9.05 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1397.9,1397.9,1397.9,,1397.9,1375.0,22.90000000000009,,10.0,13979.0,1.0,0.0,0.0,1.665454545454552,13979.0,1397.9 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,CZBIL,Citizens Bank International Limited,193.0,209.0,193.0,,204.0,203.0,1.0,,1540.0,312967.0,11.0,16.0,8.290155440414509,0.49261083743842365,28451.545454545456,203.22532467532469 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,841.0,854.0,841.0,,854.0,842.1,11.899999999999977,,225.0,190395.0,5.0,13.0,1.5457788347205708,1.4131338320864477,38079.0,846.2 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,DHEL,Daramkhola Hydro Energy Limited,581.0,596.9,581.0,,584.1,595.0,-10.899999999999977,,160.0,93840.0,7.0,15.899999999999977,2.73666092943201,-1.8319327731092399,13405.714285714286,586.5 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,DHPL,Dibyashwori Hydropower Ltd.,303.79,303.79,300.0,,300.0,296.5,3.5,,30.0,9070.9,3.0,3.7900000000000205,1.2475723361532705,1.1804384485666104,3023.633333333333,302.36333333333334 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,DOLTI,Dolti Power Company Limited,328.1,330.0,328.1,,329.2,334.9,-5.699999999999989,,945.0,311160.0,10.0,1.8999999999999773,0.5790917403230652,-1.7020005971931886,31116.0,329.26984126984127 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,DORDI,Dordi Khola Jal Bidyut Company Limited,259.0,259.0,258.5,,258.5,262.0,-3.5,,310.0,80285.0,2.0,0.5,0.19305019305019305,-1.3358778625954197,40142.5,258.98387096774195 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,EBL,Everest Bank Limited,753.0,753.0,715.1,,719.9,718.0,1.8999999999999773,,334.0,240789.6,7.0,37.89999999999998,5.033200531208496,0.2646239554317517,34398.514285714286,720.9269461077845 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,ECL,Everest Colour Limited,507.1,554.0,507.1,,554.0,492.4,61.60000000000002,,40.0,21213.0,4.0,46.89999999999998,9.248668901597314,12.510154346060117,5303.25,530.325 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,EDBL,Excel Development Bank Ltd.,576.0,582.0,576.0,,582.0,583.0,-1.0,,714.0,411594.2,7.0,6.0,1.0416666666666665,-0.17152658662092624,58799.17142857143,576.4624649859944 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,EHPL,Eastern Hydropower Limited,363.9,363.9,353.0,,359.9,356.8,3.099999999999966,,1630.0,585909.0,7.0,10.899999999999977,2.995328386919477,0.8688340807174791,83701.28571428571,359.45337423312884 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,ENL,Emerging Nepal Limited,820.0,820.0,810.0,,810.0,825.0,-15.0,,110.0,89200.0,4.0,10.0,1.2195121951219512,-1.8181818181818181,22300.0,810.9090909090909 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.2,788.0,765.2,,775.0,773.0,2.0,,151.0,115988.2,5.0,22.799999999999955,2.9796131730266535,0.258732212160414,23197.64,768.1337748344371 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,970.2,970.2,970.2,,970.2,997.0,-26.799999999999955,,100.0,97020.0,3.0,0.0,0.0,-2.6880641925777287,32340.0,970.2 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,GBBL,Garima Bikas Bank Limited,420.0,420.0,418.0,,418.0,421.5,-3.5,,657.0,274779.2,8.0,2.0,0.4761904761904762,-0.8303677342823249,34347.4,418.23318112633183 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,GBIME,Global IME Bank Limited,235.0,253.0,235.0,,246.9,247.2,-0.29999999999998295,,18374.0,4508470.6,54.0,18.0,7.659574468085106,-0.12135922330096399,83490.19629629629,245.37229781212582 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.3,9.3,,9.3,9.4,-0.09999999999999964,,100.0,930.0,1.0,0.0,0.0,-1.0638297872340388,930.0,9.3 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,768.8,768.8,768.8,,768.8,762.0,6.7999999999999545,,10.0,7688.0,1.0,0.0,0.0,0.8923884514435636,7688.0,768.8 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,GCIL,Ghorahi Cement Industry Limited,365.0,365.0,362.0,,365.0,365.0,0.0,,200.0,72729.3,10.0,3.0,0.821917808219178,0.0,7272.93,363.6465 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,GHL,Ghalemdi Hydro Limited,228.0,229.5,228.0,,229.2,231.0,-1.8000000000000114,,301.0,69014.4,5.0,1.5,0.6578947368421052,-0.7792207792207841,13802.88,229.28372093023253 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,GIBF1,Global IME Balanced Fund-1,10.3,10.3,10.3,,10.3,10.55,-0.25,,100.0,1030.0,1.0,0.0,0.0,-2.3696682464454977,1030.0,10.3 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1100.0,1100.0,1100.0,,1100.0,1120.8,-20.799999999999955,,100.0,110000.0,1.0,0.0,0.0,-1.855817273376156,110000.0,1100.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1740.0,1792.0,1740.0,,1792.0,1813.0,-21.0,,32.0,56304.0,2.0,52.0,2.9885057471264367,-1.1583011583011582,28152.0,1759.5 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,GLH,GreenLife Hydropower Limited,255.1,259.0,255.0,,255.7,258.9,-3.1999999999999886,,455.0,116077.0,6.0,4.0,1.5680125441003527,-1.235998455001927,19346.166666666668,255.11428571428573 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,498.0,498.0,483.0,,483.0,475.0,8.0,,110.0,53285.0,3.0,15.0,3.0120481927710845,1.6842105263157894,17761.666666666668,484.40909090909093 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,GMLI,Guardian Micro Life Insurance Limited ,1201.0,1201.0,1183.1,,1183.1,1200.0,-16.90000000000009,,250.0,296726.0,5.0,17.90000000000009,1.490424646128234,-1.408333333333341,59345.2,1186.904 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,GRDBL,Green Development Bank Ltd.,1024.1,1097.0,1024.1,,1065.4,1078.0,-12.599999999999909,,50.0,53238.0,5.0,72.90000000000009,7.118445464310136,-1.1688311688311603,10647.6,1064.76 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,GSY,Garima Samriddhi Yojana,10.0,10.0,10.0,,10.0,9.9,0.09999999999999964,,100.0,1000.0,1.0,0.0,0.0,1.0101010101010066,1000.0,10.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,GUFL,Gurkhas Finance Ltd.,575.0,575.0,566.0,,566.0,565.0,1.0,,820.0,468860.0,4.0,9.0,1.565217391304348,0.17699115044247787,117215.0,571.780487804878 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,GVL,Green Ventures Limited,480.2,480.2,480.2,,480.2,490.0,-9.800000000000011,,11.0,5282.2,1.0,0.0,0.0,-2.0000000000000027,5282.2,480.2 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,H8020,Himalayan 80-20,12.3,12.3,11.95,,11.95,12.3,-0.3500000000000014,,910.0,11158.0,3.0,0.3500000000000014,2.845528455284564,-2.845528455284564,3719.3333333333335,12.261538461538462 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,HATHY,Hathway Investment Nepal Limited,767.0,767.0,767.0,,767.0,755.0,12.0,,50.0,38350.0,1.0,0.0,0.0,1.5894039735099337,38350.0,767.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,HBL,Himalayan Bank Limited,200.0,200.0,194.0,,199.9,200.9,-1.0,,801.0,158113.5,49.0,6.0,3.0,-0.49776007964161273,3226.8061224489797,197.39513108614233 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,HDHPC,Himal Dolakha Hydropower Company Limited,218.1,218.7,218.1,,218.2,221.0,-2.8000000000000114,,4866.0,1063277.8,16.0,0.5999999999999943,0.27510316368637977,-1.2669683257918605,66454.8625,218.5116728318948 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,HDL,Himalayan Distillery Limited,1189.0,1190.0,1170.1,,1170.2,1178.0,-7.7999999999999545,,723.0,848215.7,17.0,19.90000000000009,1.6736753574432373,-0.6621392190152763,49895.041176470586,1173.1890733056707 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,HFIN,Hotel Forest Inn Limited,680.0,700.0,680.0,,699.0,706.9,-7.899999999999977,,7374.0,5122397.8,72.0,20.0,2.941176470588235,-1.1175555241193913,71144.41388888888,694.6566042853268 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,HHL,Himalayan Hydropower Limited,342.0,362.0,342.0,,354.7,352.0,2.6999999999999886,,769.0,270881.0,11.0,20.0,5.847953216374268,0.7670454545454514,24625.545454545456,352.2509752925878 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,HIDCL,Hydorelectricity Investment and Development Company Ltd,266.0,266.0,261.1,,261.5,266.0,-4.5,,1783.0,466824.0,8.0,4.899999999999977,1.8421052631578863,-1.6917293233082706,58353.0,261.8194054963545 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,193.5,196.7,193.0,,195.8,195.0,0.8000000000000114,,2731.0,527757.0,13.0,3.6999999999999886,1.9121447028423715,0.41025641025641607,40596.692307692305,193.2467960454046 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,HIMSTAR,Him Star Urja Company Limited,731.0,748.0,731.0,,748.0,751.0,-3.0,,105.0,76974.0,7.0,17.0,2.3255813953488373,-0.3994673768308922,10996.285714285714,733.0857142857143 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.9,899.9,899.9,,899.9,900.0,-0.10000000000002274,,50.0,44995.0,2.0,0.0,0.0,-0.011111111111113637,22497.5,899.9 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,HLI,Himalayan Life Insurance Limited,330.0,338.8,330.0,,331.3,335.0,-3.6999999999999886,,1085.0,363653.6,20.0,8.800000000000011,2.66666666666667,-1.104477611940295,18182.68,335.1646082949309 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,HLICF,HLI Large Cap Fund,8.69,8.69,8.69,,8.69,8.95,-0.2599999999999998,,100.0,869.0,1.0,0.0,0.0,-2.9050279329608917,869.0,8.69 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,HPPL,Himalayan Power Partner Ltd.,360.0,372.0,360.0,,372.0,370.0,2.0,,7271.0,2698427.1,28.0,12.0,3.3333333333333335,0.5405405405405406,96372.39642857143,371.12186769357726 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,HRL,Himalayan Reinsurance Limited,636.2,640.0,629.0,,630.1,636.2,-6.100000000000023,,17025.0,10755111.3,124.0,11.0,1.7290160326941213,-0.9588179817667436,86734.7685483871,631.7245991189428 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,HURJA,Himalaya Urja Bikas Company Limited,240.0,242.0,236.2,,236.2,240.0,-3.8000000000000114,,6820.0,1614461.0,18.0,5.800000000000011,2.4166666666666714,-1.583333333333338,89692.27777777778,236.72448680351906 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,ICFC,ICFC Finance Limited,611.5,622.0,611.5,,622.0,618.0,4.0,,71.0,43881.5,3.0,10.5,1.7170891251022076,0.6472491909385114,14627.166666666666,618.0492957746479 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,IHL,Ingwa Hydropower Limited,370.0,370.0,360.2,,361.0,366.0,-5.0,,30.0,10912.0,3.0,9.800000000000011,2.648648648648652,-1.366120218579235,3637.3333333333335,363.73333333333335 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,927.0,850.0,,927.0,890.0,37.0,,65.0,56779.0,6.0,77.0,9.058823529411764,4.157303370786517,9463.166666666666,873.5230769230769 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,ILI,IME Life Insurance Company Limited,420.1,425.0,420.1,,420.2,424.0,-3.8000000000000114,,655.0,277741.6,15.0,4.899999999999977,1.1663889550107063,-0.8962264150943424,18516.106666666667,424.03297709923663 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,JBBL,Jyoti Bikas Bank Limited,354.0,354.0,354.0,,354.0,349.0,5.0,,10.0,3540.0,1.0,0.0,0.0,1.4326647564469914,3540.0,354.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1270.0,1271.0,1270.0,,1271.0,1275.3,-4.2999999999999545,,81.0,102895.0,3.0,1.0,0.07874015748031496,-0.3371755665333611,34298.333333333336,1270.3086419753085 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,JFL,Janaki Finance Company Limited,400.1,400.2,400.1,,400.2,405.5,-5.300000000000011,,22.0,8803.4,2.0,0.0999999999999659,0.024993751562100947,-1.3070283600493247,4401.7,400.1545454545454 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,JHAPA,Jhapa Energy Limited,1100.0,1130.0,1100.0,,1106.0,1111.0,-5.0,,213.0,235237.1,10.0,30.0,2.727272727272727,-0.45004500450045004,23523.71,1104.399530516432 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,KAHL,Kalanga Hydro Limited,550.0,555.0,533.2,,548.0,560.0,-12.0,,6961.0,3776357.0,234.0,21.799999999999955,3.9636363636363554,-2.142857142857143,16138.277777777777,542.5020830340468 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,KBL,Kumari Bank Limited,212.0,220.0,212.0,,218.5,219.0,-0.5,,12473.0,2712760.0,41.0,8.0,3.7735849056603774,-0.228310502283105,66164.87804878049,217.49057965204844 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,KBSH,Kutheli Bukhari Small Hydropower Limited,1175.0,1175.0,1045.5,,1045.5,1230.0,-184.5,,3323.0,3482954.0,78.0,129.5,11.02127659574468,-15.0,44653.256410256414,1048.1354198013844 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,KDBY,Kumari Dhanabriddhi Yojana,10.8,10.8,10.8,,10.8,11.08,-0.27999999999999936,,100.0,1080.0,1.0,0.0,0.0,-2.5270758122743624,1080.0,10.8 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,KDL,Kalinchowk Darshan Limited,820.0,820.0,820.0,,820.0,812.0,8.0,,50.0,41000.0,1.0,0.0,0.0,0.9852216748768473,41000.0,820.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,KEF,Kumari Equity Fund,10.58,10.58,10.38,,10.38,10.63,-0.25,,1100.0,11618.0,2.0,0.1999999999999993,1.8903591682419594,-2.351834430856068,5809.0,10.561818181818182 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,KHPL,Kalinchock Hydropower Limited,930.0,966.0,930.0,,966.0,960.0,6.0,,380.0,358127.0,21.0,36.0,3.870967741935484,0.625,17053.666666666668,942.4394736842105 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,KKHC,Khanikhola Hydropower Co. Ltd.,265.0,265.0,264.0,,264.0,268.5,-4.5,,103.0,27232.0,3.0,1.0,0.37735849056603776,-1.675977653631285,9077.333333333334,264.3883495145631 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,808.0,808.0,808.0,,808.0,803.0,5.0,,50.0,40400.0,1.0,0.0,0.0,0.62266500622665,40400.0,808.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,KSBBL,Kamana Sewa Bikas Bank Limited,488.8,488.8,486.0,,486.0,486.0,0.0,,210.0,102228.0,4.0,2.8000000000000114,0.572831423895256,0.0,25557.0,486.8 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,LBBL,Lumbini Bikas Bank Ltd.,491.2,491.5,491.0,,491.5,495.5,-4.0,,8116.0,3985488.2,8.0,0.5,0.10179153094462541,-0.8072653884964682,498186.025,491.0655741744702 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,LEC,Liberty Energy Company Limited,220.0,222.9,217.5,,218.0,220.0,-2.0,,2730.0,595052.0,13.0,5.400000000000006,2.4545454545454573,-0.9090909090909091,45773.230769230766,217.96776556776555 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,LICN,Life Insurance Corporation (Nepal) Limited,844.0,844.0,795.0,,795.0,804.4,-9.399999999999977,,30.0,24577.0,3.0,49.0,5.80568720379147,-1.1685728493286893,8192.333333333334,819.2333333333333 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,LSL,Laxmi Sunrise Bank Limited,214.0,225.0,214.0,,225.0,225.0,0.0,,8273.0,1855831.8,20.0,11.0,5.14018691588785,0.0,92791.59,224.32392118941135 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,LUK,Laxmi Unnati Kosh,9.9,10.05,9.9,,10.05,9.76,0.2900000000000009,,1020.0,10236.0,2.0,0.15000000000000036,1.5151515151515187,2.9713114754098457,5118.0,10.035294117647059 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,LVF2,Laxmi Value Fund 2,9.8,9.8,9.8,,9.8,9.75,0.05000000000000071,,100.0,980.0,1.0,0.0,0.0,0.5128205128205201,980.0,9.8 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MABEL,Mabilung Energy Limited,621.0,621.0,614.2,,614.2,625.0,-10.799999999999955,,484.0,298192.0,13.0,6.7999999999999545,1.0950080515297833,-1.7279999999999927,22937.846153846152,616.099173553719 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MAKAR,Makar Jitumaya Suri Hydropower Limited,433.2,458.9,433.2,,455.0,456.0,-1.0,,3775.0,1699117.0,32.0,25.69999999999999,5.932594644506,-0.21929824561403508,53097.40625,450.0972185430464 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MANDU,Mandu Hydropower Limited,804.2,810.0,804.2,,810.0,824.0,-14.0,,45.0,36337.0,3.0,5.7999999999999545,0.7212136284506285,-1.6990291262135921,12112.333333333334,807.4888888888889 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.1,274.0,270.1,,272.3,275.0,-2.6999999999999886,,1000.0,273427.0,18.0,3.8999999999999773,1.4439096630877368,-0.9818181818181776,15190.388888888889,273.427 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MBL,Machhapuchhre Bank Limited,242.0,255.4,242.0,,254.0,254.0,0.0,,3278.0,825310.6,17.0,13.400000000000006,5.5371900826446305,0.0,48547.68235294118,251.7726052471019 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MCHL,Menchhiyam Hydropower Limited,290.1,290.1,290.1,,290.1,293.0,-2.8999999999999773,,50.0,14505.0,1.0,0.0,0.0,-0.989761092150163,14505.0,290.1 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MDB,Miteri Development Bank Limited,600.5,600.5,600.5,,600.5,587.0,13.5,,29.0,17414.5,1.0,0.0,0.0,2.2998296422487225,17414.5,600.5 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MEHL,Manakamana Engineering Hydropower Limited,315.0,317.2,315.0,,317.2,315.0,2.1999999999999886,,20.0,6322.0,2.0,2.1999999999999886,0.6984126984126948,0.6984126984126948,3161.0,316.1 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MEL,Modi Energy Limited,218.0,220.2,218.0,,219.0,224.6,-5.599999999999994,,90.0,19732.0,8.0,2.1999999999999886,1.0091743119266003,-2.4933214603739957,2466.5,219.24444444444444 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MEN,Mountain Energy Nepal Limited,595.0,595.0,593.9,,593.9,595.0,-1.1000000000000227,,825.0,490092.5,7.0,1.1000000000000227,0.18487394957983574,-0.18487394957983574,70013.21428571429,594.0515151515151 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MERO,Mero Microfinance Bittiya Sanstha Ltd.,725.0,725.0,703.3,,708.0,708.0,0.0,,46.0,32644.0,3.0,21.700000000000045,2.993103448275868,0.0,10881.333333333334,709.6521739130435 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MFIL,Manjushree Finance Ltd.,775.0,797.0,775.0,,790.5,800.0,-9.5,,130.0,102520.0,4.0,22.0,2.838709677419355,-1.1875,25630.0,788.6153846153846 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MHNL,Mountain Hydro Nepal Limited,242.5,242.5,242.5,,242.5,242.9,-0.4000000000000057,,100.0,24250.0,2.0,0.0,0.0,-0.16467682173734283,12125.0,242.5 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MKHC,Maya Khola Hydropower Company Limited,294.0,294.0,294.0,,294.0,300.0,-6.0,,10.0,2940.0,1.0,0.0,0.0,-2.0,2940.0,294.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MKHL,Mai Khola Hydropower Limited,501.0,528.9,490.0,,513.1,514.5,-1.3999999999999773,,100.0,50314.0,6.0,38.89999999999998,7.7644710578842275,-0.27210884353741055,8385.666666666666,503.14 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MKJC,Mailung Khola Jal Vidhyut Company Limited,488.2,488.2,470.0,,470.0,465.0,5.0,,51.0,24217.0,5.0,18.19999999999999,3.7279803359278962,1.0752688172043012,4843.4,474.84313725490193 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1147.1,1147.1,1147.1,,1147.1,1147.1,0.0,,1.0,1125.0,1.0,0.0,0.0,0.0,1125.0,1125.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MLBL,Mahalaxmi Bikas Bank Ltd.,355.7,355.7,355.5,,355.5,358.9,-3.3999999999999773,,1844.0,655811.8,5.0,0.19999999999998863,0.056227157717174195,-0.9473390916689823,131162.36000000002,355.64631236442517 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1160.6,1195.4,1160.6,,1195.4,1190.0,5.400000000000091,,30.0,35514.0,2.0,34.80000000000018,2.9984490780630866,0.45378151260504973,17757.0,1183.8 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,456.0,460.0,456.0,,460.0,463.4,-3.3999999999999773,,210.0,96560.0,2.0,4.0,0.8771929824561403,-0.7337073802330552,48280.0,459.8095238095238 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MNBBL,Muktinath Bikas Bank Ltd.,370.0,373.0,368.1,,373.0,372.0,1.0,,2751.0,1016872.1,9.0,4.899999999999977,1.3243243243243183,0.2688172043010753,112985.78888888888,369.6372591784805 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MNMF1,Muktinath Mutual Fund 1,9.8,9.8,9.8,,9.8,9.85,-0.049999999999998934,,200.0,1960.0,1.0,0.0,0.0,-0.5076142131979587,1960.0,9.8 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MPFL,Multipurpose Finance Company Limited,610.0,610.0,610.0,,610.0,621.8,-11.799999999999955,,14.0,8469.2,2.0,0.0,0.0,-1.897716307494364,4234.6,604.9428571428572 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,MSHL,Mid Solu Hydropower Limited,666.7,666.7,627.3,,627.3,635.0,-7.7000000000000455,,185.0,119063.5,5.0,39.40000000000009,5.909704514774274,-1.2125984251968576,23812.7,643.5864864864865 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NABBC,Narayani Development Bank Limited,798.0,798.0,798.0,,798.0,792.0,6.0,,10.0,7980.0,1.0,0.0,0.0,0.7575757575757576,7980.0,798.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NABIL,Nabil Bank Limited,546.0,548.8,545.0,,547.9,546.8,1.1000000000000227,,2891.0,1579196.8,36.0,3.7999999999999545,0.6959706959706876,0.20117044623263036,43866.57777777778,546.2458664821861 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NBF3,Nabil Balanced Fund-3,10.0,10.0,10.0,,10.0,10.01,-0.009999999999999787,,340.0,3400.0,2.0,0.0,0.0,-0.09990009990009778,1700.0,10.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NBL,Nepal Bank Limited,268.9,269.4,267.0,,267.0,268.9,-1.8999999999999773,,1861.0,497142.1,16.0,2.3999999999999773,0.8925251022684929,-0.7065823726292217,31071.38125,267.1370768404084 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1544.2,1544.2,1501.1,,1501.1,1503.1,-2.0,,32.0,48466.2,3.0,43.100000000000136,2.791089237145456,-0.13305834608475817,16155.4,1514.56875 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NFS,Nepal Finance Ltd.,578.5,578.6,578.2,,578.6,582.6,-4.0,,70.0,40481.0,3.0,0.39999999999997726,0.06914433880725623,-0.6865774116031582,13493.666666666666,578.3 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NGPL,Ngadi Group Power Ltd.,424.0,424.0,420.0,,421.0,423.4,-2.3999999999999773,,23150.0,9748225.0,44.0,4.0,0.9433962264150944,-0.5668398677373588,221550.56818181818,421.08963282937367 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NHPC,National Hydro Power Company Limited,299.0,299.0,281.5,,286.0,285.4,0.6000000000000227,,28758.0,8162948.8,104.0,17.5,5.852842809364549,0.2102312543798258,78489.89230769231,283.84966965713886 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NIBLSTF,NIBL Stable Fund,8.6,8.6,8.6,,8.6,8.6,0.0,,100.0,860.0,1.0,0.0,0.0,0.0,860.0,8.6 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NIBSF2,NIBL Samriddhi Fund -2,8.57,8.57,8.57,,8.57,8.82,-0.25,,200.0,1714.0,1.0,0.0,0.0,-2.834467120181406,1714.0,8.57 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NICA,NIC Asia Bank Ltd.,324.0,349.0,324.0,,338.0,340.9,-2.8999999999999773,,349.0,118490.0,10.0,25.0,7.716049382716049,-0.8506893517160391,11849.0,339.512893982808 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NICFC,NIC Asia Flexi CAP Fund,9.02,9.02,9.02,,9.02,9.27,-0.25,,100.0,902.0,1.0,0.0,0.0,-2.696871628910464,902.0,9.02 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NICGF2,NIC ASIA Growth Fund-2,9.0,9.0,9.0,,9.0,9.11,-0.10999999999999943,,100.0,900.0,1.0,0.0,0.0,-1.2074643249176666,900.0,9.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,560.0,560.0,560.0,,560.0,564.9,-4.899999999999977,,360.0,201600.0,1.0,0.0,0.0,-0.8674101610904545,201600.0,560.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NICSF,NIC Asia Select Fund 30,8.9,8.9,8.9,,8.9,9.0,-0.09999999999999964,,100.0,890.0,1.0,0.0,0.0,-1.1111111111111072,890.0,8.9 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NIFRA,Nepal Infrastructure Bank Limited,252.0,255.0,250.1,,250.4,255.0,-4.599999999999994,,23279.0,5847066.3,72.0,4.900000000000006,1.9444444444444466,-1.8039215686274486,81209.25416666667,251.17343098930365 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NIMB,Nepal Investment Mega Bank Limited,190.0,201.0,190.0,,197.0,197.0,0.0,,3136.0,612390.3,35.0,11.0,5.7894736842105265,0.0,17496.865714285716,195.27751913265308 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NLG,NLG Insurance Company Ltd.,588.0,588.0,587.0,,587.0,594.0,-7.0,,1972.0,1158304.0,5.0,1.0,0.17006802721088435,-1.1784511784511784,231660.8,587.3752535496957 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NLIC,Nepal Life Insurance Co. Ltd.,802.0,802.0,760.1,,764.0,764.0,0.0,,1936.0,1489206.0,10.0,41.89999999999998,5.224438902743139,0.0,148920.6,769.2179752066115 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NMB,NMB Bank Limited,232.0,243.5,232.0,,243.5,243.9,-0.4000000000000057,,2671.0,647774.2,12.0,11.5,4.956896551724138,-0.1640016400164025,53981.18333333333,242.52122800449268 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NMFBS,National Laghubitta Bittiya Sanstha Limited,1125.0,1127.0,1125.0,,1127.0,1130.0,-3.0,,2102.0,2364862.0,3.0,2.0,0.17777777777777778,-0.2654867256637168,788287.3333333334,1125.0532825880114 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NMIC,Nepal Micro Insurance Company Limited,950.0,978.3,950.0,,955.0,977.0,-22.0,,120.0,114506.0,6.0,28.299999999999955,2.9789473684210477,-2.2517911975435005,19084.333333333332,954.2166666666667 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,531.0,531.1,530.0,,531.0,545.0,-14.0,,1287.0,683073.2,8.0,1.1000000000000227,0.20715630885122838,-2.5688073394495414,85384.15,530.7484071484071 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NRIC,Nepal Reinsurance Company Limited,1000.0,1008.0,995.0,,1000.0,1007.1,-7.100000000000023,,1280.0,1276566.0,14.0,13.0,1.3,-0.7049945387747019,91183.28571428571,997.3171875 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NRM,Nepal Republic Media Limited,332.0,332.0,317.0,,325.0,325.0,0.0,,2450.0,802760.0,8.0,15.0,4.518072289156627,0.0,100345.0,327.65714285714284 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NRN,NRN Infrastructure and Development Limited,1480.0,1510.0,1480.0,,1505.0,1519.9,-14.900000000000091,,7438.0,11156731.4,53.0,30.0,2.027027027027027,-0.9803276531350806,210504.36603773586,1499.9638881419737 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NSIF2,NMB Sulav Investment Fund - 2,10.61,10.61,10.61,,10.61,10.65,-0.040000000000000924,,200.0,2122.0,2.0,0.0,0.0,-0.37558685446010254,1061.0,10.61 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NSY,Nepal Life Samriddhi Lagani Yojana,9.21,9.21,9.21,,9.21,9.38,-0.16999999999999993,,100.0,921.0,1.0,0.0,0.0,-1.8123667377398713,921.0,9.21 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NTC,Nepal Doorsanchar Company Limited,860.0,860.0,857.2,,857.2,857.1,0.10000000000002274,,30.0,25744.0,3.0,2.7999999999999545,0.3255813953488319,0.011667250029170777,8581.333333333334,858.1333333333333 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,NYADI,Nyadi Hydropower Limited,367.1,368.1,367.1,,368.1,372.0,-3.8999999999999773,,30.0,11033.0,3.0,1.0,0.2724053391446472,-1.0483870967741873,3677.6666666666665,367.76666666666665 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,OMPL,Om Megashree Pharmaceuticals Limited,960.0,978.5,950.0,,971.0,978.0,-7.0,,270.0,258395.0,7.0,28.5,2.96875,-0.7157464212678937,36913.57142857143,957.0185185185185 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,PCBL,Prime Commercial Bank Ltd.,227.1,244.9,227.1,,239.9,239.0,0.9000000000000057,,993.0,238213.9,10.0,17.80000000000001,7.8379568472038805,0.37656903765690614,23821.39,239.89315206445116 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,PCIL,Palpa Cement Industries Limited,631.8,701.0,631.8,,658.0,665.0,-7.0,,3931.0,2601744.7,59.0,69.20000000000005,10.952833175055405,-1.0526315789473684,44097.367796610175,661.8531416942254 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,PHCL,Peoples Hydropower Company Limited,304.1,305.1,303.0,,304.0,305.9,-1.8999999999999773,,3548.0,1080879.4,24.0,2.1000000000000227,0.6905623150279588,-0.6211180124223529,45036.64166666666,304.64470124013525 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,PMHPL,Panchakanya Mai Hydropower Ltd,321.5,321.5,321.5,,321.5,328.0,-6.5,,10.0,3215.0,1.0,0.0,0.0,-1.9817073170731707,3215.0,321.5 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,PMLI,Prabhu Mahalaxmi Life Insurance Limited,443.0,444.0,443.0,,444.0,445.0,-1.0,,34.0,15072.0,3.0,1.0,0.2257336343115124,-0.22471910112359553,5024.0,443.29411764705884 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,PPCL,Panchthar Power Compant Limited,355.5,355.5,355.5,,355.5,349.0,6.5,,10.0,3555.0,1.0,0.0,0.0,1.8624641833810889,3555.0,355.5 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,PPL,People's Power Limited,322.1,333.7,322.1,,333.7,339.0,-5.300000000000011,,735.0,244825.5,9.0,11.599999999999966,3.6013660353927244,-1.563421828908558,27202.833333333332,333.09591836734694 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,PRVU,Prabhu Bank Limited,186.0,199.0,186.0,,194.2,195.0,-0.8000000000000114,,3337.0,650532.8,21.0,13.0,6.989247311827956,-0.41025641025641607,30977.752380952385,194.9454000599341 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,PSF,Prabhu Select Fund,11.72,12.36,11.72,,12.36,12.0,0.35999999999999943,,400.0,4808.0,3.0,0.6399999999999988,5.460750853242311,2.9999999999999956,1602.6666666666667,12.02 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,PURE,Pure Energy Limited,840.8,874.3,840.8,,860.1,885.0,-24.899999999999977,,201.0,173216.5,8.0,33.5,3.9843006660323503,-2.8135593220338957,21652.0625,861.773631840796 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,RADHI,Radhi Bidyut Company Ltd,720.0,763.8,720.0,,736.0,745.1,-9.100000000000023,,6897.0,5113082.8,35.0,43.799999999999955,6.083333333333327,-1.2213125754932255,146088.08,741.3488183268088 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,RAWA,Rawa Energy Development Limited,464.0,464.0,433.0,,435.6,442.0,-6.399999999999977,,2260.0,988238.0,22.0,31.0,6.68103448275862,-1.4479638009049722,44919.90909090909,437.27345132743363 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,RBBF40,RBB Focus 40,9.07,9.1,9.05,,9.05,9.34,-0.28999999999999915,,19600.0,177673.0,8.0,0.049999999999998934,0.551267916207265,-3.1049250535331816,22209.125,9.064948979591836 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,RFPL,River Falls Power Limited,329.0,343.2,329.0,,343.2,345.0,-1.8000000000000114,,180.0,61544.0,6.0,14.199999999999989,4.3161094224923975,-0.5217391304347859,10257.333333333334,341.9111111111111 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,RHGCL,Rapti Hydro And General Construction Limited,266.2,278.0,266.2,,278.0,272.2,5.800000000000011,,2640.0,716589.0,10.0,11.800000000000011,4.432757325319313,2.130786186627484,71658.9,271.4352272727273 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,268.0,268.0,263.3,,263.3,265.1,-1.8000000000000114,,1320.0,349730.0,6.0,4.699999999999989,1.753731343283578,-0.6789890607318035,58288.333333333336,264.9469696969697 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,RIDI,Ridi Power Company Limited,380.0,384.0,377.0,,379.9,386.0,-6.100000000000023,,96377.0,36583922.0,241.0,7.0,1.8421052631578945,-1.5803108808290216,151800.5062240664,379.5918320761177 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,RLEL,Ridge Line Energy Limited,867.1,894.0,867.1,,872.3,893.9,-21.600000000000023,,550.0,480143.0,16.0,26.899999999999977,3.1022950063429797,-2.416377670880414,30008.9375,872.9872727272727 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,RLFL,Reliance Finance Ltd.,490.0,490.0,474.9,,474.9,473.0,1.8999999999999773,,299.0,142581.0,6.0,15.100000000000023,3.081632653061229,0.4016913319238853,23763.5,476.8595317725752 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,RMF1,RBB Mutual Fund 1,10.15,10.15,10.14,,10.14,9.67,0.47000000000000064,,200.0,2029.0,2.0,0.009999999999999787,0.09852216748768262,4.860392967942095,1014.5,10.145 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,RNLI,Reliable Nepal Life Insurance Limited,445.1,452.0,445.1,,452.0,456.7,-4.699999999999989,,108.0,48526.8,9.0,6.899999999999977,1.5502134351830998,-1.0291219619005887,5391.866666666667,449.32222222222225 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,676.0,677.0,676.0,,677.0,677.0,0.0,,30.0,20300.0,2.0,1.0,0.14792899408284024,0.0,10150.0,676.6666666666666 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,RSML,Reliance Spinning Mills Limited,3510.0,3791.0,3510.0,,3529.0,3681.0,-152.0,,16628.0,58764456.5,177.0,281.0,8.005698005698006,-4.129312686769899,332002.57909604517,3534.0664241039212 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,RSY,Reliable Samriddhi Yojana,10.03,10.03,10.03,,10.03,10.29,-0.2599999999999998,,300.0,3009.0,3.0,0.0,0.0,-2.526724975704566,1003.0,10.03 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SABBL,Salapa Bikas Bank Limited,1020.3,1106.0,1020.3,,1065.5,1074.0,-8.5,,4946.0,5363739.9,78.0,85.70000000000005,8.399490345976679,-0.7914338919925512,68765.89615384616,1084.4601496158514 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SADBL,Shangrila Development Bank Ltd.,425.0,425.0,425.0,,425.0,425.0,0.0,,10.0,4250.0,1.0,0.0,0.0,0.0,4250.0,425.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SAGAR,Sagar Distillery Limited,1750.0,1813.9,1750.0,,1792.0,1795.0,-3.0,,7975.0,14341425.5,82.0,63.90000000000009,3.651428571428576,-0.1671309192200557,174895.43292682926,1798.297868338558 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.12,-0.06999999999999851,,200.0,2010.0,2.0,0.0,0.0,-0.6916996047430684,1005.0,10.05 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SAHAS,Sahas Urja Limited,666.0,667.9,660.6,,662.0,662.0,0.0,,9590.0,6359792.3,29.0,7.2999999999999545,1.0960960960960893,0.0,219303.18275862068,663.1691657977059 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SAIL,Shreenagar Agritech Industries Limited,1050.0,1094.0,1050.0,,1092.0,1083.8,8.200000000000045,,4974.0,5391093.3,76.0,44.0,4.190476190476191,0.7565971581472639,70935.43815789474,1083.8547044632087 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SALICO,Sagarmatha Lumbini Insurance Co. Limited,589.2,589.2,589.2,,589.2,599.0,-9.799999999999955,,10.0,5892.0,1.0,0.0,0.0,-1.6360601001669373,5892.0,589.2 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SANIMA,Sanima Bank Limited,367.9,367.9,363.4,,364.0,367.3,-3.3000000000000114,,424.0,154674.1,5.0,4.5,1.2231584669747215,-0.8984481350394803,30934.82,364.79740566037736 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SANVI,Sanvi Energy Limited,595.0,604.0,595.0,,603.1,607.0,-3.8999999999999773,,400.0,241189.0,8.0,9.0,1.5126050420168067,-0.6425041186161412,30148.625,602.9725 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SAPDBL,Saptakoshi Development Bank Ltd,754.8,794.0,754.8,,778.3,794.5,-16.200000000000045,,308.0,239366.4,7.0,39.200000000000045,5.193428722840494,-2.039018250472001,34195.2,777.1636363636363 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SARBTM,Sarbottam Cement Limited,808.0,808.0,783.8,,783.8,790.0,-6.2000000000000455,,610.0,478363.0,6.0,24.200000000000045,2.995049504950501,-0.7848101265822842,79727.16666666667,784.2016393442623 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SBCF,Sunrise Bluechip Fund,9.66,9.66,9.66,,9.66,9.65,0.009999999999999787,,300.0,2898.0,3.0,0.0,0.0,0.10362694300517913,966.0,9.66 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SBI,Nepal SBI Bank Limited,392.0,415.0,392.0,,410.9,412.0,-1.1000000000000227,,260.0,107407.6,8.0,23.0,5.86734693877551,-0.2669902912621414,13425.95,413.10615384615386 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SBL,Siddhartha Bank Limited,380.4,407.0,380.4,,399.2,400.4,-1.1999999999999886,,3696.0,1480015.4,15.0,26.600000000000023,6.992639327024191,-0.2997002997002969,98667.69333333333,400.43706709956706 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SCB,Standard Chartered Bank Limited,625.2,670.0,625.2,,655.0,658.1,-3.1000000000000227,,578.0,375723.5,17.0,44.799999999999955,7.165706973768386,-0.4710530314541897,22101.382352941175,650.0406574394464 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,100.0,1000.0,1.0,0.0,0.0,0.0,1000.0,10.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SGHC,Swet-Ganga Hydropower & Construction Limited ,330.0,330.0,330.0,,330.0,333.0,-3.0,,700.0,231000.0,2.0,0.0,0.0,-0.9009009009009009,115500.0,330.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SGHL,Sanigad Hydro Limited,521.0,525.0,513.1,,517.0,528.0,-11.0,,11030.0,5712053.0,445.0,11.899999999999977,2.284069097888671,-2.083333333333333,12836.07415730337,517.8651858567544 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SGIC,Sanima GIC Insurance Limited,470.0,475.0,470.0,,473.0,472.0,1.0,,201.0,95065.0,4.0,5.0,1.0638297872340425,0.211864406779661,23766.25,472.96019900497515 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SHEL,Singati Hydro Energy Limited,306.0,309.0,306.0,,307.3,308.9,-1.599999999999966,,5984.0,1839505.8,21.0,3.0,0.9803921568627451,-0.5179669796050392,87595.5142857143,307.40404411764706 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SHIVM,SHIVAM CEMENTS LTD,650.0,658.9,648.1,,652.1,656.0,-3.8999999999999773,,4100.0,2672634.2,26.0,10.799999999999955,1.6615384615384545,-0.5945121951219478,102793.62307692309,651.8620000000001 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SHL,Soaltee Hotel Limited,498.0,504.4,496.5,,504.4,502.0,2.3999999999999773,,662.0,330269.1,4.0,7.899999999999977,1.5863453815260997,0.4780876494023859,82567.275,498.89592145015104 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SHPC,Sanima Mai Hydropower Ltd.,538.0,538.0,507.5,,515.0,512.6,2.3999999999999773,,21381.0,11412807.0,31.0,30.5,5.669144981412639,0.46820132657042085,368155.06451612903,533.7826574996492 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SICL,Shikhar Insurance Co. Ltd.,645.8,645.8,645.0,,645.0,635.0,10.0,,81.0,52269.8,3.0,0.7999999999999545,0.1238773614121949,1.574803149606299,17423.266666666666,645.3061728395062 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SIFC,Shree Investment Finance Co. Ltd.,520.0,533.0,520.0,,521.1,527.0,-5.899999999999977,,58.0,30317.4,4.0,13.0,2.5,-1.1195445920303562,7579.35,522.7137931034483 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SIGS3,Siddhartha Investment Growth Scheme 3,10.5,10.5,10.35,,10.35,10.5,-0.15000000000000036,,300.0,3120.0,2.0,0.15000000000000036,1.428571428571432,-1.428571428571432,1560.0,10.4 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SIKLES,Sikles Hydropower Limited,555.1,569.8,555.1,,569.8,564.0,5.7999999999999545,,31.0,17376.0,3.0,14.699999999999932,2.6481715006305047,1.0283687943262332,5792.0,560.516129032258 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SINDU,Sindhu Bikash Bank Ltd,692.9,733.8,692.9,,711.0,729.3,-18.299999999999955,,630.0,449088.0,13.0,40.89999999999998,5.902727666329914,-2.509255450431915,34545.230769230766,712.8380952380952 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SIPD,Shikhar power Development Limited,668.1,690.0,668.1,,680.6,686.9,-6.2999999999999545,,2475.0,1703047.5,28.0,21.899999999999977,3.2779524023349764,-0.917164070461487,60823.125,688.1 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,276.3,280.0,276.3,,277.0,283.0,-6.0,,1386.0,385194.4,6.0,3.6999999999999886,1.339124140427068,-2.1201413427561837,64199.06666666667,277.9180375180375 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SJLIC,SuryaJyoti Life Insurance Company Limited,416.0,418.0,416.0,,418.0,421.9,-3.8999999999999773,,100.0,41700.0,10.0,2.0,0.4807692307692308,-0.9243896657975771,4170.0,417.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,762.0,768.0,762.0,,768.0,767.5,0.5,,595.0,453463.5,4.0,6.0,0.7874015748031495,0.06514657980456026,113365.875,762.1235294117647 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SKHEL,Suryakunda Hydro Electric Limited,980.0,1038.0,960.0,,995.1,1008.0,-12.899999999999977,,310.0,311609.0,12.0,78.0,7.959183673469387,-1.2797619047619024,25967.416666666668,1005.1903225806452 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SKHL,Super Khudi Hydropower Limited,904.0,905.0,881.2,,881.2,905.0,-23.799999999999955,,330.0,294722.0,12.0,23.799999999999955,2.6327433628318535,-2.6298342541436415,24560.166666666668,893.0969696969697 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,802.1,810.0,802.1,,810.0,811.3,-1.2999999999999545,,22.0,17741.0,2.0,7.899999999999977,0.9849145991771571,-0.16023665721680694,8870.5,806.4090909090909 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SLCF,Sanima Large Cap Fund,9.95,9.95,9.95,,9.95,10.1,-0.15000000000000036,,100.0,995.0,1.0,0.0,0.0,-1.4851485148514887,995.0,9.95 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1567.0,1567.0,1567.0,,1567.0,1575.0,-8.0,,25.0,39175.0,1.0,0.0,0.0,-0.5079365079365079,39175.0,1567.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SMH,Super Mai Hydropower Limited,515.0,515.0,515.0,,515.0,514.0,1.0,,1150.0,592250.0,3.0,0.0,0.0,0.19455252918287938,197416.66666666666,515.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SMHL,Super Madi Hydropower Limited,481.1,490.0,481.1,,490.0,484.5,5.5,,1545.0,753973.6,11.0,8.899999999999977,1.8499272500519595,1.1351909184726523,68543.05454545455,488.00880258899673 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SMJC,Sagarmatha Jalabidhyut Company Limited,438.0,441.5,438.0,,441.5,449.8,-8.300000000000011,,40.0,17605.0,4.0,3.5,0.7990867579908676,-1.8452645620275703,4401.25,440.125 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SNLI,Sun Nepal Life Insurance Company Limited,435.0,435.1,435.0,,435.1,440.0,-4.899999999999977,,142.0,61621.4,11.0,0.10000000000002274,0.022988505747131665,-1.1136363636363584,5601.945454545455,433.95352112676056 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SNORL,Snow Rivers Limited,851.0,880.0,851.0,,880.0,875.0,5.0,,5354.0,4679968.6,97.0,29.0,3.4077555816686247,0.5714285714285714,48247.09896907216,874.1069480762046 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SOHL,Solu Hydropower Limited,584.0,584.0,571.0,,582.0,584.0,-2.0,,12820.0,7416298.3,91.0,13.0,2.2260273972602738,-0.3424657534246575,81497.78351648351,578.494407176287 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SONA,Sonapur Minerals And Oil Limited,419.1,419.1,416.1,,417.8,419.1,-1.3000000000000114,,630.0,263166.0,13.0,3.0,0.7158196134574086,-0.31018849916487984,20243.53846153846,417.7238095238095 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SOPL,Sopan Pharmaceuticals Limited,833.0,850.0,833.0,,841.0,842.1,-1.1000000000000227,,3821.0,3208028.6,115.0,17.0,2.0408163265306123,-0.13062581641135526,27895.90086956522,839.5782779377126 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SPC,Samling Power Company Limited,425.5,425.5,425.5,,425.5,434.7,-9.199999999999989,,20.0,8510.0,1.0,0.0,0.0,-2.116402116402114,8510.0,425.5 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SPDL,Synergy Power Development Ltd.,380.0,398.8,380.0,,388.1,399.9,-11.799999999999955,,10661.0,4139546.0,47.0,18.80000000000001,4.9473684210526345,-2.9507376844210937,88075.44680851063,388.28871588031143 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SPHL,Sayapatri Hydropower Limited,520.0,558.0,520.0,,532.5,546.0,-13.5,,40.0,21685.0,4.0,38.0,7.307692307692308,-2.4725274725274726,5421.25,542.125 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SPL,Shuvam Power Limited,677.0,677.0,677.0,,677.0,677.9,-0.8999999999999773,,197.0,133369.0,3.0,0.0,0.0,-0.1327629443870744,44456.333333333336,677.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SRLI,Sanima Reliance Life Insurance Limited,386.0,386.0,383.0,,384.0,386.7,-2.6999999999999886,,4163.0,1595673.2,15.0,3.0,0.7772020725388601,-0.6982156710628364,106378.21333333333,383.2988710064857 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SSHL,Shiva Shree Hydropower Ltd,211.0,211.0,209.0,,210.0,211.0,-1.0,,9388.0,1968113.5,25.0,2.0,0.9478672985781991,-0.47393364928909953,78724.54,209.64140391989775 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2130.0,2130.0,2105.0,,2105.0,2105.0,0.0,,39.0,82570.0,2.0,25.0,1.1737089201877933,0.0,41285.0,2117.1794871794873 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,676.0,694.0,676.0,,692.8,690.0,2.7999999999999545,,430.0,297978.0,5.0,18.0,2.6627218934911245,0.4057971014492688,59595.6,692.9720930232559 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,629.0,629.0,629.0,,629.0,639.0,-10.0,,140.0,88060.0,1.0,0.0,0.0,-1.5649452269170578,88060.0,629.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,SYPNL,SY Panel Nepal Limited,1400.0,1419.0,1392.5,,1410.0,1408.9,1.099999999999909,,4838.0,6783805.5,57.0,26.5,1.892857142857143,0.07807509404499319,119014.13157894737,1402.1921248449773 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,TAMOR,Sanima Middle Tamor Hydropower Limited,460.0,463.7,446.0,,446.0,452.0,-6.0,,4310.0,1966705.0,8.0,17.69999999999999,3.8478260869565193,-1.3274336283185841,245838.125,456.31206496519724 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,565.0,565.0,551.0,,559.0,565.0,-6.0,,6878.0,3817052.0,157.0,14.0,2.47787610619469,-1.0619469026548671,24312.43312101911,554.9653969177086 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,TSHL,Three Star Hydropower Limited,393.0,393.0,382.3,,382.3,392.9,-10.599999999999966,,930.0,361618.1,12.0,10.699999999999989,2.7226463104325673,-2.697887503181463,30134.841666666664,388.83666666666664 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,TTL,Trade Tower Limited,726.7,728.0,725.1,,727.3,735.0,-7.7000000000000455,,575.0,417382.0,18.0,2.8999999999999773,0.3990642631071938,-1.047619047619054,23187.88888888889,725.8817391304348 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,TVCL,Trishuli Jal Vidhyut Company Limited ,495.0,504.0,483.0,,489.0,495.0,-6.0,,160.0,79010.0,6.0,21.0,4.242424242424243,-1.2121212121212122,13168.333333333334,493.8125 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,UAIL,United Ajod Insurance Limited,448.1,448.1,448.1,,448.1,456.0,-7.899999999999977,,10.0,4481.0,1.0,0.0,0.0,-1.7324561403508723,4481.0,448.1 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,UHEWA,Upper Hewakhola Hydropower Company Limited,600.0,600.0,583.5,,586.2,598.8,-12.599999999999909,,1753.0,1035700.0,15.0,16.5,2.75,-2.1042084168336523,69046.66666666667,590.8157444381061 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2722.0,2972.0,2722.0,,2845.0,2775.0,70.0,,77.0,217983.0,7.0,250.0,9.184423218221896,2.5225225225225225,31140.428571428572,2830.948051948052 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,ULHC,Upper Lohore Khola Hydropower Company Limited,379.8,379.8,368.5,,377.0,372.0,5.0,,365.0,135286.0,5.0,11.300000000000011,2.975250131648239,1.3440860215053763,27057.2,370.6465753424658 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,UMHL,United Modi Hydropower Ltd.,570.0,599.9,570.0,,580.0,596.4,-16.399999999999977,,7910.0,4581227.5,22.0,29.899999999999977,5.245614035087716,-2.749832327297112,208237.61363636365,579.1690897597978 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,UMRH,United IDI Mardi RB Hydropower Limited.,547.8,547.8,535.0,,535.0,540.5,-5.5,,257.0,137623.0,4.0,12.799999999999955,2.336619204089075,-1.0175763182238668,34405.75,535.4980544747082 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,UNHPL,Union Hydropower Limited,403.0,403.0,403.0,,403.0,400.0,3.0,,10.0,4030.0,1.0,0.0,0.0,0.75,4030.0,403.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,UNL,Unilever Nepal Limited,47800.0,47800.0,47800.0,,47800.0,47800.0,0.0,,10.0,478000.0,1.0,0.0,0.0,0.0,478000.0,47800.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1280.0,1280.0,1280.0,,1280.0,1287.9,-7.900000000000091,,30.0,38400.0,1.0,0.0,0.0,-0.613401661619698,38400.0,1280.0 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,UPCL,UNIVERSAL POWER COMPANY LTD,359.1,360.0,357.1,,358.0,365.0,-7.0,,9937.0,3558108.9,22.0,2.8999999999999773,0.8075744917850116,-1.9178082191780823,161732.22272727272,358.0667102747308 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,200.0,198.0,,199.0,199.0,0.0,,5640.0,1122997.2,38.0,2.0,1.0,0.0,29552.55789473684,199.11297872340424 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,USHEC,Upper Solu Hydro Electric Company Limited,487.5,487.5,487.5,,487.5,495.2,-7.699999999999989,,10.0,4875.0,1.0,0.0,0.0,-1.5549273021001593,4875.0,487.5 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,USHL,Upper Syange Hydropower Limited,577.0,577.0,538.5,,538.5,550.0,-11.5,,589.0,320574.5,26.0,38.5,6.672443674176777,-2.090909090909091,12329.788461538461,544.2691001697793 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1210.1,1210.1,1210.1,,1210.1,1210.0,0.09999999999990905,,10.0,12101.0,1.0,0.0,0.0,0.008264462809909839,12101.0,1210.1 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.1,675.0,670.1,,675.0,684.3,-9.299999999999955,,80.0,53841.0,7.0,4.899999999999977,0.7312341441575849,-1.359053046909244,7691.571428571428,673.0125 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,VLUCL,Vision Lumbini Urja Company Limited ,460.0,460.0,450.0,,450.0,460.0,-10.0,,110.0,50500.0,4.0,10.0,2.1739130434782608,-2.1739130434782608,12625.0,459.09090909090907 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1332.0,1332.0,1327.0,,1327.0,1368.0,-41.0,,210.0,279341.0,9.0,5.0,0.37537537537537535,-2.997076023391813,31037.88888888889,1330.195238095238 +2026-07-23T05:45:33+00:00,2026-07-23T11:30:33+05:45,2026-07-23,11:30:33,1784785533,3,5,11,nepse_official,OPEN,2026-07-23,YMHL,Yambaling Hydropower Limited,620.3,632.8,620.3,,628.0,633.3,-5.2999999999999545,,2584.0,1613326.0,101.0,12.5,2.015153957762373,-0.8368861519027246,15973.524752475247,624.3521671826626 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,930.1,930.2,930.1,,930.2,952.0,-21.799999999999955,,26.0,24183.9,2.0,0.10000000000002274,0.010751532093325742,-2.28991596638655,12091.95,930.1500000000001 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,ADBL,Agricultural Development Bank Limited,310.0,325.0,310.0,,315.0,318.9,-3.8999999999999773,,2806.0,879792.3,16.0,15.0,4.838709677419355,-1.2229539040451483,54987.01875,313.5396650035638 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,AHL,Asian Hydropower Limited,425.5,426.5,425.5,,426.5,430.8,-4.300000000000011,,20.0,8520.0,2.0,1.0,0.23501762632197415,-0.9981429897864466,4260.0,426.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,AHPC,Arun Valley Hydropower Development Co. Ltd.,274.9,275.0,271.6,,275.0,275.0,0.0,,4305.0,1180843.0,37.0,3.3999999999999773,1.2368133866860596,0.0,31914.675675675677,274.2957026713124 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,370.0,391.0,370.0,,382.0,388.0,-6.0,,206825.0,79046599.7,388.0,21.0,5.675675675675676,-1.5463917525773196,203728.34974226804,382.19073951408194 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,AKPL,Arun Kabeli Power Ltd.,255.0,274.7,255.0,,264.0,267.0,-3.0,,11874.0,3141662.6,34.0,19.69999999999999,7.725490196078427,-1.1235955056179776,92401.8411764706,264.58334175509515 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1070.0,1129.0,1070.0,,1103.0,1101.0,2.0,,308.0,338333.0,20.0,59.0,5.514018691588785,0.18165304268846502,16916.65,1098.4837662337663 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,ALICL,Asian Life Insurance Co. Limited,435.1,435.1,435.0,,435.1,438.0,-2.8999999999999773,,119.0,51769.2,4.0,0.10000000000002274,0.022983222247764362,-0.6621004566209994,12942.3,435.035294117647 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,6491.0,5600.0,,5680.0,5841.0,-161.0,,536.0,3061230.0,30.0,891.0,15.910714285714286,-2.756377332648519,102041.0,5711.25 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,APHL,Appolo Hydropower Limited,837.0,855.0,827.0,,836.3,837.5,-1.2000000000000455,,1934.0,1617916.4,73.0,28.0,3.345280764635603,-0.14328358208955766,22163.238356164384,836.5648397104446 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,API,Api Power Company Ltd.,340.0,343.0,339.0,,340.1,343.5,-3.3999999999999773,,51041.0,17373124.5,105.0,4.0,1.1764705882352942,-0.9898107714701535,165458.32857142857,340.37586450108734 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1083.0,1083.0,1060.1,,1060.2,1074.0,-13.799999999999955,,30.0,32033.0,3.0,22.90000000000009,2.1144967682363887,-1.284916201117314,10677.666666666666,1067.7666666666667 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,BANDIPUR,Bandipur Cablecar and Tourism Limited,723.0,744.6,723.0,,737.0,739.1,-2.1000000000000227,,3921.0,2885537.5,76.0,21.600000000000023,2.98755186721992,-0.2841293465025061,37967.59868421053,735.9187707217546 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,BARUN,Barun Hydropower Co. Ltd.,331.0,333.0,330.0,,332.0,335.0,-3.0,,1433.0,474719.0,15.0,3.0,0.906344410876133,-0.8955223880597015,31647.933333333334,331.2763433356595 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,BBC,Bishal Bazar Company Limited,4379.0,4379.0,4286.0,,4286.0,4268.0,18.0,,20.0,86650.0,2.0,93.0,2.1237725508106875,0.4217432052483599,43325.0,4332.5 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,BEDC,Bhugol Energy Development Company Limited,340.0,340.0,325.0,,327.2,330.1,-2.900000000000034,,4259.0,1398238.0,30.0,15.0,4.411764705882353,-0.8785216601030094,46607.933333333334,328.30194881427565 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,BFC,Best Finance Company Ltd.,526.0,531.0,520.0,,527.8,535.1,-7.300000000000068,,26937.0,14186852.8,148.0,11.0,2.091254752851711,-1.364230984862655,95857.11351351351,526.6678843226789 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,BGWT,Bhagawati Hydropower Development Company Limited,609.0,610.0,601.5,,610.0,613.0,-3.0,,50.0,30389.5,4.0,8.5,1.3957307060755337,-0.48939641109298526,7597.375,607.79 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,BHCL,Bikash Hydropower Company Limited,491.0,505.0,491.0,,492.1,499.0,-6.899999999999977,,5550.0,2770891.2,52.0,14.0,2.8513238289205702,-1.3827655310621196,53286.36923076923,499.25967567567574 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,BHDC,Bindhyabasini Hydropower Development Company Limited,437.5,445.0,437.0,,445.0,445.0,0.0,,1076.0,470929.0,11.0,8.0,1.8285714285714287,0.0,42811.72727272727,437.66635687732344 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,BHL,Balephi Hydropower Limited,217.0,217.0,213.5,,213.7,215.5,-1.8000000000000114,,16577.0,3558505.8,54.0,3.5,1.6129032258064515,-0.835266821345713,65898.25555555556,214.6652470290161 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,BHPL,Barahi Hydropower Public Limited,504.9,504.9,490.0,,490.0,495.9,-5.899999999999977,,395.0,193810.5,7.0,14.899999999999977,2.951079421667653,-1.1897559991933813,27687.214285714286,490.6594936708861 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,BJHL,Bhujung Hydropower Limited,719.0,770.0,719.0,,769.9,756.1,13.799999999999955,,1573.0,1188101.0,44.0,51.0,7.093184979137692,1.8251554027245012,27002.295454545456,755.3089637635093 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,296.9,296.9,290.3,,290.3,296.9,-6.599999999999966,,3368.0,989668.9,29.0,6.599999999999966,2.2229706972044347,-2.2229706972044347,34126.51379310345,293.84468527315914 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,BOKD86KA,"BOK Debenture 2086 ""KA""",1102.0,1102.0,1100.0,,1100.0,1134.0,-34.0,,25.0,27530.0,2.0,2.0,0.18148820326678766,-2.9982363315696645,13765.0,1101.2 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,BPCL,Butwal Power Company Limited,705.3,705.3,663.7,,663.7,671.8,-8.099999999999909,,1685.0,1125066.0,18.0,41.59999999999991,5.898199347795252,-1.2057159869008498,62503.666666666664,667.6949554896142 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,BUNGAL,Bungal Hydro Limited,669.8,669.8,631.0,,650.0,705.0,-55.0,,29405.0,19174469.2,232.0,38.799999999999955,5.792773962376822,-7.801418439716312,82648.57413793103,652.0819316442781 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,C30MF,Citizens Super 30 Mutual Fund,10.0,10.0,10.0,,10.0,10.09,-0.08999999999999986,,100.0,1000.0,1.0,0.0,0.0,-0.8919722497522286,1000.0,10.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,929.1,934.0,929.1,,930.1,933.5,-3.3999999999999773,,246.0,229317.2,10.0,4.899999999999977,0.5273920998816034,-0.3642206748794834,22931.72,932.1837398373984 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,CFCL,Central Finance Co. Ltd.,610.0,660.0,610.0,,640.0,641.3,-1.2999999999999545,,12770.0,8154476.0,43.0,50.0,8.19672131147541,-0.20271323873381486,189638.97674418605,638.5650743931088 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,CGH,Chandragiri Hills Limited,785.0,785.0,773.0,,780.1,785.0,-4.899999999999977,,100.0,78057.0,5.0,12.0,1.5286624203821657,-0.624203821656048,15611.4,780.57 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,CHCL,Chilime Hydropower Company Limited,485.1,495.0,485.1,,486.2,495.2,-9.0,,4020.0,1971145.1,25.0,9.899999999999977,2.0408163265306074,-1.817447495961228,78845.804,490.33460199004975 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,CHDC,CEDB Holdings Limited,2200.5,2219.0,2194.0,,2194.0,2219.0,-25.0,,784.0,1723309.1,17.0,25.0,1.1361054305839582,-1.1266336187471835,101371.12352941177,2198.098341836735 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,CHL,Chhyangdi Hydropower Ltd.,268.1,268.1,267.0,,268.0,268.0,0.0,,1340.0,359115.0,10.0,1.1000000000000227,0.4102946661693483,0.0,35911.5,267.99626865671644 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,CIT,Citizen Investment Trust,1739.9,1739.9,1706.0,,1719.0,1724.0,-5.0,,160.0,275369.0,7.0,33.90000000000009,1.9483878383815212,-0.2900232018561485,39338.42857142857,1721.05625 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,CITY,City Hotel Limited,390.0,393.8,382.1,,388.0,390.0,-2.0,,20954.0,8103057.6,110.0,11.699999999999989,2.9999999999999973,-0.5128205128205128,73664.16,386.7069580986924 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,CKHL,Chirkhwa Hydropower Limited ,622.9,623.0,589.0,,589.0,604.9,-15.899999999999977,,30.0,18349.0,3.0,34.0,5.458340022475518,-2.6285336419242813,6116.333333333333,611.6333333333333 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,CLI,Citizen Life Insurance Company Limited,442.2,454.0,442.2,,445.5,450.0,-4.5,,437.0,195876.2,27.0,11.800000000000011,2.668475802804164,-1.0,7254.674074074074,448.229290617849 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,CORBL,Corporate Development Bank Limited,1400.0,1610.0,1390.0,,1399.6,1439.0,-39.40000000000009,,30408.0,42927751.2,269.0,220.0,15.714285714285714,-2.7380125086865945,159582.7182156134,1411.7255722178375 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,CREST,Crest Micro Life Insurance Limited,1205.0,1273.0,1173.0,,1197.9,1222.0,-24.09999999999991,,6672.0,8143757.4,75.0,100.0,8.29875518672199,-1.9721767594107944,108583.432,1220.58714028777 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,CSY,Citizens Santulit Yojana,9.05,9.32,9.05,,9.32,9.32,0.0,,350.0,3235.0,3.0,0.2699999999999996,2.983425414364636,0.0,1078.3333333333333,9.242857142857142 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1397.9,1397.9,1375.0,,1375.0,1375.0,0.0,,60.0,82729.0,3.0,22.90000000000009,1.6381715430288355,0.0,27576.333333333332,1378.8166666666666 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,CZBIL,Citizens Bank International Limited,193.0,209.0,193.0,,203.0,203.0,0.0,,2163.0,439355.0,16.0,16.0,8.290155440414509,0.0,27459.6875,203.1229773462783 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,841.0,854.0,838.4,,838.4,842.1,-3.7000000000000455,,933.0,788387.0,12.0,15.600000000000023,1.8549346016646877,-0.4393777461109186,65698.91666666667,845.0021436227224 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,DHEL,Daramkhola Hydro Energy Limited,581.0,596.9,581.0,,585.0,595.0,-10.0,,1314.0,767297.5,25.0,15.899999999999977,2.73666092943201,-1.680672268907563,30691.9,583.9402587519025 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,DHPL,Dibyashwori Hydropower Ltd.,303.79,303.79,300.0,,300.0,296.5,3.5,,30.0,9070.9,3.0,3.7900000000000205,1.2475723361532705,1.1804384485666104,3023.633333333333,302.36333333333334 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1264.0,1264.0,1214.0,,1214.0,1249.0,-35.0,,110.0,135320.0,3.0,50.0,3.9556962025316458,-2.8022417934347477,45106.666666666664,1230.1818181818182 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,DOLTI,Dolti Power Company Limited,328.1,330.2,328.1,,330.0,334.9,-4.899999999999977,,2370.0,781530.0,16.0,2.099999999999966,0.6400487656202273,-1.4631233203941407,48845.625,329.75949367088606 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,DORDI,Dordi Khola Jal Bidyut Company Limited,259.0,261.9,258.5,,260.0,262.0,-2.0,,1490.0,387785.0,8.0,3.3999999999999773,1.312741312741304,-0.7633587786259541,48473.125,260.258389261745 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,EBL,Everest Bank Limited,753.0,753.0,715.1,,719.5,718.0,1.5,,1064.0,763984.6,18.0,37.89999999999998,5.033200531208496,0.20891364902506965,42443.58888888889,718.0306390977444 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,ECL,Everest Colour Limited,507.1,566.2,507.1,,566.2,492.4,73.80000000000007,,80.0,43861.0,8.0,59.10000000000002,11.654506014592785,14.98781478472788,5482.625,548.2625 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,EDBL,Excel Development Bank Ltd.,576.0,582.0,576.0,,582.0,583.0,-1.0,,714.0,411594.2,7.0,6.0,1.0416666666666665,-0.17152658662092624,58799.17142857143,576.4624649859944 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,EHPL,Eastern Hydropower Limited,363.9,363.9,353.0,,359.7,356.8,2.8999999999999773,,1690.0,607237.0,12.0,10.899999999999977,2.995328386919477,0.8127802690582896,50603.083333333336,359.3118343195266 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,ENL,Emerging Nepal Limited,820.0,820.0,810.0,,810.2,825.0,-14.799999999999955,,120.0,97302.0,5.0,10.0,1.2195121951219512,-1.7939393939393884,19460.4,810.85 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.2,788.0,765.2,,775.0,773.0,2.0,,151.0,115988.2,5.0,22.799999999999955,2.9796131730266535,0.258732212160414,23197.64,768.1337748344371 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,970.2,970.2,970.2,,970.2,997.0,-26.799999999999955,,100.0,97020.0,3.0,0.0,0.0,-2.6880641925777287,32340.0,970.2 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,GBBL,Garima Bikas Bank Limited,420.0,420.0,418.0,,419.5,421.5,-2.0,,1172.0,490814.2,11.0,2.0,0.4761904761904762,-0.4744958481613286,44619.472727272725,418.7834470989761 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,GBIME,Global IME Bank Limited,235.0,253.0,235.0,,246.0,247.2,-1.1999999999999886,,32765.0,8051041.2,81.0,18.0,7.659574468085106,-0.48543689320387895,99395.57037037038,245.72077521745766 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.3,9.2,,9.2,9.4,-0.20000000000000107,,200.0,1850.0,2.0,0.10000000000000142,1.0752688172043163,-2.1276595744680966,925.0,9.25 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,768.8,768.8,756.0,,756.0,762.0,-6.0,,25.0,19028.0,2.0,12.799999999999955,1.664932362122783,-0.7874015748031495,9514.0,761.12 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,GCIL,Ghorahi Cement Industry Limited,365.0,365.0,358.0,,360.0,365.0,-5.0,,2161.0,779862.5,30.0,7.0,1.9178082191780823,-1.36986301369863,25995.416666666668,360.8803794539565 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,GFCL,Goodwill Finance Limited,633.0,633.0,633.0,,633.0,633.0,0.0,,1330.0,841890.0,5.0,0.0,0.0,0.0,168378.0,633.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,GHL,Ghalemdi Hydro Limited,228.0,232.9,228.0,,232.3,231.0,1.3000000000000114,,2887.0,667052.9,18.0,4.900000000000006,2.1491228070175463,0.5627705627705677,37058.49444444445,231.05400069276067 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,GIBF1,Global IME Balanced Fund-1,10.3,10.3,10.3,,10.3,10.55,-0.25,,100.0,1030.0,1.0,0.0,0.0,-2.3696682464454977,1030.0,10.3 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1100.0,1100.0,1095.0,,1095.0,1120.8,-25.799999999999955,,123.0,135185.0,2.0,5.0,0.45454545454545453,-2.3019271948608098,67592.5,1099.0650406504064 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1740.0,1792.0,1740.0,,1792.0,1813.0,-21.0,,33.0,58044.0,3.0,52.0,2.9885057471264367,-1.1583011583011582,19348.0,1758.909090909091 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,GLH,GreenLife Hydropower Limited,255.1,259.9,255.0,,259.9,258.9,1.0,,4865.0,1243267.1,29.0,4.899999999999977,1.920815366522923,0.3862495171881036,42871.27931034483,255.55336073997947 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,498.0,498.0,483.0,,483.0,475.0,8.0,,110.0,53285.0,3.0,15.0,3.0120481927710845,1.6842105263157894,17761.666666666668,484.40909090909093 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,GMLI,Guardian Micro Life Insurance Limited ,1201.0,1201.0,1183.0,,1183.0,1200.0,-17.0,,742.0,878945.2,18.0,18.0,1.4987510407993339,-1.4166666666666665,48830.288888888885,1184.5622641509433 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,GRDBL,Green Development Bank Ltd.,1024.1,1097.0,1024.1,,1079.9,1078.0,1.900000000000091,,242.0,259120.2,12.0,72.90000000000009,7.118445464310136,0.1762523191094704,21593.350000000002,1070.7446280991735 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,GSY,Garima Samriddhi Yojana,10.0,10.0,10.0,,10.0,9.9,0.09999999999999964,,1300.0,13000.0,8.0,0.0,0.0,1.0101010101010066,1625.0,10.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,GUFL,Gurkhas Finance Ltd.,575.0,575.0,561.3,,561.3,565.0,-3.7000000000000455,,1580.0,896778.0,13.0,13.700000000000045,2.382608695652182,-0.6548672566371763,68982.92307692308,567.5810126582278 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,GVL,Green Ventures Limited,480.2,485.0,480.2,,484.5,490.0,-5.5,,132.0,63874.8,8.0,4.800000000000011,0.9995835068721389,-1.1224489795918366,7984.35,483.90000000000003 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,H8020,Himalayan 80-20,12.3,12.3,11.95,,11.95,12.3,-0.3500000000000014,,910.0,11158.0,3.0,0.3500000000000014,2.845528455284564,-2.845528455284564,3719.3333333333335,12.261538461538462 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,HATHY,Hathway Investment Nepal Limited,767.0,767.0,744.3,,744.4,755.0,-10.600000000000023,,138.0,104411.6,9.0,22.700000000000045,2.959582790091271,-1.4039735099337778,11601.28888888889,756.6057971014493 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,HBL,Himalayan Bank Limited,200.0,200.0,194.0,,198.1,200.9,-2.8000000000000114,,3165.0,627523.5,126.0,6.0,3.0,-1.3937282229965213,4980.3452380952385,198.2696682464455 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,HDHPC,Himal Dolakha Hydropower Company Limited,218.1,220.0,218.0,,218.0,221.0,-3.0,,24142.0,5281062.8,57.0,2.0,0.9170105456212746,-1.3574660633484164,92650.2245614035,218.75001242647667 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,HDL,Himalayan Distillery Limited,1189.0,1190.0,1170.0,,1170.0,1178.0,-8.0,,2082.0,2439059.5,45.0,20.0,1.682085786375105,-0.6791171477079796,54201.322222222225,1171.4983189241113 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,HFIN,Hotel Forest Inn Limited,680.0,705.0,680.0,,700.4,706.9,-6.5,,9860.0,6865478.8,108.0,25.0,3.6764705882352944,-0.9195077097184892,63569.248148148145,696.2960243407708 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,HHL,Himalayan Hydropower Limited,342.0,362.0,342.0,,355.0,352.0,3.0,,1599.0,565423.0,25.0,20.0,5.847953216374268,0.8522727272727272,22616.92,353.6103814884303 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,HIDCL,Hydorelectricity Investment and Development Company Ltd,266.0,266.0,261.1,,261.8,266.0,-4.199999999999989,,5278.0,1385492.6,36.0,4.899999999999977,1.8421052631578863,-1.5789473684210484,38485.90555555556,262.50333459643804 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,193.5,196.7,193.0,,194.2,195.0,-0.8000000000000114,,5236.0,1015013.0,17.0,3.6999999999999886,1.9121447028423715,-0.41025641025641607,59706.64705882353,193.8527501909855 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,HIMSTAR,Him Star Urja Company Limited,731.0,748.4,730.0,,730.3,751.0,-20.700000000000045,,1195.0,876069.0,25.0,18.399999999999977,2.517099863201091,-2.7563249001331616,35042.76,733.1121338912134 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.9,900.0,899.9,,900.0,900.0,0.0,,125.0,112495.0,3.0,0.10000000000002274,0.011112345816204327,0.0,37498.333333333336,899.96 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,HLI,Himalayan Life Insurance Limited,330.0,338.8,330.0,,332.0,335.0,-3.0,,2341.0,780704.8,34.0,8.800000000000011,2.66666666666667,-0.8955223880597015,22961.90588235294,333.49201196070055 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,HLICF,HLI Large Cap Fund,8.69,8.95,8.69,,8.7,8.95,-0.25,,420.0,3678.0,3.0,0.2599999999999998,2.9919447640966603,-2.7932960893854752,1226.0,8.757142857142858 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,HPPL,Himalayan Power Partner Ltd.,360.0,374.0,360.0,,369.4,370.0,-0.6000000000000227,,16049.0,5961041.8,55.0,14.0,3.888888888888889,-0.1621621621621683,108382.57818181817,371.42761542775247 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,HRL,Himalayan Reinsurance Limited,636.2,640.0,629.0,,632.0,636.2,-4.2000000000000455,,22532.0,14243737.9,212.0,11.0,1.7290160326941213,-0.6601697579377624,67187.44292452831,632.1559515355939 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,HURJA,Himalaya Urja Bikas Company Limited,240.0,242.0,236.2,,240.0,240.0,0.0,,7956.0,1885681.0,25.0,5.800000000000011,2.4166666666666714,0.0,75427.24,237.01370035193565 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,ICFC,ICFC Finance Limited,611.5,622.0,611.5,,622.0,618.0,4.0,,71.0,43881.5,3.0,10.5,1.7170891251022076,0.6472491909385114,14627.166666666666,618.0492957746479 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,IGI,IGI Prudential insurance Limited,448.0,450.0,441.3,,441.3,450.0,-8.699999999999989,,225.0,100867.5,5.0,8.699999999999989,1.9419642857142834,-1.9333333333333307,20173.5,448.3 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,IHL,Ingwa Hydropower Limited,370.0,370.0,360.2,,366.0,366.0,0.0,,145.0,52871.0,7.0,9.800000000000011,2.648648648648652,0.0,7553.0,364.6275862068965 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,927.0,850.0,,899.2,890.0,9.200000000000045,,75.0,65771.0,7.0,77.0,9.058823529411764,1.0337078651685445,9395.857142857143,876.9466666666667 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,ILI,IME Life Insurance Company Limited,420.1,425.0,420.1,,420.2,424.0,-3.8000000000000114,,891.0,376890.0,31.0,4.899999999999977,1.1663889550107063,-0.8962264150943424,12157.741935483871,422.996632996633 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,JBBL,Jyoti Bikas Bank Limited,354.0,354.0,348.0,,351.0,349.0,2.0,,1280.0,448010.0,16.0,6.0,1.694915254237288,0.5730659025787965,28000.625,350.0078125 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1270.0,1275.0,1270.0,,1270.0,1275.3,-5.2999999999999545,,789.0,1003867.5,15.0,5.0,0.39370078740157477,-0.41558848898298084,66924.5,1272.328897338403 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,JFL,Janaki Finance Company Limited,400.1,400.2,400.0,,400.0,405.5,-5.5,,1060.0,424025.4,10.0,0.19999999999998863,0.0499875031242161,-1.3563501849568433,42402.54,400.02396226415095 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,JHAPA,Jhapa Energy Limited,1100.0,1130.9,1100.0,,1108.2,1111.0,-2.7999999999999545,,3078.0,3433305.5,33.0,30.90000000000009,2.8090909090909175,-0.2520252025202479,104039.56060606061,1115.433885640026 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,JOSHI,Joshi Hydropower Development Company Ltd,268.0,268.0,268.0,,268.0,267.8,0.19999999999998863,,18.0,4824.0,1.0,0.0,0.0,0.07468259895443936,4824.0,268.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,KAHL,Kalanga Hydro Limited,550.0,555.0,533.2,,544.3,560.0,-15.700000000000045,,13456.0,7337055.8,484.0,21.799999999999955,3.9636363636363554,-2.803571428571437,15159.206198347107,545.2627675386444 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,KBL,Kumari Bank Limited,212.0,220.3,212.0,,217.5,219.0,-1.5,,32155.0,7024165.1,88.0,8.300000000000011,3.9150943396226467,-0.684931506849315,79820.05795454545,218.44705644534287 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,KBSH,Kutheli Bukhari Small Hydropower Limited,1175.0,1175.0,1045.5,,1045.5,1230.0,-184.5,,6187.0,6477266.0,133.0,129.5,11.02127659574468,-15.0,48701.24812030075,1046.9154679165993 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,KDBY,Kumari Dhanabriddhi Yojana,10.8,10.82,10.8,,10.82,11.08,-0.2599999999999998,,400.0,4324.0,4.0,0.019999999999999574,0.18518518518518123,-2.346570397111911,1081.0,10.81 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,KDL,Kalinchowk Darshan Limited,820.0,820.0,796.0,,796.0,812.0,-16.0,,60.0,48960.0,2.0,24.0,2.9268292682926833,-1.9704433497536946,24480.0,816.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,KEF,Kumari Equity Fund,10.58,10.58,10.38,,10.38,10.63,-0.25,,1300.0,13694.0,4.0,0.1999999999999993,1.8903591682419594,-2.351834430856068,3423.5,10.533846153846154 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,KHPL,Kalinchock Hydropower Limited,930.0,966.0,930.0,,955.0,960.0,-5.0,,1330.0,1262924.0,45.0,36.0,3.870967741935484,-0.5208333333333333,28064.977777777778,949.5669172932331 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,KKHC,Khanikhola Hydropower Co. Ltd.,265.0,266.5,264.0,,266.0,268.5,-2.5,,2130.0,565406.5,13.0,2.5,0.9433962264150944,-0.931098696461825,43492.807692307695,265.4490610328638 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,808.0,808.0,808.0,,808.0,803.0,5.0,,50.0,40400.0,1.0,0.0,0.0,0.62266500622665,40400.0,808.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,KPCL,Kalika power Company Ltd,470.0,470.0,469.5,,470.0,476.8,-6.800000000000011,,600.0,281950.0,5.0,0.5,0.10638297872340426,-1.4261744966442975,56390.0,469.9166666666667 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,KSBBL,Kamana Sewa Bikas Bank Limited,488.8,488.8,480.2,,480.2,486.0,-5.800000000000011,,690.0,334698.0,13.0,8.600000000000023,1.7594108019639982,-1.1934156378600846,25746.0,485.0695652173913 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,KSY,Kumari Sabal Yojana,9.75,9.75,9.75,,9.75,9.76,-0.009999999999999787,,100.0,975.0,1.0,0.0,0.0,-0.10245901639344043,975.0,9.75 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,LBBL,Lumbini Bikas Bank Ltd.,491.2,495.9,491.0,,494.8,495.5,-0.6999999999999886,,12663.0,6234085.5,16.0,4.899999999999977,0.9975570032573244,-0.14127144298687963,389630.34375,492.3071547026771 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,LEC,Liberty Energy Company Limited,220.0,222.9,217.5,,218.1,220.0,-1.9000000000000057,,6371.0,1391663.5,30.0,5.400000000000006,2.4545454545454573,-0.8636363636363662,46388.78333333333,218.4372155077696 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,LICN,Life Insurance Corporation (Nepal) Limited,844.0,844.0,792.1,,792.1,804.4,-12.299999999999955,,395.0,314090.2,7.0,51.89999999999998,6.149289099526064,-1.5290900049726448,44870.02857142857,795.1650632911393 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,LSL,Laxmi Sunrise Bank Limited,214.0,226.0,214.0,,225.0,225.0,0.0,,15557.0,3494800.3,43.0,12.0,5.607476635514018,0.0,81274.42558139535,224.6448736903002 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,LSLPO,Laxmi Sunrise Bank Limited Promoter Share,123.0,123.0,123.0,,123.0,123.0,0.0,,8201.0,1008723.0,1.0,0.0,0.0,0.0,1008723.0,123.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,LUK,Laxmi Unnati Kosh,9.9,10.05,9.9,,10.05,9.76,0.2900000000000009,,1120.0,11241.0,3.0,0.15000000000000036,1.5151515151515187,2.9713114754098457,3747.0,10.036607142857143 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,LVF2,Laxmi Value Fund 2,9.8,9.8,9.8,,9.8,9.75,0.05000000000000071,,400.0,3920.0,2.0,0.0,0.0,0.5128205128205201,1960.0,9.8 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MABEL,Mabilung Energy Limited,621.0,621.0,614.2,,616.1,625.0,-8.899999999999977,,514.0,316703.0,16.0,6.7999999999999545,1.0950080515297833,-1.4239999999999964,19793.9375,616.1536964980545 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MAKAR,Makar Jitumaya Suri Hydropower Limited,433.2,458.9,433.2,,450.0,456.0,-6.0,,10013.0,4519622.0,49.0,25.69999999999999,5.932594644506,-1.3157894736842104,92237.1836734694,451.37541196444624 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MANDU,Mandu Hydropower Limited,804.2,810.0,804.2,,805.0,824.0,-19.0,,245.0,197337.0,5.0,5.7999999999999545,0.7212136284506285,-2.3058252427184467,39467.4,805.4571428571429 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,848.5,848.5,848.5,,848.5,874.0,-25.5,,11.0,9333.5,1.0,0.0,0.0,-2.917620137299771,9333.5,848.5 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.1,275.0,270.1,,273.0,275.0,-2.0,,1669.0,456757.0,31.0,4.899999999999977,1.8141429100333124,-0.7272727272727273,14734.09677419355,273.6710605152786 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MBL,Machhapuchhre Bank Limited,242.0,255.4,242.0,,253.7,254.0,-0.30000000000001137,,3743.0,943337.6,21.0,13.400000000000006,5.5371900826446305,-0.11811023622047691,44920.8380952381,252.0271440021373 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MBLEF,MBL Equity Fund,10.01,10.01,10.01,,10.01,10.2,-0.1899999999999995,,500.0,5005.0,1.0,0.0,0.0,-1.8627450980392108,5005.0,10.01 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MCHL,Menchhiyam Hydropower Limited,290.1,290.1,289.0,,289.0,293.0,-4.0,,510.0,147738.0,5.0,1.1000000000000227,0.37917959324371686,-1.3651877133105803,29547.6,289.6823529411765 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MDB,Miteri Development Bank Limited,600.5,600.5,590.0,,590.0,587.0,3.0,,39.0,23314.5,2.0,10.5,1.7485428809325563,0.5110732538330494,11657.25,597.8076923076923 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MEHL,Manakamana Engineering Hydropower Limited,315.0,317.2,308.0,,308.0,315.0,-7.0,,270.0,83544.3,11.0,9.199999999999989,2.920634920634917,-2.2222222222222223,7594.936363636364,309.42333333333335 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MEL,Modi Energy Limited,218.0,223.9,218.0,,220.0,224.6,-4.599999999999994,,3315.0,729460.5,23.0,5.900000000000006,2.7064220183486265,-2.0480854853072104,31715.67391304348,220.04841628959275 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MEN,Mountain Energy Nepal Limited,595.0,595.0,590.3,,590.3,595.0,-4.7000000000000455,,6942.0,4121054.5,28.0,4.7000000000000455,0.7899159663865624,-0.7899159663865624,147180.51785714287,593.6408095649668 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MERO,Mero Microfinance Bittiya Sanstha Ltd.,725.0,725.0,703.0,,703.0,708.0,-5.0,,76.0,53734.0,4.0,22.0,3.0344827586206895,-0.7062146892655368,13433.5,707.0263157894736 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MFIL,Manjushree Finance Ltd.,775.0,799.8,775.0,,799.8,800.0,-0.20000000000004547,,1970.0,1564304.0,16.0,24.799999999999955,3.199999999999994,-0.02500000000000568,97769.0,794.0629441624366 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MHCL,Molung Hydropower Company Limited,315.5,315.5,315.2,,315.2,321.0,-5.800000000000011,,1015.0,319934.0,7.0,0.30000000000001137,0.09508716323296715,-1.8068535825545204,45704.857142857145,315.2059113300493 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MHL,Mandakini Hydropower Limited,483.0,483.0,481.0,,481.0,485.0,-4.0,,20.0,9640.0,2.0,2.0,0.4140786749482402,-0.8247422680412372,4820.0,482.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MHNL,Mountain Hydro Nepal Limited,242.5,242.5,239.1,,239.5,242.9,-3.4000000000000057,,1852.0,444793.2,12.0,3.4000000000000057,1.4020618556701054,-1.3997529847673962,37066.1,240.16911447084235 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MKCL,Muktinath Krishi Company Limited,1160.0,1179.0,1132.0,,1132.0,1160.0,-28.0,,180.0,208350.0,10.0,47.0,4.051724137931034,-2.413793103448276,20835.0,1157.5 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MKHC,Maya Khola Hydropower Company Limited,294.0,294.3,294.0,,294.3,300.0,-5.699999999999989,,470.0,138242.0,10.0,0.30000000000001137,0.10204081632653449,-1.8999999999999961,13824.2,294.131914893617 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MKHL,Mai Khola Hydropower Limited,501.0,528.9,490.0,,498.0,514.5,-16.5,,190.0,94958.0,10.0,38.89999999999998,7.7644710578842275,-3.206997084548105,9495.8,499.77894736842103 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MKJC,Mailung Khola Jal Vidhyut Company Limited,488.2,488.2,460.0,,469.7,465.0,4.699999999999989,,412.0,190439.8,12.0,28.19999999999999,5.776321179844324,1.0107526881720406,15869.983333333332,462.2325242718446 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1147.1,1147.1,1147.1,,1147.1,1147.1,0.0,,3.0,3350.4,3.0,0.0,0.0,0.0,1116.8,1116.8 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MLBL,Mahalaxmi Bikas Bank Ltd.,355.7,355.7,355.5,,355.5,358.9,-3.3999999999999773,,1861.0,661855.3,6.0,0.19999999999998863,0.056227157717174195,-0.9473390916689823,110309.21666666667,355.64497581945193 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1160.6,1195.4,1160.6,,1165.2,1190.0,-24.799999999999955,,40.0,47166.0,3.0,34.80000000000018,2.9984490780630866,-2.0840336134453743,15722.0,1179.15 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MMF1,Mega Mutual Fund -1,9.4,9.4,9.12,,9.12,9.69,-0.5700000000000003,,560.0,5236.0,3.0,0.28000000000000114,2.978723404255331,-5.882352941176474,1745.3333333333333,9.35 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,456.0,460.0,455.9,,455.9,463.4,-7.5,,1030.0,470506.5,11.0,4.100000000000023,0.8991228070175489,-1.6184721622788087,42773.318181818184,456.802427184466 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MNBBL,Muktinath Bikas Bank Ltd.,370.0,373.0,368.1,,369.0,372.0,-3.0,,3730.0,1378742.1,19.0,4.899999999999977,1.3243243243243183,-0.8064516129032258,72565.37368421053,369.63595174262736 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MNMF1,Muktinath Mutual Fund 1,9.8,9.8,9.8,,9.8,9.85,-0.049999999999998934,,300.0,2940.0,2.0,0.0,0.0,-0.5076142131979587,1470.0,9.8 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MPFL,Multipurpose Finance Company Limited,610.0,610.0,610.0,,610.0,621.8,-11.799999999999955,,14.0,8469.2,2.0,0.0,0.0,-1.897716307494364,4234.6,604.9428571428572 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MSHL,Mid Solu Hydropower Limited,666.7,666.7,627.3,,627.3,635.0,-7.7000000000000455,,185.0,119063.5,5.0,39.40000000000009,5.909704514774274,-1.2125984251968576,23812.7,643.5864864864865 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1220.0,1221.0,1204.1,,1210.0,1221.0,-11.0,,1040.0,1258861.0,6.0,16.90000000000009,1.3852459016393517,-0.9009009009009009,209810.16666666666,1210.4432692307691 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NABBC,Narayani Development Bank Limited,798.0,798.0,775.1,,775.1,792.0,-16.899999999999977,,200.0,155795.0,7.0,22.899999999999977,2.8696741854636563,-2.133838383838381,22256.428571428572,778.975 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NABIL,Nabil Bank Limited,546.0,549.0,545.0,,549.0,546.8,2.2000000000000455,,8207.0,4495075.7,86.0,4.0,0.7326007326007326,0.4023408924652607,52268.32209302326,547.7124040453272 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NBF3,Nabil Balanced Fund-3,10.0,10.0,10.0,,10.0,10.01,-0.009999999999999787,,440.0,4400.0,3.0,0.0,0.0,-0.09990009990009778,1466.6666666666667,10.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NBL,Nepal Bank Limited,268.9,269.4,267.0,,267.0,268.9,-1.8999999999999773,,3726.0,995943.7,30.0,2.3999999999999773,0.8925251022684929,-0.7065823726292217,33198.12333333333,267.29567901234566 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1544.2,1544.2,1501.1,,1501.1,1503.1,-2.0,,32.0,48466.2,3.0,43.100000000000136,2.791089237145456,-0.13305834608475817,16155.4,1514.56875 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NFS,Nepal Finance Ltd.,578.5,587.9,578.2,,587.9,582.6,5.2999999999999545,,368.0,215118.4,6.0,9.699999999999932,1.676750216076047,0.9097150703741768,35853.066666666666,584.5608695652173 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NGPL,Ngadi Group Power Ltd.,424.0,424.0,420.0,,420.0,423.4,-3.3999999999999773,,55974.0,23552558.9,105.0,4.0,0.9433962264150944,-0.8030231459612606,224310.08476190476,420.7767695715868 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NHDL,Nepal Hydro Developers Ltd.,647.0,647.0,636.5,,636.5,646.0,-9.5,,223.0,143016.0,6.0,10.5,1.6228748068006182,-1.4705882352941175,23836.0,641.3273542600897 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NHPC,National Hydro Power Company Limited,299.0,299.0,281.5,,284.0,285.4,-1.3999999999999773,,91058.0,25931588.8,179.0,17.5,5.852842809364549,-0.49053959355290033,144869.21117318436,284.7810055129698 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NIBLSTF,NIBL Stable Fund,8.6,8.6,8.6,,8.6,8.6,0.0,,200.0,1720.0,2.0,0.0,0.0,0.0,860.0,8.6 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NIBSF2,NIBL Samriddhi Fund -2,8.57,8.66,8.57,,8.66,8.82,-0.16000000000000014,,780.0,6710.0,5.0,0.08999999999999986,1.0501750291715268,-1.8140589569161012,1342.0,8.602564102564102 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NICA,NIC Asia Bank Ltd.,324.0,349.0,324.0,,340.0,340.9,-0.8999999999999773,,2313.0,780980.5,21.0,25.0,7.716049382716049,-0.2640070401877317,37189.54761904762,337.6482922611327 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NICD83/84,10.25% NIC Asia Debenture 2083/84,1048.0,1048.0,1048.0,,1048.0,1079.9,-31.90000000000009,,10.0,10480.0,1.0,0.0,0.0,-2.9539772201129817,10480.0,1048.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NICFC,NIC Asia Flexi CAP Fund,9.02,9.05,9.02,,9.05,9.27,-0.21999999999999886,,300.0,2709.0,3.0,0.030000000000001137,0.33259423503327207,-2.373247033441196,903.0,9.03 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NICGF2,NIC ASIA Growth Fund-2,9.0,9.01,9.0,,9.01,9.11,-0.09999999999999964,,200.0,1801.0,2.0,0.009999999999999787,0.11111111111110875,-1.0976948408342442,900.5,9.005 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NICL,Nepal Insurance Co. Ltd.,519.0,519.0,519.0,,519.0,519.0,0.0,,100.0,51900.0,2.0,0.0,0.0,0.0,25950.0,519.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,560.0,570.0,556.0,,570.0,564.9,5.100000000000023,,706.0,395028.0,7.0,14.0,2.5,0.9028146574615016,56432.57142857143,559.5297450424929 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NICSF,NIC Asia Select Fund 30,8.9,9.0,8.8,,9.0,9.0,0.0,,300.0,2670.0,3.0,0.1999999999999993,2.2471910112359472,0.0,890.0,8.9 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NIFRA,Nepal Infrastructure Bank Limited,252.0,255.0,250.1,,251.5,255.0,-3.5,,25500.0,6405345.3,109.0,4.900000000000006,1.9444444444444466,-1.3725490196078431,58764.63577981651,251.19001176470587 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NIMB,Nepal Investment Mega Bank Limited,190.0,201.0,190.0,,196.9,197.0,-0.09999999999999432,,11704.0,2297537.6,72.0,11.0,5.7894736842105265,-0.050761421319794074,31910.244444444445,196.30362269309637 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,142.6,142.6,142.6,,142.6,147.0,-4.400000000000006,,10.0,1426.0,1.0,0.0,0.0,-2.9931972789115684,1426.0,142.6 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NLG,NLG Insurance Company Ltd.,588.0,588.0,587.0,,587.0,594.0,-7.0,,1972.0,1158304.0,5.0,1.0,0.17006802721088435,-1.1784511784511784,231660.8,587.3752535496957 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NLIC,Nepal Life Insurance Co. Ltd.,802.0,802.0,760.1,,764.0,764.0,0.0,,4744.0,3638644.0,28.0,41.89999999999998,5.224438902743139,0.0,129951.57142857143,766.9991568296796 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NMB,NMB Bank Limited,232.0,244.4,232.0,,243.8,243.9,-0.09999999999999432,,4134.0,1002801.9,32.0,12.400000000000006,5.344827586206899,-0.04100041000409771,31337.559375,242.57423802612482 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NMBHF2,NMB Hybrid Fund L- II,9.84,9.84,9.56,,9.56,9.6,-0.03999999999999915,,700.0,6724.0,3.0,0.27999999999999936,2.8455284552845463,-0.4166666666666578,2241.3333333333335,9.605714285714285 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NMFBS,National Laghubitta Bittiya Sanstha Limited,1125.0,1127.0,1125.0,,1127.0,1130.0,-3.0,,2112.0,2376132.0,4.0,2.0,0.17777777777777778,-0.2654867256637168,594033.0,1125.0625 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NMIC,Nepal Micro Insurance Company Limited,950.0,978.3,950.0,,952.0,977.0,-25.0,,503.0,479560.6,16.0,28.299999999999955,2.9789473684210477,-2.5588536335721597,29972.5375,953.4007952286282 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,531.0,531.1,530.0,,531.0,545.0,-14.0,,1289.0,684133.4,9.0,1.1000000000000227,0.20715630885122838,-2.5688073394495414,76014.82222222222,530.7474010861133 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NRIC,Nepal Reinsurance Company Limited,1000.0,1008.0,995.0,,1000.0,1007.1,-7.100000000000023,,1549.0,1545826.4,22.0,13.0,1.3,-0.7049945387747019,70264.83636363636,997.9511943189153 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NRM,Nepal Republic Media Limited,332.0,332.0,317.0,,323.3,325.0,-1.6999999999999886,,2500.0,818904.0,13.0,15.0,4.518072289156627,-0.5230769230769196,62992.61538461538,327.5616 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NRN,NRN Infrastructure and Development Limited,1480.0,1510.0,1480.0,,1503.0,1519.9,-16.90000000000009,,18269.0,27428621.3,91.0,30.0,2.027027027027027,-1.1119152575827416,301413.4208791209,1501.3750780009852 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NSIF2,NMB Sulav Investment Fund - 2,10.61,10.61,10.61,,10.61,10.65,-0.040000000000000924,,700.0,7427.0,3.0,0.0,0.0,-0.37558685446010254,2475.6666666666665,10.61 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NSY,Nepal Life Samriddhi Lagani Yojana,9.21,9.3,9.21,,9.3,9.38,-0.08000000000000007,,300.0,2781.0,3.0,0.08999999999999986,0.9771986970684022,-0.852878464818764,927.0,9.27 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NTC,Nepal Doorsanchar Company Limited,860.0,860.0,857.0,,859.0,857.1,1.8999999999999773,,95.0,81559.0,9.0,3.0,0.3488372093023256,0.2216777505541917,9062.111111111111,858.5157894736842 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,636.0,636.0,629.0,,629.9,629.0,0.8999999999999773,,190.0,119893.5,3.0,7.0,1.10062893081761,0.14308426073131594,39964.5,631.0184210526315 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NWCL,Nepal Warehousing Company Limited ,721.9,725.0,721.9,,722.0,733.9,-11.899999999999977,,30.0,21689.0,3.0,3.1000000000000227,0.42942235766727005,-1.6214743153018092,7229.666666666667,722.9666666666667 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,NYADI,Nyadi Hydropower Limited,367.1,378.1,367.1,,369.1,372.0,-2.8999999999999773,,110.0,40877.0,8.0,11.0,2.9964587305911192,-0.7795698924731121,5109.625,371.6090909090909 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,OMPL,Om Megashree Pharmaceuticals Limited,960.0,985.0,950.0,,983.0,978.0,5.0,,1020.0,995054.0,26.0,35.0,3.6458333333333335,0.5112474437627812,38271.307692307695,975.5431372549019 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,PCBL,Prime Commercial Bank Ltd.,227.1,244.9,227.1,,239.5,239.0,0.5,,9250.0,2195330.8,50.0,17.80000000000001,7.8379568472038805,0.20920502092050208,43906.615999999995,237.33305945945943 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,PCIL,Palpa Cement Industries Limited,631.8,701.0,631.8,,658.1,665.0,-6.899999999999977,,7174.0,4742997.8,119.0,69.20000000000005,10.952833175055405,-1.0375939849624027,39857.1243697479,661.1371340953443 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,PHCL,Peoples Hydropower Company Limited,304.1,305.1,302.4,,303.5,305.9,-2.3999999999999773,,5025.0,1529050.4,40.0,2.7000000000000455,0.8878658336073809,-0.7845701209545528,38226.259999999995,304.28863681592037 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,PMHPL,Panchakanya Mai Hydropower Ltd,321.5,329.5,321.5,,329.5,328.0,1.5,,920.0,301740.0,6.0,8.0,2.488335925349922,0.45731707317073167,50290.0,327.9782608695652 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,PMLI,Prabhu Mahalaxmi Life Insurance Limited,443.0,445.0,443.0,,445.0,445.0,0.0,,249.0,110554.1,18.0,2.0,0.4514672686230248,0.0,6141.894444444445,443.99236947791167 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,PPCL,Panchthar Power Compant Limited,355.5,355.5,348.9,,348.9,349.0,-0.10000000000002274,,20.0,7044.0,2.0,6.600000000000023,1.8565400843881923,-0.028653295128946342,3522.0,352.2 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,PPL,People's Power Limited,322.1,335.1,322.1,,335.0,339.0,-4.0,,870.0,290060.5,12.0,13.0,4.036013660353928,-1.1799410029498525,24171.708333333332,333.4028735632184 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,PRIN,Prabhu Insurance Ltd.,685.0,685.0,683.0,,683.0,685.0,-2.0,,31.0,21155.0,2.0,2.0,0.291970802919708,-0.291970802919708,10577.5,682.4193548387096 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,PROFL,Progressive Finance Limited,446.0,446.0,446.0,,446.0,444.0,2.0,,10.0,4460.0,1.0,0.0,0.0,0.45045045045045046,4460.0,446.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,PRVU,Prabhu Bank Limited,186.0,199.0,186.0,,194.1,195.0,-0.9000000000000057,,7914.0,1542515.3,48.0,13.0,6.989247311827956,-0.46153846153846445,32135.735416666666,194.90969168562043 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,PSF,Prabhu Select Fund,11.72,12.36,11.72,,12.0,12.0,0.0,,600.0,7208.0,4.0,0.6399999999999988,5.460750853242311,0.0,1802.0,12.013333333333334 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,PURE,Pure Energy Limited,840.8,877.0,840.8,,857.3,885.0,-27.700000000000045,,311.0,268845.5,13.0,36.200000000000045,4.305423406279739,-3.129943502824864,20680.423076923078,864.4549839228296 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,RADHI,Radhi Bidyut Company Ltd,720.0,763.8,720.0,,736.0,745.1,-9.100000000000023,,18911.0,13983999.8,58.0,43.799999999999955,6.083333333333327,-1.2213125754932255,241103.4448275862,739.4637935593041 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,RAWA,Rawa Energy Development Limited,464.0,464.0,433.0,,442.0,442.0,0.0,,4080.0,1789062.3,39.0,31.0,6.68103448275862,0.0,45873.39230769231,438.4956617647059 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,RBBF40,RBB Focus 40,9.07,9.1,9.01,,9.01,9.34,-0.33000000000000007,,29700.0,269124.0,12.0,0.08999999999999986,0.9922822491730965,-3.533190578158459,22427.0,9.061414141414142 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,RBCL,Rastriya Beema Company Limited,14900.0,14900.0,14900.0,,14900.0,14474.0,426.0,,10.0,149000.0,1.0,0.0,0.0,2.9432085118142877,149000.0,14900.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,RFPL,River Falls Power Limited,329.0,345.0,329.0,,345.0,345.0,0.0,,190.0,64994.0,7.0,16.0,4.86322188449848,0.0,9284.857142857143,342.0736842105263 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,RHGCL,Rapti Hydro And General Construction Limited,266.2,278.0,266.2,,271.0,272.2,-1.1999999999999886,,2840.0,770789.0,17.0,11.800000000000011,4.432757325319313,-0.44085231447464684,45340.529411764706,271.40457746478876 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,268.0,268.0,263.3,,264.1,265.1,-1.0,,2501.0,662438.1,18.0,4.699999999999989,1.753731343283578,-0.37721614485099964,36802.11666666667,264.86929228308674 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,RIDI,Ridi Power Company Limited,380.0,384.0,377.0,,378.0,386.0,-8.0,,167726.0,63625774.3,365.0,7.0,1.8421052631578945,-2.072538860103627,174317.1898630137,379.3435382707511 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,RLEL,Ridge Line Energy Limited,867.1,894.0,867.1,,872.4,893.9,-21.5,,810.0,707254.0,25.0,26.899999999999977,3.1022950063429797,-2.4051907372189283,28290.16,873.1530864197531 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,RLFL,Reliance Finance Ltd.,490.0,490.0,474.9,,475.9,473.0,2.8999999999999773,,1924.0,914898.5,19.0,15.100000000000023,3.081632653061229,0.6131078224101432,48152.55263157895,475.5189708939709 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,RMF1,RBB Mutual Fund 1,10.15,10.15,10.14,,10.14,9.67,0.47000000000000064,,200.0,2029.0,2.0,0.009999999999999787,0.09852216748768262,4.860392967942095,1014.5,10.145 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,RNLI,Reliable Nepal Life Insurance Limited,445.1,453.0,445.1,,453.0,456.7,-3.6999999999999886,,484.0,218750.6,25.0,7.899999999999977,1.7748820489777526,-0.8101598423472715,8750.024,451.96404958677687 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,676.0,677.0,676.0,,677.0,677.0,0.0,,30.0,20300.0,2.0,1.0,0.14792899408284024,0.0,10150.0,676.6666666666666 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,RSML,Reliance Spinning Mills Limited,3510.0,3791.0,3510.0,,3532.0,3681.0,-149.0,,23846.0,84296466.5,266.0,281.0,8.005698005698006,-4.047813094267862,316904.00939849624,3535.0359179736643 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,RSY,Reliable Samriddhi Yojana,10.03,10.33,10.03,,10.33,10.29,0.040000000000000924,,500.0,5047.0,5.0,0.3000000000000007,2.9910269192422803,0.38872691933917325,1009.4,10.094 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,RURU,Ru Ru Jalbidhyut Pariyojana Limited,625.0,625.0,625.0,,625.0,626.4,-1.3999999999999773,,15.0,9375.0,1.0,0.0,0.0,-0.2234993614303923,9375.0,625.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SABBL,Salapa Bikas Bank Limited,1020.3,1106.0,1020.3,,1070.0,1074.0,-4.0,,6931.0,7485475.9,104.0,85.70000000000005,8.399490345976679,-0.37243947858473,71975.72980769232,1079.9994084547684 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SADBL,Shangrila Development Bank Ltd.,425.0,425.0,421.0,,421.0,425.0,-4.0,,817.0,343984.0,5.0,4.0,0.9411764705882352,-0.9411764705882352,68796.8,421.03304773561814 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SAGAR,Sagar Distillery Limited,1750.0,1833.0,1750.0,,1833.0,1795.0,38.0,,12068.0,21775971.5,148.0,83.0,4.742857142857143,2.116991643454039,147134.94256756757,1804.439136559496 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.12,-0.06999999999999851,,300.0,3015.0,3.0,0.0,0.0,-0.6916996047430684,1005.0,10.05 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SAHAS,Sahas Urja Limited,666.0,667.9,660.6,,661.8,662.0,-0.20000000000004547,,12994.0,8610929.4,51.0,7.2999999999999545,1.0960960960960893,-0.030211480362544632,168841.75294117647,662.6850392488841 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SAIL,Shreenagar Agritech Industries Limited,1050.0,1110.0,1050.0,,1100.0,1083.8,16.200000000000045,,24008.0,26354092.8,250.0,60.0,5.714285714285714,1.4947407270714197,105416.37120000001,1097.7212929023658 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SALICO,Sagarmatha Lumbini Insurance Co. Limited,589.2,589.2,589.2,,589.2,599.0,-9.799999999999955,,10.0,5892.0,1.0,0.0,0.0,-1.6360601001669373,5892.0,589.2 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SANIMA,Sanima Bank Limited,367.9,367.9,363.4,,366.8,367.3,-0.5,,2680.0,981355.6,15.0,4.5,1.2231584669747215,-0.1361285053090117,65423.706666666665,366.17746268656714 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SANVI,Sanvi Energy Limited,595.0,604.0,595.0,,601.7,607.0,-5.2999999999999545,,600.0,361547.0,18.0,9.0,1.5126050420168067,-0.8731466227347537,20085.944444444445,602.5783333333334 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SAPDBL,Saptakoshi Development Bank Ltd,754.8,794.0,754.8,,788.8,794.5,-5.7000000000000455,,5020.0,3925636.2,21.0,39.200000000000045,5.193428722840494,-0.7174323473883002,186935.05714285714,781.9992430278885 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SARBTM,Sarbottam Cement Limited,808.0,808.0,783.8,,799.0,790.0,9.0,,670.0,526303.0,8.0,24.200000000000045,2.995049504950501,1.139240506329114,65787.875,785.5268656716418 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SBCF,Sunrise Bluechip Fund,9.66,9.97,9.66,,9.97,9.65,0.3200000000000003,,1000.0,9836.0,6.0,0.3100000000000005,3.2091097308488665,3.3160621761658056,1639.3333333333333,9.836 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SBI,Nepal SBI Bank Limited,392.0,415.0,392.0,,410.0,412.0,-2.0,,270.0,111507.6,9.0,23.0,5.86734693877551,-0.48543689320388345,12389.733333333334,412.99111111111114 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SBL,Siddhartha Bank Limited,380.4,407.0,380.4,,401.0,400.4,0.6000000000000227,,6155.0,2463999.4,30.0,26.600000000000023,6.992639327024191,0.14985014985015555,82133.31333333332,400.32484159220144 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SCB,Standard Chartered Bank Limited,625.2,670.0,625.2,,658.0,658.1,-0.10000000000002274,,758.0,493838.5,22.0,44.799999999999955,7.165706973768386,-0.015195259079170752,22447.204545454544,651.5019788918206 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SCBD,10.30% Standard Chartered Bank Limited Debenture,1135.0,1135.0,1135.0,,1135.0,1130.0,5.0,,33.0,37455.0,1.0,0.0,0.0,0.4424778761061947,37455.0,1135.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,200.0,2000.0,2.0,0.0,0.0,0.0,1000.0,10.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SGHC,Swet-Ganga Hydropower & Construction Limited ,330.0,330.0,326.0,,326.0,333.0,-7.0,,7216.0,2356383.0,28.0,4.0,1.2121212121212122,-2.1021021021021022,84156.53571428571,326.54975055432374 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SGHL,Sanigad Hydro Limited,521.0,530.0,513.1,,513.5,528.0,-14.5,,23838.0,12355903.3,854.0,16.899999999999977,3.2437619961612243,-2.746212121212121,14468.270843091335,518.328018290125 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SGIC,Sanima GIC Insurance Limited,470.0,475.0,470.0,,473.8,472.0,1.8000000000000114,,211.0,99803.0,5.0,5.0,1.0638297872340425,0.38135593220339226,19960.6,473.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SHEL,Singati Hydro Energy Limited,306.0,309.0,306.0,,308.0,308.9,-0.8999999999999773,,10526.0,3236335.8,42.0,3.0,0.9803921568627451,-0.2913564260278334,77055.61428571428,307.461124833745 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SHINE,Shine Resunga Development Bank Ltd.,414.0,414.0,414.0,,414.0,414.0,0.0,,1300.0,538200.0,5.0,0.0,0.0,0.0,107640.0,414.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SHIVM,SHIVAM CEMENTS LTD,650.0,658.9,648.1,,654.5,656.0,-1.5,,10793.0,7055191.4,61.0,10.799999999999955,1.6615384615384545,-0.22865853658536583,115658.87540983607,653.6821458352637 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SHL,Soaltee Hotel Limited,498.0,504.4,496.5,,500.0,502.0,-2.0,,762.0,380269.1,5.0,7.899999999999977,1.5863453815260997,-0.398406374501992,76053.81999999999,499.0408136482939 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1480.0,1480.0,1480.0,,1480.0,1524.0,-44.0,,10.0,14800.0,1.0,0.0,0.0,-2.8871391076115485,14800.0,1480.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SHPC,Sanima Mai Hydropower Ltd.,538.0,538.0,507.5,,512.0,512.6,-0.6000000000000227,,21811.0,11633191.0,38.0,30.5,5.669144981412639,-0.11705033164261076,306136.6052631579,533.363486314245 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SICL,Shikhar Insurance Co. Ltd.,645.8,645.8,638.4,,638.4,635.0,3.3999999999999773,,91.0,58653.8,4.0,7.399999999999977,1.1458655930628643,0.5354330708661381,14663.45,644.5472527472527 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SIFC,Shree Investment Finance Co. Ltd.,520.0,533.0,520.0,,527.0,527.0,0.0,,454.0,238523.4,7.0,13.0,2.5,0.0,34074.771428571425,525.3819383259912 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SIGS3,Siddhartha Investment Growth Scheme 3,10.5,10.5,10.35,,10.5,10.5,0.0,,400.0,4170.0,3.0,0.15000000000000036,1.428571428571432,0.0,1390.0,10.425 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SIKLES,Sikles Hydropower Limited,555.1,570.0,555.1,,560.0,564.0,-4.0,,87.0,49006.0,6.0,14.899999999999977,2.684201044856778,-0.7092198581560284,8167.666666666667,563.2873563218391 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SINDU,Sindhu Bikash Bank Ltd,692.9,733.8,692.9,,722.0,729.3,-7.2999999999999545,,666.0,475104.9,16.0,40.89999999999998,5.902727666329914,-1.0009598244892302,29694.05625,713.3707207207208 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SIPD,Shikhar power Development Limited,668.1,697.0,668.1,,687.0,686.9,0.10000000000002274,,5013.0,3457826.5,82.0,28.899999999999977,4.3256997455470705,0.014558159848598448,42168.615853658535,689.7718930779972 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,276.3,280.0,276.3,,278.0,283.0,-5.0,,1466.0,407424.4,10.0,3.6999999999999886,1.339124140427068,-1.76678445229682,40742.44,277.9156889495225 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SJLIC,SuryaJyoti Life Insurance Company Limited,416.0,421.0,416.0,,418.0,421.9,-3.8999999999999773,,400.0,167879.0,19.0,5.0,1.201923076923077,-0.9243896657975771,8835.736842105263,419.6975 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,762.0,768.0,760.0,,760.0,767.5,-7.5,,1726.0,1314858.1,19.0,8.0,1.0498687664041995,-0.9771986970684038,69203.05789473685,761.7949594438007 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SKHEL,Suryakunda Hydro Electric Limited,980.0,1038.0,960.0,,1015.0,1008.0,7.0,,682.0,687685.4,24.0,78.0,7.959183673469387,0.6944444444444444,28653.558333333334,1008.3363636363637 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SKHL,Super Khudi Hydropower Limited,904.0,905.0,881.2,,886.0,905.0,-19.0,,530.0,472939.0,20.0,23.799999999999955,2.6327433628318535,-2.0994475138121547,23646.95,892.3377358490566 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,802.1,810.0,802.1,,810.0,811.3,-1.2999999999999545,,22.0,17741.0,2.0,7.899999999999977,0.9849145991771571,-0.16023665721680694,8870.5,806.4090909090909 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1100.0,1100.0,1100.0,,1100.0,1109.0,-9.0,,50.0,55000.0,1.0,0.0,0.0,-0.8115419296663661,55000.0,1100.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SLCF,Sanima Large Cap Fund,9.95,9.97,9.95,,9.97,10.1,-0.129999999999999,,200.0,1992.0,2.0,0.02000000000000135,0.20100502512564172,-1.2871287128712774,996.0,9.96 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,740.0,751.1,740.0,,751.1,751.1,0.0,,33.0,24579.0,3.0,11.100000000000023,1.500000000000003,0.0,8193.0,744.8181818181819 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SMB,Support Microfinance Bittiya Sanstha Ltd.,1878.8,1878.8,1878.8,,1878.8,1844.1,34.700000000000045,,10.0,18788.0,1.0,0.0,0.0,1.881676698660596,18788.0,1878.8 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1567.0,1567.0,1550.0,,1550.0,1575.0,-25.0,,100.0,155425.0,2.0,17.0,1.0848755583918315,-1.5873015873015872,77712.5,1554.25 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SMH,Super Mai Hydropower Limited,515.0,516.0,515.0,,516.0,514.0,2.0,,1206.0,621142.2,6.0,1.0,0.1941747572815534,0.38910505836575876,103523.7,515.0432835820895 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SMHL,Super Madi Hydropower Limited,481.1,490.0,481.1,,485.1,484.5,0.6000000000000227,,1917.0,934489.9,18.0,8.899999999999977,1.8499272500519595,0.12383900928793039,51916.10555555556,487.4751695357329 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SMJC,Sagarmatha Jalabidhyut Company Limited,438.0,443.0,438.0,,442.2,449.8,-7.600000000000023,,371.0,164053.2,11.0,5.0,1.141552511415525,-1.6896398399288624,14913.927272727275,442.19191374663075 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,800.0,800.0,785.0,,785.0,792.0,-7.0,,21.0,16635.0,2.0,15.0,1.875,-0.8838383838383838,8317.5,792.1428571428571 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SNLI,Sun Nepal Life Insurance Company Limited,435.0,439.0,435.0,,435.3,440.0,-4.699999999999989,,244.0,105898.1,23.0,4.0,0.9195402298850575,-1.0681818181818155,4604.265217391305,434.00860655737705 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SNORL,Snow Rivers Limited,851.0,893.0,851.0,,885.0,875.0,10.0,,7673.0,6733190.1,174.0,42.0,4.935370152761457,1.1428571428571428,38696.494827586204,877.5172813762543 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SOHL,Solu Hydropower Limited,584.0,590.0,571.0,,579.0,584.0,-5.0,,32342.0,18773829.3,186.0,19.0,3.2534246575342465,-0.8561643835616438,100934.56612903226,580.4783037536331 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SONA,Sonapur Minerals And Oil Limited,419.1,423.0,416.1,,419.0,419.1,-0.10000000000002274,,1640.0,687445.0,33.0,6.899999999999977,1.6463851109520347,-0.02386065378191905,20831.666666666668,419.1737804878049 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SOPL,Sopan Pharmaceuticals Limited,833.0,850.0,833.0,,845.4,842.1,3.2999999999999545,,6761.0,5689726.6,255.0,17.0,2.0408163265306123,0.3918774492340523,22312.653333333332,841.551042745156 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SPC,Samling Power Company Limited,425.5,430.0,425.5,,427.0,434.7,-7.699999999999989,,980.0,419307.0,7.0,4.5,1.0575793184488838,-1.771336553945247,59901.0,427.8642857142857 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SPDL,Synergy Power Development Ltd.,380.0,398.8,380.0,,390.0,399.9,-9.899999999999977,,14231.0,5531464.0,62.0,18.80000000000001,4.9473684210526345,-2.4756189047261756,89217.16129032258,388.6911671702621 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SPHL,Sayapatri Hydropower Limited,520.0,558.0,520.0,,552.0,546.0,6.0,,6708.0,3627012.6,19.0,38.0,7.307692307692308,1.098901098901099,190895.4,540.6995527728086 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SPIL,Siddhartha Premier Insurance Limited,715.0,715.0,715.0,,715.0,715.0,0.0,,2.0,1398.0,2.0,0.0,0.0,0.0,699.0,699.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SPL,Shuvam Power Limited,677.0,677.0,677.0,,677.0,677.9,-0.8999999999999773,,197.0,133369.0,3.0,0.0,0.0,-0.1327629443870744,44456.333333333336,677.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SRLI,Sanima Reliance Life Insurance Limited,386.0,386.0,383.0,,383.3,386.7,-3.3999999999999773,,4265.0,1634786.5,25.0,3.0,0.7772020725388601,-0.879234548745792,65391.46,383.3028135990621 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SSHL,Shiva Shree Hydropower Ltd,211.0,211.0,209.0,,209.0,211.0,-2.0,,16104.0,3376953.7,53.0,2.0,0.9478672985781991,-0.9478672985781991,63716.10754716981,209.6965784898162 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2130.0,2130.0,2105.0,,2105.0,2105.0,0.0,,39.0,82570.0,2.0,25.0,1.1737089201877933,0.0,41285.0,2117.1794871794873 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,676.0,694.0,676.0,,685.0,690.0,-5.0,,3610.0,2494073.0,13.0,18.0,2.6627218934911245,-0.7246376811594203,191851.76923076922,690.8789473684211 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,629.0,630.1,629.0,,630.1,639.0,-8.899999999999977,,150.0,94361.0,2.0,1.1000000000000227,0.17488076311606085,-1.3928012519561779,47180.5,629.0733333333334 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,SYPNL,SY Panel Nepal Limited,1400.0,1419.0,1392.5,,1404.2,1408.9,-4.7000000000000455,,6138.0,8609809.0,86.0,26.5,1.892857142857143,-0.3335935836468199,100114.05813953489,1402.7059302704463 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,TAMOR,Sanima Middle Tamor Hydropower Limited,460.0,463.7,446.0,,448.1,452.0,-3.8999999999999773,,4400.0,2007121.0,13.0,17.69999999999999,3.8478260869565193,-0.8628318584070747,154393.92307692306,456.16386363636366 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,TPC,Terhathum Power Company Limited,357.0,361.0,356.3,,356.4,363.0,-6.600000000000023,,2224.0,792958.7,9.0,4.699999999999989,1.3165266106442546,-1.8181818181818243,88106.52222222222,356.54617805755396 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,565.0,568.0,551.0,,568.0,565.0,3.0,,11807.0,6580440.7,309.0,17.0,3.0088495575221237,0.5309734513274336,21295.924595469256,557.333844329635 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,TSHL,Three Star Hydropower Limited,393.0,393.0,382.3,,385.0,392.9,-7.899999999999977,,1380.0,534778.1,19.0,10.699999999999989,2.7226463104325673,-2.0106897429371284,28146.215789473685,387.52036231884057 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,TTL,Trade Tower Limited,726.7,734.0,725.1,,730.0,735.0,-5.0,,807.0,587302.0,32.0,8.899999999999977,1.2247144626393254,-0.6802721088435374,18353.1875,727.7596034696406 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,TVCL,Trishuli Jal Vidhyut Company Limited ,495.0,504.0,483.0,,499.0,495.0,4.0,,260.0,127920.0,8.0,21.0,4.242424242424243,0.8080808080808081,15990.0,492.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,UAIL,United Ajod Insurance Limited,448.1,452.3,448.1,,452.3,456.0,-3.6999999999999886,,947.0,428191.7,9.0,4.199999999999989,0.9372907833072949,-0.8114035087719274,47576.85555555556,452.1559662090813 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,UHEWA,Upper Hewakhola Hydropower Company Limited,600.0,600.0,583.5,,590.0,598.8,-8.799999999999955,,4356.0,2573691.0,28.0,16.5,2.75,-1.4696058784235062,91917.53571428571,590.8381542699725 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2722.0,2972.0,2722.0,,2839.0,2775.0,64.0,,96.0,271591.0,9.0,250.0,9.184423218221896,2.3063063063063063,30176.777777777777,2829.0729166666665 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,ULHC,Upper Lohore Khola Hydropower Company Limited,379.8,379.8,365.7,,365.8,372.0,-6.199999999999989,,475.0,175545.0,9.0,14.100000000000023,3.712480252764619,-1.6666666666666634,19505.0,369.5684210526316 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,UMHL,United Modi Hydropower Ltd.,570.0,599.9,570.0,,590.0,596.4,-6.399999999999977,,11700.0,6819635.5,40.0,29.899999999999977,5.245614035087716,-1.0731052984574072,170490.8875,582.874829059829 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,UMRH,United IDI Mardi RB Hydropower Limited.,547.8,547.8,535.0,,536.0,540.5,-4.5,,268.0,143519.0,5.0,12.799999999999955,2.336619204089075,-0.8325624421831638,28703.8,535.5186567164179 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,UNHPL,Union Hydropower Limited,403.0,403.0,400.0,,400.0,400.0,0.0,,90.0,36030.0,4.0,3.0,0.7444168734491315,0.0,9007.5,400.3333333333333 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,UNL,Unilever Nepal Limited,47800.0,47800.0,47800.0,,47800.0,47800.0,0.0,,10.0,478000.0,1.0,0.0,0.0,0.0,478000.0,47800.0 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1280.0,1280.0,1246.0,,1247.0,1287.9,-40.90000000000009,,140.0,175470.0,3.0,34.0,2.65625,-3.175712400031065,58490.0,1253.357142857143 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,UPCL,UNIVERSAL POWER COMPANY LTD,359.1,360.5,356.0,,356.1,365.0,-8.899999999999977,,19911.0,7123921.7,54.0,4.5,1.2531328320802004,-2.4383561643835554,131924.47592592592,357.7882426799257 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,200.0,198.0,,199.0,199.0,0.0,,8348.0,1662569.2,65.0,2.0,1.0,0.0,25577.98769230769,199.15778629611881 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,USHEC,Upper Solu Hydro Electric Company Limited,487.5,490.1,487.5,,490.1,495.2,-5.099999999999966,,40.0,19577.0,4.0,2.6000000000000227,0.533333333333338,-1.0298869143780223,4894.25,489.425 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,USHL,Upper Syange Hydropower Limited,577.0,577.0,538.5,,554.4,550.0,4.399999999999977,,724.0,393827.6,32.0,38.5,6.672443674176777,0.7999999999999958,12307.1125,543.960773480663 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1210.1,1210.1,1210.1,,1210.1,1210.0,0.09999999999990905,,10.0,12101.0,1.0,0.0,0.0,0.008264462809909839,12101.0,1210.1 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.1,675.1,670.1,,675.1,684.3,-9.199999999999932,,110.0,74083.0,10.0,5.0,0.7461572899567228,-1.3444395732865604,7408.3,673.4818181818182 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,VLUCL,Vision Lumbini Urja Company Limited ,460.0,460.0,450.0,,452.0,460.0,-8.0,,120.0,55020.0,5.0,10.0,2.1739130434782608,-1.7391304347826086,11004.0,458.5 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1332.0,1332.0,1327.0,,1327.0,1368.0,-41.0,,210.0,279341.0,9.0,5.0,0.37537537537537535,-2.997076023391813,31037.88888888889,1330.195238095238 +2026-07-23T06:15:28+00:00,2026-07-23T12:00:28+05:45,2026-07-23,12:00:28,1784787328,3,6,12,nepse_official,OPEN,2026-07-23,YMHL,Yambaling Hydropower Limited,620.3,632.8,620.3,,624.5,633.3,-8.799999999999955,,5669.0,3545633.6,200.0,12.5,2.015153957762373,-1.3895468182535853,17728.168,625.4425119068619 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,930.1,930.2,925.5,,925.5,952.0,-26.5,,399.0,370612.7,11.0,4.7000000000000455,0.5053220083861999,-2.7836134453781516,33692.06363636364,928.8538847117795 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,ADBL,Agricultural Development Bank Limited,310.0,325.0,310.0,,315.0,318.9,-3.8999999999999773,,4373.0,1372572.3,27.0,15.0,4.838709677419355,-1.2229539040451483,50836.01111111111,313.8742968214041 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,AHL,Asian Hydropower Limited,425.5,430.0,425.5,,430.0,430.8,-0.8000000000000114,,30.0,12820.0,3.0,4.5,1.0575793184488838,-0.18570102135562008,4273.333333333333,427.3333333333333 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,AHPC,Arun Valley Hydropower Development Co. Ltd.,274.9,275.0,270.2,,270.5,275.0,-4.5,,32866.0,8933009.6,87.0,4.800000000000011,1.7460894870862176,-1.6363636363636365,102678.27126436781,271.80093713868433 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,370.0,391.0,370.0,,378.6,388.0,-9.399999999999977,,258233.0,98536604.3,523.0,21.0,5.675675675675676,-2.422680412371128,188406.50917782026,381.58021747801405 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,AKPL,Arun Kabeli Power Ltd.,255.0,274.7,255.0,,265.0,267.0,-2.0,,14536.0,3844134.2,47.0,19.69999999999999,7.725490196078427,-0.7490636704119851,81790.08936170214,264.4561227297744 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1070.0,1129.0,1070.0,,1103.0,1101.0,2.0,,363.0,398830.0,25.0,59.0,5.514018691588785,0.18165304268846502,15953.2,1098.7052341597796 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,ALICL,Asian Life Insurance Co. Limited,435.1,435.2,435.0,,435.0,438.0,-3.0,,2131.0,927018.2,11.0,0.19999999999998863,0.04596644449551566,-0.684931506849315,84274.38181818182,435.01557954012196 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,6491.0,5600.0,,5680.0,5841.0,-161.0,,558.0,3185759.6,33.0,891.0,15.910714285714286,-2.756377332648519,96538.1696969697,5709.246594982079 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,APHL,Appolo Hydropower Limited,837.0,855.0,827.0,,830.0,837.5,-7.5,,3734.0,3114961.9,109.0,28.0,3.345280764635603,-0.8955223880597015,28577.63211009174,834.215827530798 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,API,Api Power Company Ltd.,340.0,343.0,339.0,,339.8,343.5,-3.6999999999999886,,69814.0,23743868.5,152.0,4.0,1.1764705882352942,-1.0771470160116414,156209.66118421053,340.1018205517518 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1083.0,1083.0,1060.1,,1079.9,1074.0,5.900000000000091,,80.0,85438.0,6.0,22.90000000000009,2.1144967682363887,0.5493482309124852,14239.666666666666,1067.975 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,BANDIPUR,Bandipur Cablecar and Tourism Limited,723.0,744.6,723.0,,728.0,739.1,-11.100000000000023,,9000.0,6596739.0,126.0,21.600000000000023,2.98755186721992,-1.5018265457989477,52355.07142857143,732.971 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,BARUN,Barun Hydropower Co. Ltd.,331.0,333.0,328.0,,329.0,335.0,-6.0,,3028.0,1000066.7,32.0,5.0,1.5105740181268883,-1.791044776119403,31252.084375,330.27301849405546 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,BBC,Bishal Bazar Company Limited,4379.0,4379.0,4286.0,,4286.0,4268.0,18.0,,20.0,86650.0,2.0,93.0,2.1237725508106875,0.4217432052483599,43325.0,4332.5 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,BEDC,Bhugol Energy Development Company Limited,340.0,340.0,325.0,,326.0,330.1,-4.100000000000023,,6629.0,2175923.0,47.0,15.0,4.411764705882353,-1.242047864283557,46296.234042553195,328.24302308040427 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,BFC,Best Finance Company Ltd.,526.0,531.0,520.0,,525.0,535.1,-10.100000000000023,,28802.0,15168630.1,166.0,11.0,2.091254752851711,-1.8874976639880439,91377.28975903614,526.6519720852718 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,BGWT,Bhagawati Hydropower Development Company Limited,609.0,610.0,601.5,,602.5,613.0,-10.5,,62.0,37612.0,6.0,8.5,1.3957307060755337,-1.7128874388254487,6268.666666666667,606.6451612903226 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,BHCL,Bikash Hydropower Company Limited,491.0,505.0,491.0,,500.0,499.0,1.0,,7185.0,3587096.2,77.0,14.0,2.8513238289205702,0.2004008016032064,46585.66493506494,499.24790535838554 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,BHDC,Bindhyabasini Hydropower Development Company Limited,437.5,445.0,437.0,,439.4,445.0,-5.600000000000023,,2197.0,963246.6,23.0,8.0,1.8285714285714287,-1.25842696629214,41880.28695652174,438.4372325898953 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,BHL,Balephi Hydropower Limited,217.0,217.0,213.5,,214.8,215.5,-0.6999999999999886,,22432.0,4809740.8,81.0,3.5,1.6129032258064515,-0.324825986078881,59379.51604938271,214.41426533523537 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,BHPL,Barahi Hydropower Public Limited,504.9,504.9,490.0,,496.0,495.9,0.10000000000002274,,405.0,198770.5,8.0,14.899999999999977,2.951079421667653,0.02016535591853655,24846.3125,490.79135802469136 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,BJHL,Bhujung Hydropower Limited,719.0,780.0,719.0,,770.0,756.1,13.899999999999977,,3716.0,2838955.4,90.0,61.0,8.484005563282336,1.838381166512363,31543.948888888888,763.9815392895587 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,296.9,296.9,289.3,,289.7,296.9,-7.199999999999989,,8428.0,2458415.0,57.0,7.599999999999966,2.5597844392051083,-2.4250589424048465,43130.087719298244,291.69613194114856 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,BOKD86KA,"BOK Debenture 2086 ""KA""",1102.0,1102.0,1100.0,,1100.0,1134.0,-34.0,,25.0,27530.0,2.0,2.0,0.18148820326678766,-2.9982363315696645,13765.0,1101.2 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,BPCL,Butwal Power Company Limited,705.3,705.3,660.0,,660.0,671.8,-11.799999999999955,,3425.0,2275776.0,37.0,45.299999999999955,6.422798809017434,-1.7564751414111277,61507.45945945946,664.4601459854015 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,BUNGAL,Bungal Hydro Limited,669.8,669.8,612.1,,650.0,705.0,-55.0,,56355.0,36330550.6,393.0,57.69999999999993,8.614511794565532,-7.801418439716312,92444.14910941476,644.6730653890515 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,C30MF,Citizens Super 30 Mutual Fund,10.0,10.22,10.0,,10.22,10.09,0.13000000000000078,,200.0,2022.0,2.0,0.22000000000000064,2.2000000000000064,1.2884043607532287,1011.0,10.11 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,929.1,934.0,929.1,,931.0,933.5,-2.5,,2553.0,2375084.1,29.0,4.899999999999977,0.5273920998816034,-0.2678093197643278,81899.45172413794,930.3110458284372 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,CFCL,Central Finance Co. Ltd.,610.0,660.0,610.0,,637.0,641.3,-4.2999999999999545,,14010.0,8944474.0,50.0,50.0,8.19672131147541,-0.6705130204272501,178889.48,638.4349750178444 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,CGH,Chandragiri Hills Limited,785.0,785.0,773.0,,785.0,785.0,0.0,,929.0,724955.0,14.0,12.0,1.5286624203821657,0.0,51782.5,780.3606027987083 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,CHCL,Chilime Hydropower Company Limited,485.1,495.0,485.1,,490.1,495.2,-5.099999999999966,,4905.0,2406056.1,31.0,9.899999999999977,2.0408163265306074,-1.0298869143780223,77614.71290322581,490.5313149847095 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,CHDC,CEDB Holdings Limited,2200.5,2219.0,2187.1,,2200.0,2219.0,-19.0,,1446.0,3174324.1,28.0,31.90000000000009,1.4496705294251349,-0.8562415502478594,113368.71785714287,2195.2448824343014 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,CHL,Chhyangdi Hydropower Ltd.,268.1,268.1,266.0,,266.0,268.0,-2.0,,1861.0,498011.5,14.0,2.1000000000000227,0.7832898172323844,-0.7462686567164178,35572.25,267.604245029554 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,CIT,Citizen Investment Trust,1739.9,1739.9,1706.0,,1725.0,1724.0,1.0,,508.0,875354.0,15.0,33.90000000000009,1.9483878383815212,0.058004640371229696,58356.933333333334,1723.1377952755906 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,CITY,City Hotel Limited,390.0,393.8,382.1,,383.0,390.0,-7.0,,29885.0,11540424.3,171.0,11.699999999999989,2.9999999999999973,-1.7948717948717947,67487.86140350878,386.16109419441193 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,CIZBD90,10% Citizens Bank Debenture 2090,1215.0,1240.0,1215.0,,1240.0,1215.0,25.0,,450.0,550925.0,7.0,25.0,2.05761316872428,2.05761316872428,78703.57142857143,1224.2777777777778 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,CKHL,Chirkhwa Hydropower Limited ,622.9,623.0,589.0,,590.0,604.9,-14.899999999999977,,60.0,36309.0,6.0,34.0,5.458340022475518,-2.4632170606711816,6051.5,605.15 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,CLI,Citizen Life Insurance Company Limited,442.2,454.0,442.2,,444.0,450.0,-6.0,,1492.0,665420.3,51.0,11.800000000000011,2.668475802804164,-1.3333333333333335,13047.456862745099,445.99215817694375 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,CORBL,Corporate Development Bank Limited,1400.0,1610.0,1390.0,,1400.0,1439.0,-39.0,,35434.0,49963978.2,355.0,220.0,15.714285714285714,-2.7102154273801253,140743.60056338029,1410.0575210250042 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,CREST,Crest Micro Life Insurance Limited,1205.0,1273.0,1173.0,,1200.0,1222.0,-22.0,,6807.0,8305988.4,88.0,100.0,8.29875518672199,-1.800327332242226,94386.23181818183,1220.2127809607757 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,CSY,Citizens Santulit Yojana,9.05,9.38,9.05,,9.38,9.32,0.0600000000000005,,850.0,7925.0,4.0,0.33000000000000007,3.6464088397790064,0.64377682403434,1981.25,9.323529411764707 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1397.9,1397.9,1356.1,,1372.0,1375.0,-3.0,,88.0,120680.4,6.0,41.80000000000018,2.9901995850919363,-0.2181818181818182,20113.399999999998,1371.3681818181817 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,CZBIL,Citizens Bank International Limited,193.0,209.0,193.0,,201.3,203.0,-1.6999999999999886,,4230.0,856771.0,28.0,16.0,8.290155440414509,-0.8374384236453145,30598.964285714286,202.5463356973995 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,841.0,854.0,838.4,,838.4,842.1,-3.7000000000000455,,935.0,790037.0,13.0,15.600000000000023,1.8549346016646877,-0.4393777461109186,60772.07692307692,844.9593582887701 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,DHEL,Daramkhola Hydro Energy Limited,581.0,596.9,581.0,,589.9,595.0,-5.100000000000023,,1508.0,880665.9,36.0,15.899999999999977,2.73666092943201,-0.857142857142861,24462.941666666666,583.9959549071618 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,DHPL,Dibyashwori Hydropower Ltd.,303.79,303.79,300.0,,300.0,296.5,3.5,,30.0,9070.9,3.0,3.7900000000000205,1.2475723361532705,1.1804384485666104,3023.633333333333,302.36333333333334 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1264.0,1264.0,1211.0,,1211.0,1249.0,-38.0,,257.0,313335.1,11.0,53.0,4.193037974683545,-3.042433947157726,28485.00909090909,1219.2027237354084 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,DOLTI,Dolti Power Company Limited,328.1,330.5,328.1,,329.1,334.9,-5.7999999999999545,,4510.0,1487019.4,32.0,2.3999999999999773,0.731484303565979,-1.731860256793059,46469.35625,329.7160532150776 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,DORDI,Dordi Khola Jal Bidyut Company Limited,259.0,261.9,258.5,,260.1,262.0,-1.8999999999999773,,4330.0,1126978.0,23.0,3.3999999999999773,1.312741312741304,-0.7251908396946478,48999.04347826087,260.27205542725176 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,EBL,Everest Bank Limited,753.0,753.0,715.1,,718.0,718.0,0.0,,1385.0,994657.6,28.0,37.89999999999998,5.033200531208496,0.0,35523.485714285714,718.1643321299639 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,ECL,Everest Colour Limited,507.1,566.2,507.1,,566.2,492.4,73.80000000000007,,80.0,43861.0,8.0,59.10000000000002,11.654506014592785,14.98781478472788,5482.625,548.2625 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,EDBL,Excel Development Bank Ltd.,576.0,582.0,576.0,,582.0,583.0,-1.0,,714.0,411594.2,7.0,6.0,1.0416666666666665,-0.17152658662092624,58799.17142857143,576.4624649859944 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,EHPL,Eastern Hydropower Limited,363.9,363.9,349.2,,349.2,356.8,-7.600000000000023,,5690.0,2012481.6,32.0,14.699999999999989,4.039571310799667,-2.1300448430493333,62890.05,353.6874516695958 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,ENL,Emerging Nepal Limited,820.0,820.0,810.0,,810.2,825.0,-14.799999999999955,,120.0,97302.0,5.0,10.0,1.2195121951219512,-1.7939393939393884,19460.4,810.85 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.2,788.0,765.2,,775.0,773.0,2.0,,532.0,410273.2,9.0,22.799999999999955,2.9796131730266535,0.258732212160414,45585.91111111111,771.1902255639098 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,970.2,990.0,970.2,,990.0,997.0,-7.0,,110.0,106920.0,4.0,19.799999999999955,2.0408163265306074,-0.7021063189568706,26730.0,972.0 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,GBBL,Garima Bikas Bank Limited,420.0,420.0,416.0,,416.0,421.5,-5.5,,5462.0,2278854.4,29.0,4.0,0.9523809523809524,-1.3048635824436536,78581.18620689654,417.2197729769315 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,GBIME,Global IME Bank Limited,235.0,253.0,235.0,,246.0,247.2,-1.1999999999999886,,36339.0,8930577.5,109.0,18.0,7.659574468085106,-0.48543689320387895,81931.90366972476,245.75738187622113 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.31,9.2,,9.31,9.4,-0.08999999999999986,,300.0,2781.0,3.0,0.11000000000000121,1.1827956989247441,-0.9574468085106367,927.0,9.27 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,768.8,768.8,756.0,,756.0,762.0,-6.0,,50.0,37928.0,4.0,12.799999999999955,1.664932362122783,-0.7874015748031495,9482.0,758.56 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,GCIL,Ghorahi Cement Industry Limited,365.0,365.0,357.0,,357.0,365.0,-8.0,,4250.0,1528693.5,44.0,8.0,2.191780821917808,-2.191780821917808,34743.03409090909,359.6925882352941 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,GFCL,Goodwill Finance Limited,633.0,633.0,626.1,,626.1,633.0,-6.899999999999977,,1931.0,1219160.7,10.0,6.899999999999977,1.0900473933649253,-1.0900473933649253,121916.06999999999,631.3623511134127 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,GHL,Ghalemdi Hydro Limited,228.0,232.9,228.0,,230.0,231.0,-1.0,,6419.0,1482146.8,36.0,4.900000000000006,2.1491228070175463,-0.4329004329004329,41170.74444444445,230.89995326374824 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,GIBF1,Global IME Balanced Fund-1,10.3,10.3,10.3,,10.3,10.55,-0.25,,100.0,1030.0,1.0,0.0,0.0,-2.3696682464454977,1030.0,10.3 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1100.0,1100.0,1095.0,,1095.0,1120.8,-25.799999999999955,,126.0,138396.0,4.0,5.0,0.45454545454545453,-2.3019271948608098,34599.0,1098.3809523809523 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1740.0,1801.0,1740.0,,1800.0,1813.0,-13.0,,131.0,234495.0,7.0,61.0,3.505747126436782,-0.7170435741864313,33499.28571428572,1790.0381679389313 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,GLH,GreenLife Hydropower Limited,255.1,259.9,253.2,,253.5,258.9,-5.399999999999977,,9865.0,2514617.1,41.0,6.699999999999989,2.6264210113680866,-2.08574739281575,61332.1243902439,254.90289913836799 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,498.0,498.0,471.0,,471.0,475.0,-4.0,,858.0,405733.5,9.0,27.0,5.421686746987952,-0.8421052631578947,45081.5,472.88286713286715 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,GMLI,Guardian Micro Life Insurance Limited ,1201.0,1201.0,1170.5,,1173.0,1200.0,-27.0,,1545.0,1821054.8,31.0,30.5,2.53955037468776,-2.25,58743.70322580645,1178.6762459546926 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,GRDBL,Green Development Bank Ltd.,1024.1,1097.0,1024.1,,1079.9,1078.0,1.900000000000091,,3669.0,3929593.4,48.0,72.90000000000009,7.118445464310136,0.1762523191094704,81866.52916666666,1071.0257290814936 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,GSY,Garima Samriddhi Yojana,10.0,10.0,10.0,,10.0,9.9,0.09999999999999964,,2000.0,20000.0,15.0,0.0,0.0,1.0101010101010066,1333.3333333333333,10.0 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,GUFL,Gurkhas Finance Ltd.,575.0,575.0,550.1,,550.1,565.0,-14.899999999999977,,4980.0,2792538.5,35.0,24.899999999999977,4.330434782608691,-2.6371681415929165,79786.81428571428,560.750702811245 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,GVL,Green Ventures Limited,480.2,485.0,480.2,,483.5,490.0,-6.5,,2156.0,1043620.6,19.0,4.800000000000011,0.9995835068721389,-1.3265306122448979,54927.4,484.05408163265304 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,H8020,Himalayan 80-20,12.3,12.3,11.8,,11.8,12.3,-0.5,,1341.0,16243.8,5.0,0.5,4.0650406504065035,-4.0650406504065035,3248.7599999999998,12.113199105145414 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,HATHY,Hathway Investment Nepal Limited,767.0,767.0,744.2,,745.0,755.0,-10.0,,460.0,344115.8,15.0,22.799999999999955,2.972620599739238,-1.3245033112582782,22941.053333333333,748.0778260869565 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,HBL,Himalayan Bank Limited,200.0,200.0,194.0,,198.0,200.9,-2.9000000000000057,,4815.0,954398.5,166.0,6.0,3.0,-1.4435042309606798,5749.388554216867,198.21360332294913 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,HDHPC,Himal Dolakha Hydropower Company Limited,218.1,220.0,217.0,,217.0,221.0,-4.0,,35031.0,7645552.0,91.0,3.0,1.375515818431912,-1.809954751131222,84017.05494505494,218.25103479775058 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,HDL,Himalayan Distillery Limited,1189.0,1190.0,1165.1,,1170.0,1178.0,-8.0,,4450.0,5203217.5,77.0,24.90000000000009,2.0941968040370136,-0.6791171477079796,67574.25324675324,1169.2623595505618 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,HFIN,Hotel Forest Inn Limited,680.0,705.0,680.0,,697.0,706.9,-9.899999999999977,,14948.0,10416667.2,168.0,25.0,3.6764705882352944,-1.400480973263542,62003.97142857142,696.8602622424404 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,HHL,Himalayan Hydropower Limited,342.0,362.0,342.0,,349.0,352.0,-3.0,,7307.0,2565842.2,45.0,20.0,5.847953216374268,-0.8522727272727272,57018.71555555556,351.1485151224853 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,HIDCL,Hydorelectricity Investment and Development Company Ltd,266.0,266.0,261.1,,263.0,266.0,-3.0,,6153.0,1615050.1,50.0,4.899999999999977,1.8421052631578863,-1.1278195488721803,32301.002,262.4817324882171 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,193.5,196.7,193.0,,193.0,195.0,-2.0,,14321.0,2774501.9,39.0,3.6999999999999886,1.9121447028423715,-1.0256410256410255,71141.07435897435,193.73660358913483 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,HIMSTAR,Him Star Urja Company Limited,731.0,748.4,725.0,,725.0,751.0,-26.0,,2548.0,1862379.0,40.0,23.399999999999977,3.201094391244867,-3.462050599201065,46559.475,730.9179748822606 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.9,903.0,873.0,,903.0,900.0,3.0,,1375.0,1212989.0,10.0,30.0,3.33370374486054,0.33333333333333337,121298.9,882.1738181818182 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,HLI,Himalayan Life Insurance Limited,330.0,338.8,330.0,,332.0,335.0,-3.0,,7789.0,2589582.9,54.0,8.800000000000011,2.66666666666667,-0.8955223880597015,47955.23888888889,332.4666709462062 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,HLICF,HLI Large Cap Fund,8.69,8.95,8.69,,8.7,8.95,-0.25,,420.0,3678.0,3.0,0.2599999999999998,2.9919447640966603,-2.7932960893854752,1226.0,8.757142857142858 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,HPPL,Himalayan Power Partner Ltd.,360.0,374.0,360.0,,370.0,370.0,0.0,,18071.0,6708299.8,67.0,14.0,3.888888888888889,0.0,100123.87761194029,371.2190692269382 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,HRL,Himalayan Reinsurance Limited,636.2,640.0,625.1,,627.5,636.2,-8.700000000000045,,40293.0,25413619.9,347.0,14.899999999999977,2.342030807922033,-1.3674944985853577,73238.09769452449,630.7204700568336 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,HURJA,Himalaya Urja Bikas Company Limited,240.0,242.0,236.2,,237.0,240.0,-3.0,,17578.0,4170911.0,49.0,5.800000000000011,2.4166666666666714,-1.25,85120.63265306123,237.28017977016725 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,ICFC,ICFC Finance Limited,611.5,622.0,611.5,,622.0,618.0,4.0,,71.0,43881.5,3.0,10.5,1.7170891251022076,0.6472491909385114,14627.166666666666,618.0492957746479 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,ICFCD88,9% ICFC Finance Limited Debenture 2088,1125.0,1125.2,1125.0,,1125.2,1121.0,4.2000000000000455,,50.0,56255.0,2.0,0.20000000000004547,0.01777777777778182,0.37466547725245725,28127.5,1125.1 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,ICFCD89,8% ICFC Finance Limited Debenture 2089,1106.0,1123.7,1106.0,,1123.7,1091.0,32.700000000000045,,210.0,235212.5,6.0,17.700000000000045,1.600361663652807,2.9972502291475753,39202.083333333336,1120.0595238095239 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,IGI,IGI Prudential insurance Limited,448.0,450.0,441.3,,443.0,450.0,-7.0,,1881.0,834475.5,7.0,8.699999999999989,1.9419642857142834,-1.5555555555555556,119210.78571428571,443.63397129186603 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,IHL,Ingwa Hydropower Limited,370.0,370.0,360.2,,361.1,366.0,-4.899999999999977,,695.0,252100.1,12.0,9.800000000000011,2.648648648648652,-1.338797814207644,21008.341666666667,362.73395683453236 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,927.0,850.0,,899.2,890.0,9.200000000000045,,75.0,65771.0,7.0,77.0,9.058823529411764,1.0337078651685445,9395.857142857143,876.9466666666667 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,ILI,IME Life Insurance Company Limited,420.1,425.0,420.0,,420.1,424.0,-3.8999999999999773,,1642.0,692358.8,48.0,5.0,1.19019281123542,-0.9198113207547116,14424.141666666668,421.6557856272838 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,JBBL,Jyoti Bikas Bank Limited,354.0,354.0,346.1,,346.1,349.0,-2.8999999999999773,,3327.0,1157146.7,22.0,7.899999999999977,2.23163841807909,-0.8309455587392486,52597.57727272727,347.8048391944695 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1270.0,1281.0,1267.1,,1268.0,1275.3,-7.2999999999999545,,1016.0,1291873.3,28.0,13.900000000000091,1.0944881889763851,-0.5724143338822202,46138.33214285714,1271.5288385826773 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,JFL,Janaki Finance Company Limited,400.1,400.6,400.0,,400.6,405.5,-4.899999999999977,,1070.0,428031.4,11.0,0.6000000000000227,0.1499625093726625,-1.208384710234273,38911.94545454546,400.02934579439255 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,JHAPA,Jhapa Energy Limited,1100.0,1130.9,1100.0,,1108.1,1111.0,-2.900000000000091,,4731.0,5268065.3,56.0,30.90000000000009,2.8090909090909175,-0.2610261026102692,94072.59464285713,1113.5204607905305 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,JOSHI,Joshi Hydropower Development Company Ltd,268.0,268.0,264.5,,264.5,267.8,-3.3000000000000114,,1453.0,384853.0,7.0,3.5,1.3059701492537312,-1.232262882748324,54979.0,264.86785960082585 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,KAHL,Kalanga Hydro Limited,550.0,555.0,533.2,,539.0,560.0,-21.0,,22425.0,12184775.9,715.0,21.799999999999955,3.9636363636363554,-3.75,17041.644615384615,543.3567848383501 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,KBL,Kumari Bank Limited,212.0,220.3,212.0,,218.0,219.0,-1.0,,38101.0,8323696.1,105.0,8.300000000000011,3.9150943396226467,-0.45662100456621,79273.29619047619,218.46397994803286 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,KBSH,Kutheli Bukhari Small Hydropower Limited,1175.0,1175.0,1045.5,,1045.5,1230.0,-184.5,,8799.0,9208121.0,158.0,129.5,11.02127659574468,-15.0,58279.24683544304,1046.4963063984544 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,KDBY,Kumari Dhanabriddhi Yojana,10.8,10.83,10.8,,10.83,11.08,-0.25,,500.0,5407.0,5.0,0.02999999999999936,0.27777777777777185,-2.256317689530686,1081.4,10.814 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,KDL,Kalinchowk Darshan Limited,820.0,820.0,796.0,,796.0,812.0,-16.0,,60.0,48960.0,2.0,24.0,2.9268292682926833,-1.9704433497536946,24480.0,816.0 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,KEF,Kumari Equity Fund,10.58,10.58,10.38,,10.4,10.63,-0.23000000000000043,,1400.0,14734.0,5.0,0.1999999999999993,1.8903591682419594,-2.1636876763875863,2946.8,10.524285714285714 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,KHPL,Kalinchock Hydropower Limited,930.0,966.0,930.0,,949.9,960.0,-10.100000000000023,,3127.0,2970585.1,82.0,36.0,3.870967741935484,-1.0520833333333357,36226.64756097561,949.9792452830189 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,KKHC,Khanikhola Hydropower Co. Ltd.,265.0,268.0,264.0,,265.0,268.5,-3.5,,6191.0,1647197.0,26.0,4.0,1.509433962264151,-1.303538175046555,63353.730769230766,266.0631561944759 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,808.0,808.0,779.5,,802.6,803.0,-0.39999999999997726,,416.0,326703.0,8.0,28.5,3.527227722772277,-0.04981320049812917,40837.875,785.34375 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,KPCL,Kalika power Company Ltd,470.0,470.1,469.4,,469.4,476.8,-7.400000000000034,,1615.0,758514.2,10.0,0.7000000000000455,0.14893617021277564,-1.5520134228187992,75851.42,469.6682352941176 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,KSBBL,Kamana Sewa Bikas Bank Limited,488.8,488.8,480.2,,480.2,486.0,-5.800000000000011,,1690.0,815361.1,31.0,8.600000000000023,1.7594108019639982,-1.1934156378600846,26301.970967741934,482.4621893491124 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,KSY,Kumari Sabal Yojana,9.75,9.75,9.75,,9.75,9.76,-0.009999999999999787,,400.0,3900.0,2.0,0.0,0.0,-0.10245901639344043,1950.0,9.75 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,LBBL,Lumbini Bikas Bank Ltd.,491.2,495.9,491.0,,491.6,495.5,-3.8999999999999773,,22905.0,11271469.3,35.0,4.899999999999977,0.9975570032573244,-0.7870837537840519,322041.98000000004,492.09645492250604 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,LEC,Liberty Energy Company Limited,220.0,222.9,216.2,,216.2,220.0,-3.8000000000000114,,13140.0,2861125.7,61.0,6.700000000000017,3.0454545454545534,-1.7272727272727324,46903.700000000004,217.74168188736684 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,LICN,Life Insurance Corporation (Nepal) Limited,844.0,844.0,790.2,,791.0,804.4,-13.399999999999977,,618.0,490486.9,15.0,53.799999999999955,6.3744075829383835,-1.665837891596218,32699.126666666667,793.6681229773463 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,LSL,Laxmi Sunrise Bank Limited,214.0,226.0,214.0,,223.7,225.0,-1.3000000000000114,,22287.0,5002814.1,70.0,12.0,5.607476635514018,-0.5777777777777828,71468.77285714285,224.47229775205275 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,LSLPO,Laxmi Sunrise Bank Limited Promoter Share,123.0,123.0,123.0,,123.0,123.0,0.0,,8201.0,1008723.0,1.0,0.0,0.0,0.0,1008723.0,123.0 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,LUK,Laxmi Unnati Kosh,9.9,10.05,9.9,,10.05,9.76,0.2900000000000009,,1120.0,11241.0,3.0,0.15000000000000036,1.5151515151515187,2.9713114754098457,3747.0,10.036607142857143 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,LVF2,Laxmi Value Fund 2,9.8,9.8,9.8,,9.8,9.75,0.05000000000000071,,500.0,4900.0,3.0,0.0,0.0,0.5128205128205201,1633.3333333333333,9.8 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MABEL,Mabilung Energy Limited,621.0,621.0,614.2,,615.8,625.0,-9.200000000000045,,604.0,372120.0,19.0,6.7999999999999545,1.0950080515297833,-1.4720000000000073,19585.263157894737,616.0927152317881 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MAKAR,Makar Jitumaya Suri Hydropower Limited,433.2,458.9,433.2,,450.0,456.0,-6.0,,11123.0,5018567.6,53.0,25.69999999999999,5.932594644506,-1.3157894736842104,94689.95471698113,451.18831250561897 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MANDU,Mandu Hydropower Limited,804.2,810.0,804.2,,805.0,824.0,-19.0,,255.0,205387.0,6.0,5.7999999999999545,0.7212136284506285,-2.3058252427184467,34231.166666666664,805.4392156862746 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,848.5,850.1,848.0,,848.0,874.0,-26.0,,154.0,130744.0,9.0,2.1000000000000227,0.24749558043606631,-2.9748283752860414,14527.111111111111,848.987012987013 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.1,275.0,270.1,,272.3,275.0,-2.6999999999999886,,2691.0,735879.3,50.0,4.899999999999977,1.8141429100333124,-0.9818181818181776,14717.586000000001,273.4594202898551 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MBL,Machhapuchhre Bank Limited,242.0,255.4,242.0,,252.0,254.0,-2.0,,5392.0,1357304.0,38.0,13.400000000000006,5.5371900826446305,-0.7874015748031495,35718.52631578947,251.72551928783383 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MBLD2085,10.25% Machhapuchhre Bank Debenture 2085,1196.1,1205.0,1196.1,,1205.0,1233.0,-28.0,,75.0,90250.0,4.0,8.900000000000091,0.7440849427305486,-2.2708840227088403,22562.5,1203.3333333333333 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MBLEF,MBL Equity Fund,10.01,10.01,10.01,,10.01,10.2,-0.1899999999999995,,700.0,7007.0,2.0,0.0,0.0,-1.8627450980392108,3503.5,10.01 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MCHL,Menchhiyam Hydropower Limited,290.1,290.1,286.0,,286.1,293.0,-6.899999999999977,,700.0,202105.0,10.0,4.100000000000023,1.4133057566356506,-2.354948805460743,20210.5,288.7214285714286 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MDB,Miteri Development Bank Limited,600.5,600.5,590.0,,590.0,587.0,3.0,,229.0,135414.5,4.0,10.5,1.7485428809325563,0.5110732538330494,33853.625,591.329694323144 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MEHL,Manakamana Engineering Hydropower Limited,315.0,317.2,307.5,,307.6,315.0,-7.399999999999977,,300.0,92775.3,14.0,9.699999999999989,3.079365079365076,-2.3492063492063417,6626.807142857143,309.25100000000003 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MEL,Modi Energy Limited,218.0,223.9,218.0,,220.9,224.6,-3.6999999999999886,,3415.0,751474.5,31.0,5.900000000000006,2.7064220183486265,-1.647373107747101,24241.112903225807,220.0510980966325 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MEN,Mountain Energy Nepal Limited,595.0,595.0,590.3,,590.5,595.0,-4.5,,9625.0,5712443.5,43.0,4.7000000000000455,0.7899159663865624,-0.7563025210084033,132847.52325581395,593.5006233766234 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MERO,Mero Microfinance Bittiya Sanstha Ltd.,725.0,725.0,695.0,,695.0,708.0,-13.0,,676.0,471604.0,12.0,30.0,4.137931034482759,-1.8361581920903955,39300.333333333336,697.6390532544378 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MFIL,Manjushree Finance Ltd.,775.0,799.8,775.0,,790.0,800.0,-10.0,,2410.0,1911923.0,21.0,24.799999999999955,3.199999999999994,-1.25,91043.95238095238,793.3290456431536 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MHCL,Molung Hydropower Company Limited,315.5,324.6,315.2,,316.0,321.0,-5.0,,1115.0,351914.0,14.0,9.400000000000034,2.9793977812995354,-1.557632398753894,25136.714285714286,315.61793721973095 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MHL,Mandakini Hydropower Limited,483.0,483.0,480.0,,480.0,485.0,-5.0,,130.0,62450.0,5.0,3.0,0.6211180124223602,-1.0309278350515463,12490.0,480.38461538461536 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MHNL,Mountain Hydro Nepal Limited,242.5,242.5,238.3,,238.3,242.9,-4.599999999999994,,2477.0,594147.2,15.0,4.199999999999989,1.7319587628865933,-1.893783449979413,39609.81333333333,239.8656439241017 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MKCL,Muktinath Krishi Company Limited,1160.0,1179.0,1131.2,,1131.2,1160.0,-28.799999999999955,,255.0,293198.0,14.0,47.799999999999955,4.120689655172409,-2.4827586206896513,20942.714285714286,1149.7960784313725 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MKHC,Maya Khola Hydropower Company Limited,294.0,297.0,294.0,,294.4,300.0,-5.600000000000023,,760.0,223644.0,18.0,3.0,1.0204081632653061,-1.866666666666674,12424.666666666666,294.2684210526316 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MKHL,Mai Khola Hydropower Limited,501.0,528.9,490.0,,510.0,514.5,-4.5,,330.0,165187.0,13.0,38.89999999999998,7.7644710578842275,-0.8746355685131195,12706.692307692309,500.56666666666666 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MKJC,Mailung Khola Jal Vidhyut Company Limited,488.2,488.2,458.8,,468.8,465.0,3.8000000000000114,,1036.0,477690.1,26.0,29.399999999999977,6.022122081114293,0.8172043010752713,18372.696153846155,461.0908301158301 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1147.1,1147.1,1134.0,,1134.0,1147.1,-13.099999999999909,,203.0,230150.4,4.0,13.099999999999909,1.142010286810209,-1.142010286810209,57537.6,1133.7458128078817 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MLBL,Mahalaxmi Bikas Bank Ltd.,355.7,355.7,355.0,,355.0,358.9,-3.8999999999999773,,5949.0,2113752.3,16.0,0.6999999999999886,0.1967950520101177,-1.0866536639732454,132109.51875,355.3122037317196 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1160.6,1195.4,1160.6,,1165.2,1190.0,-24.799999999999955,,40.0,47166.0,3.0,34.80000000000018,2.9984490780630866,-2.0840336134453743,15722.0,1179.15 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1711.0,1711.0,1710.0,,1710.0,1711.0,-1.0,,86.0,147100.0,3.0,1.0,0.058445353594389245,-0.058445353594389245,49033.333333333336,1710.4651162790697 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MMF1,Mega Mutual Fund -1,9.4,9.4,9.12,,9.14,9.69,-0.5499999999999989,,1160.0,10800.0,5.0,0.28000000000000114,2.978723404255331,-5.675954592363251,2160.0,9.310344827586206 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,456.0,460.0,455.9,,455.9,463.4,-7.5,,1030.0,470506.5,11.0,4.100000000000023,0.8991228070175489,-1.6184721622788087,42773.318181818184,456.802427184466 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MNBBL,Muktinath Bikas Bank Ltd.,370.0,373.0,368.1,,370.0,372.0,-2.0,,4356.0,1609570.1,27.0,4.899999999999977,1.3243243243243183,-0.5376344086021506,59613.70740740741,369.50645087236 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MNMF1,Muktinath Mutual Fund 1,9.8,9.8,9.8,,9.8,9.85,-0.049999999999998934,,300.0,2940.0,2.0,0.0,0.0,-0.5076142131979587,1470.0,9.8 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MPFL,Multipurpose Finance Company Limited,610.0,624.8,610.0,,615.0,621.8,-6.7999999999999545,,1209.0,746770.2,7.0,14.799999999999955,2.426229508196714,-1.0935992280475966,106681.45714285714,617.6759305210918 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MSHL,Mid Solu Hydropower Limited,666.7,666.7,627.3,,627.3,635.0,-7.7000000000000455,,185.0,119063.5,5.0,39.40000000000009,5.909704514774274,-1.2125984251968576,23812.7,643.5864864864865 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1220.0,1221.0,1204.1,,1210.0,1221.0,-11.0,,1040.0,1258861.0,6.0,16.90000000000009,1.3852459016393517,-0.9009009009009009,209810.16666666666,1210.4432692307691 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NABBC,Narayani Development Bank Limited,798.0,798.0,770.2,,783.4,792.0,-8.600000000000023,,3902.0,3037727.8,30.0,27.799999999999955,3.4837092731829515,-1.0858585858585887,101257.59333333332,778.5053305996925 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NABIL,Nabil Bank Limited,546.0,549.8,545.0,,548.0,546.8,1.2000000000000455,,12396.0,6792048.6,134.0,4.7999999999999545,0.8791208791208708,0.2194586686174187,50686.929850746266,547.9226040658276 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NABILD2089,7% Nabil Debenture 2089,1088.0,1088.0,1088.0,,1088.0,1057.0,31.0,,100.0,108800.0,1.0,0.0,0.0,2.9328287606433303,108800.0,1088.0 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,747.0,747.0,747.0,,747.0,747.0,0.0,,2.0,1470.0,1.0,0.0,0.0,0.0,1470.0,735.0 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NBF3,Nabil Balanced Fund-3,10.0,10.1,10.0,,10.1,10.01,0.08999999999999986,,2371.0,23823.1,7.0,0.09999999999999964,0.9999999999999963,0.8991008991008976,3403.2999999999997,10.047701391817798 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NBL,Nepal Bank Limited,268.9,269.4,266.1,,266.1,268.9,-2.7999999999999545,,5893.0,1572842.6,42.0,3.2999999999999545,1.2272220156191724,-1.0412792859799014,37448.63333333334,266.90015272357033 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1544.2,1544.2,1501.1,,1502.0,1503.1,-1.099999999999909,,162.0,243726.2,4.0,43.100000000000136,2.791089237145456,-0.07318209034661094,60931.55,1504.4827160493828 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NFS,Nepal Finance Ltd.,578.5,587.9,578.2,,580.0,582.6,-2.6000000000000227,,680.0,396178.4,12.0,9.699999999999932,1.676750216076047,-0.4462753175420568,33014.86666666667,582.6152941176471 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NGPL,Ngadi Group Power Ltd.,424.0,424.0,418.0,,418.1,423.4,-5.2999999999999545,,72370.0,30421082.8,143.0,6.0,1.4150943396226416,-1.2517713745866685,212734.84475524476,420.35488185712313 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NHDL,Nepal Hydro Developers Ltd.,647.0,647.0,636.5,,637.0,646.0,-9.0,,253.0,162133.5,8.0,10.5,1.6228748068006182,-1.393188854489164,20266.6875,640.8438735177865 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NHPC,National Hydro Power Company Limited,299.0,299.0,281.1,,282.1,285.4,-3.2999999999999545,,147463.0,41844434.2,277.0,17.899999999999977,5.986622073578587,-1.1562718990889822,151062.9393501805,283.76226036361663 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NIBLGF,NIBL Growth Fund,9.23,9.23,9.2,,9.2,9.5,-0.3000000000000007,,200.0,1843.0,2.0,0.030000000000001137,0.3250270855904782,-3.157894736842113,921.5,9.215 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NIBLSTF,NIBL Stable Fund,8.6,8.82,8.6,,8.7,8.6,0.09999999999999964,,2350.0,20665.0,5.0,0.22000000000000064,2.5581395348837286,1.1627906976744147,4133.0,8.793617021276596 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NIBSF2,NIBL Samriddhi Fund -2,8.57,8.69,8.57,,8.69,8.82,-0.13000000000000078,,1026.0,8847.74,7.0,0.11999999999999922,1.4002333722286957,-1.4739229024943399,1263.962857142857,8.623528265107213 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NICA,NIC Asia Bank Ltd.,324.0,349.0,324.0,,337.0,340.9,-3.8999999999999773,,2554.0,862176.0,27.0,25.0,7.716049382716049,-1.1440305074801929,31932.444444444445,337.57870007830854 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NICD83/84,10.25% NIC Asia Debenture 2083/84,1048.0,1048.0,1048.0,,1048.0,1079.9,-31.90000000000009,,10.0,10480.0,1.0,0.0,0.0,-2.9539772201129817,10480.0,1048.0 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NICFC,NIC Asia Flexi CAP Fund,9.02,9.05,9.02,,9.05,9.27,-0.21999999999999886,,400.0,3614.0,4.0,0.030000000000001137,0.33259423503327207,-2.373247033441196,903.5,9.035 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NICGF2,NIC ASIA Growth Fund-2,9.0,9.01,9.0,,9.01,9.11,-0.09999999999999964,,200.0,1801.0,2.0,0.009999999999999787,0.11111111111110875,-1.0976948408342442,900.5,9.005 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NICL,Nepal Insurance Co. Ltd.,519.0,519.0,513.6,,515.0,519.0,-4.0,,862.0,444303.4,11.0,5.399999999999977,1.0404624277456604,-0.7707129094412332,40391.218181818185,515.4331786542924 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,560.0,570.0,556.0,,556.4,564.9,-8.5,,1202.0,671022.4,15.0,14.0,2.5,-1.5046910957691628,44734.82666666667,558.254908485857 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NICSF,NIC Asia Select Fund 30,8.9,9.0,8.8,,9.0,9.0,0.0,,300.0,2670.0,3.0,0.1999999999999993,2.2471910112359472,0.0,890.0,8.9 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NIFRA,Nepal Infrastructure Bank Limited,252.0,255.0,250.1,,251.9,255.0,-3.0999999999999943,,40064.0,10051727.2,158.0,4.900000000000006,1.9444444444444466,-1.2156862745098018,63618.52658227848,250.89175319488817 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NIMB,Nepal Investment Mega Bank Limited,190.0,201.0,190.0,,197.2,197.0,0.19999999999998863,,16376.0,3213215.9,92.0,11.0,5.7894736842105265,0.10152284263958815,34926.25978260869,196.21494259892526 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,142.6,142.6,142.6,,142.6,147.0,-4.400000000000006,,10.0,1426.0,1.0,0.0,0.0,-2.9931972789115684,1426.0,142.6 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NLG,NLG Insurance Company Ltd.,588.0,589.3,585.1,,587.0,594.0,-7.0,,3376.0,1982181.0,20.0,4.199999999999932,0.7142857142857028,-1.1784511784511784,99109.05,587.1389218009479 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NLIC,Nepal Life Insurance Co. Ltd.,802.0,802.0,760.1,,761.1,764.0,-2.8999999999999773,,7190.0,5504745.7,51.0,41.89999999999998,5.224438902743139,-0.3795811518324578,107936.19019607843,765.6113630041725 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NMB,NMB Bank Limited,232.0,244.4,232.0,,242.2,243.9,-1.700000000000017,,6938.0,1682134.1,54.0,12.400000000000006,5.344827586206899,-0.6970069700697077,31150.631481481483,242.45230614009802 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NMBHF2,NMB Hybrid Fund L- II,9.84,9.84,9.56,,9.56,9.6,-0.03999999999999915,,700.0,6724.0,3.0,0.27999999999999936,2.8455284552845463,-0.4166666666666578,2241.3333333333335,9.605714285714285 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NMFBS,National Laghubitta Bittiya Sanstha Limited,1125.0,1130.0,1125.0,,1130.0,1130.0,0.0,,2265.0,2549017.0,7.0,5.0,0.4444444444444444,0.0,364145.28571428574,1125.3938189845474 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NMIC,Nepal Micro Insurance Company Limited,950.0,978.3,950.0,,951.4,977.0,-25.600000000000023,,566.0,539530.6,20.0,28.299999999999955,2.9789473684210477,-2.620266120777894,26976.53,953.2342756183746 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,531.0,533.1,530.0,,532.1,545.0,-12.899999999999977,,2035.0,1081560.0,16.0,3.1000000000000227,0.5838041431261813,-2.366972477064216,67597.5,531.4791154791155 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NRIC,Nepal Reinsurance Company Limited,1000.0,1008.0,990.0,,998.0,1007.1,-9.100000000000023,,7311.0,7273482.9,64.0,18.0,1.7999999999999998,-0.9035845496971525,113648.1703125,994.8684037751334 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NRM,Nepal Republic Media Limited,332.0,332.0,317.0,,321.0,325.0,-4.0,,4680.0,1519982.0,26.0,15.0,4.518072289156627,-1.2307692307692308,58460.846153846156,324.7824786324786 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NRN,NRN Infrastructure and Development Limited,1480.0,1510.0,1480.0,,1490.0,1519.9,-29.90000000000009,,28643.0,42891198.0,152.0,30.0,2.027027027027027,-1.967234686492538,282178.9342105263,1497.4408406940613 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NSIF2,NMB Sulav Investment Fund - 2,10.61,10.65,10.61,,10.65,10.65,0.0,,800.0,8492.0,4.0,0.040000000000000924,0.3770028275212151,0.0,2123.0,10.615 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NSY,Nepal Life Samriddhi Lagani Yojana,9.21,9.32,9.21,,9.32,9.38,-0.0600000000000005,,500.0,4643.0,5.0,0.10999999999999943,1.1943539630835986,-0.6396588486140777,928.6,9.286 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NTC,Nepal Doorsanchar Company Limited,860.0,860.0,855.0,,855.0,857.1,-2.1000000000000227,,618.0,530041.5,19.0,5.0,0.5813953488372093,-0.2450122506125333,27896.92105263158,857.6723300970874 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,636.0,636.0,618.1,,618.1,629.0,-10.899999999999977,,790.0,491533.5,6.0,17.899999999999977,2.814465408805028,-1.7329093799681998,81922.25,622.1943037974684 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NWCL,Nepal Warehousing Company Limited ,721.9,725.0,721.9,,722.0,733.9,-11.899999999999977,,70.0,50569.0,5.0,3.1000000000000227,0.42942235766727005,-1.6214743153018092,10113.8,722.4142857142857 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,NYADI,Nyadi Hydropower Limited,367.1,378.1,367.1,,368.9,372.0,-3.1000000000000227,,366.0,135255.4,15.0,11.0,2.9964587305911192,-0.8333333333333394,9017.026666666667,369.5502732240437 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,OHL,Oriental Hotels Limited,680.0,680.0,680.0,,680.0,685.0,-5.0,,50.0,34000.0,2.0,0.0,0.0,-0.7299270072992701,17000.0,680.0 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,OMPL,Om Megashree Pharmaceuticals Limited,960.0,985.0,950.0,,971.0,978.0,-7.0,,1500.0,1462834.0,43.0,35.0,3.6458333333333335,-0.7157464212678937,34019.395348837206,975.2226666666667 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,PCBL,Prime Commercial Bank Ltd.,227.1,244.9,227.1,,239.0,239.0,0.0,,12350.0,2926707.3,68.0,17.80000000000001,7.8379568472038805,0.0,43039.81323529412,236.98034817813763 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,PCIL,Palpa Cement Industries Limited,631.8,701.0,631.8,,651.1,665.0,-13.899999999999977,,15610.0,10252878.3,214.0,69.20000000000005,10.952833175055405,-2.090225563909771,47910.64626168225,656.8147533632288 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,PHCL,Peoples Hydropower Company Limited,304.1,305.1,302.4,,303.3,305.9,-2.599999999999966,,9279.0,2820211.5,55.0,2.7000000000000455,0.8878658336073809,-0.8499509643674293,51276.57272727273,303.93485289363076 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,PMHPL,Panchakanya Mai Hydropower Ltd,321.5,329.5,321.5,,325.0,328.0,-3.0,,1265.0,413196.5,11.0,8.0,2.488335925349922,-0.9146341463414633,37563.318181818184,326.63754940711465 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,PMLI,Prabhu Mahalaxmi Life Insurance Limited,443.0,445.0,443.0,,444.0,445.0,-1.0,,278.0,123391.8,23.0,2.0,0.4514672686230248,-0.22471910112359553,5364.860869565217,443.85539568345325 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,PPCL,Panchthar Power Compant Limited,355.5,355.5,345.0,,345.0,349.0,-4.0,,2260.0,779984.0,9.0,10.5,2.9535864978902953,-1.146131805157593,86664.88888888889,345.12566371681413 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,PPL,People's Power Limited,322.1,335.5,322.1,,335.5,339.0,-3.5,,5235.0,1752229.0,35.0,13.399999999999977,4.160198696057118,-1.0324483775811208,50063.68571428571,334.7142311365807 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,PRIN,Prabhu Insurance Ltd.,685.0,685.0,682.0,,683.0,685.0,-2.0,,868.0,592620.0,10.0,3.0,0.43795620437956206,-0.291970802919708,59262.0,682.741935483871 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,PROFL,Progressive Finance Limited,446.0,446.0,446.0,,446.0,444.0,2.0,,50.0,22300.0,2.0,0.0,0.0,0.45045045045045046,11150.0,446.0 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,PRVU,Prabhu Bank Limited,186.0,199.0,186.0,,193.0,195.0,-2.0,,22432.0,4350858.0,93.0,13.0,6.989247311827956,-1.0256410256410255,46783.41935483871,193.95764978601997 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,PSF,Prabhu Select Fund,11.72,12.36,11.72,,12.0,12.0,0.0,,600.0,7208.0,4.0,0.6399999999999988,5.460750853242311,0.0,1802.0,12.013333333333334 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,PURE,Pure Energy Limited,840.8,877.0,840.8,,860.0,885.0,-25.0,,1004.0,864762.5,27.0,36.200000000000045,4.305423406279739,-2.824858757062147,32028.24074074074,861.3172310756972 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,RADHI,Radhi Bidyut Company Ltd,720.0,763.8,720.0,,745.0,745.1,-0.10000000000002274,,20951.0,15488260.8,70.0,43.799999999999955,6.083333333333327,-0.013421017313115385,221260.86857142858,739.2611713044723 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,RAWA,Rawa Energy Development Limited,464.0,464.0,433.0,,438.0,442.0,-4.0,,7150.0,3135638.3,60.0,31.0,6.68103448275862,-0.904977375565611,52260.63833333333,438.55081118881117 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,RBBF40,RBB Focus 40,9.07,9.1,9.01,,9.05,9.34,-0.28999999999999915,,60700.0,550179.0,16.0,0.08999999999999986,0.9922822491730965,-3.1049250535331816,34386.1875,9.063904448105436 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,RBCL,Rastriya Beema Company Limited,14900.0,14900.0,14500.0,,14500.0,14474.0,26.0,,40.0,584000.0,3.0,400.0,2.684563758389262,0.17963244438303164,194666.66666666666,14600.0 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,RFPL,River Falls Power Limited,329.0,345.0,329.0,,344.9,345.0,-0.10000000000002274,,1720.0,590972.0,16.0,16.0,4.86322188449848,-0.028985507246383404,36935.75,343.5883720930233 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,RHGCL,Rapti Hydro And General Construction Limited,266.2,278.0,266.2,,269.0,272.2,-3.1999999999999886,,4830.0,1308161.0,27.0,11.800000000000011,4.432757325319313,-1.1756061719323985,48450.40740740741,270.8407867494824 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,268.0,268.0,263.3,,265.0,265.1,-0.10000000000002274,,4913.0,1301101.3,35.0,4.699999999999989,1.753731343283578,-0.03772161448510854,37174.322857142855,264.82827193161 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,RIDI,Ridi Power Company Limited,380.0,384.0,375.0,,376.0,386.0,-10.0,,274318.0,103694950.3,520.0,9.0,2.368421052631579,-2.5906735751295336,199413.36596153845,378.0100113736612 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,RLEL,Ridge Line Energy Limited,867.1,894.0,867.1,,872.0,893.9,-21.899999999999977,,2971.0,2587384.7,66.0,26.899999999999977,3.1022950063429797,-2.4499384718648596,39202.798484848485,870.8800740491417 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,RLFL,Reliance Finance Ltd.,490.0,490.0,470.0,,470.0,473.0,-3.0,,3029.0,1434248.5,21.0,20.0,4.081632653061225,-0.6342494714587738,68297.54761904762,473.50561241333776 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,RMF1,RBB Mutual Fund 1,10.15,10.15,10.14,,10.14,9.67,0.47000000000000064,,200.0,2029.0,2.0,0.009999999999999787,0.09852216748768262,4.860392967942095,1014.5,10.145 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,RNLI,Reliable Nepal Life Insurance Limited,445.1,454.0,445.1,,453.1,456.7,-3.599999999999966,,3168.0,1435287.1,47.0,8.899999999999977,1.9995506627724056,-0.7882636303919348,30538.02340425532,453.05779671717175 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,676.0,677.0,670.0,,670.0,677.0,-7.0,,80.0,53800.0,3.0,7.0,1.0355029585798818,-1.03397341211226,17933.333333333332,672.5 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,RSML,Reliance Spinning Mills Limited,3510.0,3791.0,3500.9,,3505.0,3681.0,-176.0,,34075.0,120134424.4,385.0,290.0999999999999,8.264957264957262,-4.7813094267861995,312037.465974026,3525.588390315481 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,RSY,Reliable Samriddhi Yojana,10.03,10.33,10.03,,10.2,10.29,-0.08999999999999986,,600.0,6067.0,6.0,0.3000000000000007,2.9910269192422803,-0.8746355685131182,1011.1666666666666,10.111666666666666 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,RURU,Ru Ru Jalbidhyut Pariyojana Limited,625.0,628.0,625.0,,628.0,626.4,1.6000000000000227,,45.0,28200.0,3.0,3.0,0.48,0.25542784163474186,9400.0,626.6666666666666 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SABBL,Salapa Bikas Bank Limited,1020.3,1106.0,1020.3,,1100.0,1074.0,26.0,,14506.0,15649485.9,184.0,85.70000000000005,8.399490345976679,2.4208566108007448,85051.55380434783,1078.8284778712257 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SADBL,Shangrila Development Bank Ltd.,425.0,425.0,421.0,,425.0,425.0,0.0,,9980.0,4219733.3,33.0,4.0,0.9411764705882352,0.0,127870.70606060605,422.81896793587174 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SAGAR,Sagar Distillery Limited,1750.0,1833.0,1750.0,,1804.0,1795.0,9.0,,15005.0,27116522.5,188.0,83.0,4.742857142857143,0.5013927576601671,144236.82180851063,1807.1657780739754 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.12,-0.06999999999999851,,600.0,6030.0,5.0,0.0,0.0,-0.6916996047430684,1206.0,10.05 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SAHAS,Sahas Urja Limited,666.0,667.9,658.2,,660.0,662.0,-2.0,,25004.0,16542072.5,114.0,9.699999999999932,1.4564564564564462,-0.3021148036253776,145105.89912280702,661.5770476723724 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SAIL,Shreenagar Agritech Industries Limited,1050.0,1110.0,1050.0,,1095.0,1083.8,11.200000000000045,,32547.0,35699746.6,358.0,60.0,5.714285714285714,1.0334009964938222,99719.96256983241,1096.8675023811718 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SALICO,Sagarmatha Lumbini Insurance Co. Limited,589.2,589.2,589.2,,589.2,599.0,-9.799999999999955,,10.0,5892.0,1.0,0.0,0.0,-1.6360601001669373,5892.0,589.2 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SANIMA,Sanima Bank Limited,367.9,367.9,363.4,,364.9,367.3,-2.400000000000034,,3553.0,1299655.8,22.0,4.5,1.2231584669747215,-0.6534168254832655,59075.26363636364,365.7911061075148 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SANVI,Sanvi Energy Limited,595.0,612.7,595.0,,605.0,607.0,-2.0,,1007.0,607855.0,36.0,17.700000000000045,2.974789915966394,-0.3294892915980231,16884.86111111111,603.6295928500497 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SAPDBL,Saptakoshi Development Bank Ltd,754.8,795.0,754.8,,795.0,794.5,0.5,,11402.0,8932245.7,47.0,40.200000000000045,5.325914149443568,0.06293266205160479,190047.7808510638,783.3928872127697 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SARBTM,Sarbottam Cement Limited,808.0,808.0,783.8,,786.0,790.0,-4.0,,1475.0,1159433.0,17.0,24.200000000000045,2.995049504950501,-0.5063291139240507,68201.94117647059,786.0562711864407 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SBCF,Sunrise Bluechip Fund,9.66,9.97,9.66,,9.97,9.65,0.3200000000000003,,1000.0,9836.0,6.0,0.3100000000000005,3.2091097308488665,3.3160621761658056,1639.3333333333333,9.836 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SBI,Nepal SBI Bank Limited,392.0,415.0,392.0,,403.2,412.0,-8.800000000000011,,1798.0,728024.6,17.0,23.0,5.86734693877551,-2.13592233009709,42824.97647058823,404.9080088987764 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SBL,Siddhartha Bank Limited,380.4,407.0,380.4,,399.8,400.4,-0.5999999999999659,,11884.0,4755411.2,55.0,26.600000000000023,6.992639327024191,-0.14985014985014136,86462.02181818182,400.15240659710537 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SBLD89,10.75% SBL Debenture 2089,1260.0,1270.0,1260.0,,1270.0,1251.0,19.0,,300.0,380623.0,4.0,10.0,0.7936507936507936,1.518784972022382,95155.75,1268.7433333333333 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SCB,Standard Chartered Bank Limited,625.2,670.0,625.2,,654.0,658.1,-4.100000000000023,,913.0,595358.5,25.0,44.799999999999955,7.165706973768386,-0.6230056222458628,23814.34,652.0903614457832 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SCBD,10.30% Standard Chartered Bank Limited Debenture,1135.0,1135.0,1135.0,,1135.0,1130.0,5.0,,33.0,37455.0,1.0,0.0,0.0,0.4424778761061947,37455.0,1135.0 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,200.0,2000.0,2.0,0.0,0.0,0.0,1000.0,10.0 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SGHC,Swet-Ganga Hydropower & Construction Limited ,330.0,330.0,325.6,,325.6,333.0,-7.399999999999977,,8346.0,2724756.0,34.0,4.399999999999977,1.3333333333333264,-2.222222222222215,80139.88235294117,326.4744787922358 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SGHL,Sanigad Hydro Limited,521.0,530.0,510.0,,515.0,528.0,-13.0,,34819.0,17991514.8,1231.0,20.0,3.8387715930902107,-2.462121212121212,14615.365393988628,516.7154369740659 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SGIC,Sanima GIC Insurance Limited,470.0,475.0,470.0,,470.0,472.0,-2.0,,2031.0,955263.0,15.0,5.0,1.0638297872340425,-0.423728813559322,63684.2,470.34121122599703 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SHEL,Singati Hydro Energy Limited,306.0,309.0,306.0,,307.4,308.9,-1.5,,16606.0,5107650.2,62.0,3.0,0.9803921568627451,-0.48559404337973455,82381.45483870969,307.5785980970734 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SHINE,Shine Resunga Development Bank Ltd.,414.0,414.0,410.0,,410.0,414.0,-4.0,,3233.0,1333530.0,16.0,4.0,0.966183574879227,-0.966183574879227,83345.625,412.47448190535107 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SHIVM,SHIVAM CEMENTS LTD,650.0,658.9,648.1,,654.0,656.0,-2.0,,18895.0,12351758.2,91.0,10.799999999999955,1.6615384615384545,-0.3048780487804878,135733.60659340658,653.7051177560201 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SHL,Soaltee Hotel Limited,498.0,504.4,496.4,,496.4,502.0,-5.600000000000023,,1283.0,639957.1,11.0,8.0,1.6064257028112447,-1.1155378486055822,58177.91818181818,498.7974279033515 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1480.0,1480.0,1480.0,,1480.0,1524.0,-44.0,,20.0,29600.0,2.0,0.0,0.0,-2.8871391076115485,14800.0,1480.0 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SHPC,Sanima Mai Hydropower Ltd.,538.0,538.0,507.5,,512.0,512.6,-0.6000000000000227,,23291.0,12390903.0,46.0,30.5,5.669144981412639,-0.11705033164261076,269367.45652173914,532.003907088575 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SICL,Shikhar Insurance Co. Ltd.,645.8,645.8,625.7,,625.7,635.0,-9.299999999999955,,796.0,501670.3,10.0,20.09999999999991,3.1124187054815593,-1.464566929133851,50167.03,630.2390703517588 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SIFC,Shree Investment Finance Co. Ltd.,520.0,533.0,520.0,,520.1,527.0,-6.899999999999977,,1651.0,861778.6,16.0,13.0,2.5,-1.3092979127134683,53861.1625,521.9737129012719 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SIGS3,Siddhartha Investment Growth Scheme 3,10.5,10.6,10.35,,10.6,10.5,0.09999999999999964,,330500.0,3503220.0,6.0,0.25,2.380952380952381,0.952380952380949,583870.0,10.599757942511346 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SIKLES,Sikles Hydropower Limited,555.1,570.0,555.1,,557.1,564.0,-6.899999999999977,,687.0,383432.6,11.0,14.899999999999977,2.684201044856778,-1.2234042553191449,34857.50909090909,558.1260553129548 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SINDU,Sindhu Bikash Bank Ltd,692.9,733.8,692.9,,719.9,729.3,-9.399999999999977,,1365.0,972833.9,34.0,40.89999999999998,5.902727666329914,-1.2889071712601095,28612.761764705883,712.6988278388278 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SIPD,Shikhar power Development Limited,668.1,697.0,668.1,,684.0,686.9,-2.8999999999999773,,10160.0,6991174.2,136.0,28.899999999999977,4.3256997455470705,-0.4221866356092557,51405.69264705882,688.1076968503937 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,276.3,280.0,276.0,,276.1,283.0,-6.899999999999977,,4713.0,1306014.0,33.0,4.0,1.4477017734346724,-2.4381625441696033,39576.181818181816,277.1088478676003 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SJLIC,SuryaJyoti Life Insurance Company Limited,416.0,421.0,416.0,,417.2,421.9,-4.699999999999989,,632.0,264839.0,24.0,5.0,1.201923076923077,-1.1140080587816992,11034.958333333334,419.0490506329114 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,762.0,768.0,760.0,,760.1,767.5,-7.399999999999977,,1780.0,1356085.2,23.0,8.0,1.0498687664041995,-0.964169381107489,58960.22608695652,761.845617977528 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SKHEL,Suryakunda Hydro Electric Limited,980.0,1038.0,960.0,,1000.0,1008.0,-8.0,,1022.0,1032065.4,31.0,78.0,7.959183673469387,-0.7936507936507936,33292.43225806452,1009.8487279843445 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SKHL,Super Khudi Hydropower Limited,904.0,905.0,881.2,,881.4,905.0,-23.600000000000023,,1650.0,1462557.0,54.0,23.799999999999955,2.6327433628318535,-2.6077348066298365,27084.38888888889,886.3981818181818 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,802.1,810.0,802.1,,810.0,811.3,-1.2999999999999545,,22.0,17741.0,2.0,7.899999999999977,0.9849145991771571,-0.16023665721680694,8870.5,806.4090909090909 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1100.0,1100.0,1081.1,,1081.1,1109.0,-27.90000000000009,,795.0,862265.0,10.0,18.90000000000009,1.7181818181818262,-2.515779981965743,86226.5,1084.6100628930817 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SLCF,Sanima Large Cap Fund,9.95,9.97,9.95,,9.97,10.1,-0.129999999999999,,300.0,2989.0,3.0,0.02000000000000135,0.20100502512564172,-1.2871287128712774,996.3333333333334,9.963333333333333 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,740.0,751.1,740.0,,748.0,751.1,-3.1000000000000227,,43.0,32059.0,4.0,11.100000000000023,1.500000000000003,-0.4127279989348985,8014.75,745.5581395348837 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SMB,Support Microfinance Bittiya Sanstha Ltd.,1878.8,1878.8,1878.8,,1878.8,1844.1,34.700000000000045,,10.0,18788.0,1.0,0.0,0.0,1.881676698660596,18788.0,1878.8 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1567.0,1567.0,1550.0,,1550.0,1575.0,-25.0,,213.0,330575.0,5.0,17.0,1.0848755583918315,-1.5873015873015872,66115.0,1551.9953051643192 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SMH,Super Mai Hydropower Limited,515.0,516.0,515.0,,515.0,514.0,1.0,,1329.0,684524.2,12.0,1.0,0.1941747572815534,0.19455252918287938,57043.68333333333,515.0671181339353 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SMHL,Super Madi Hydropower Limited,481.1,490.0,481.1,,483.1,484.5,-1.3999999999999773,,3767.0,1828836.9,27.0,8.899999999999977,1.8499272500519595,-0.2889576883384886,67734.7,485.48895672949294 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SMJC,Sagarmatha Jalabidhyut Company Limited,438.0,443.0,438.0,,440.1,449.8,-9.699999999999989,,1004.0,442924.9,21.0,5.0,1.141552511415525,-2.1565140062249863,21091.661904761906,441.16025896414345 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,800.0,800.0,785.0,,785.0,792.0,-7.0,,21.0,16635.0,2.0,15.0,1.875,-0.8838383838383838,8317.5,792.1428571428571 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SNLI,Sun Nepal Life Insurance Company Limited,435.0,439.0,433.5,,433.5,440.0,-6.5,,1925.0,836370.6,51.0,5.5,1.264367816091954,-1.4772727272727273,16399.423529411764,434.47823376623376 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SNORL,Snow Rivers Limited,851.0,893.0,851.0,,889.5,875.0,14.5,,15088.0,13302127.6,311.0,42.0,4.935370152761457,1.657142857142857,42772.11446945337,881.6362407211028 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SOHL,Solu Hydropower Limited,584.0,590.0,571.0,,578.0,584.0,-6.0,,40554.0,23521267.9,303.0,19.0,3.2534246575342465,-1.0273972602739725,77627.94686468647,579.9987152931893 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SONA,Sonapur Minerals And Oil Limited,419.1,423.0,416.1,,418.0,419.1,-1.1000000000000227,,3577.0,1496813.0,58.0,6.899999999999977,1.6463851109520347,-0.2624671916010553,25807.120689655174,418.454850433324 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SOPL,Sopan Pharmaceuticals Limited,833.0,850.0,833.0,,841.6,842.1,-0.5,,12672.0,10679259.1,367.0,17.0,2.0408163265306123,-0.05937537109606934,29098.79863760218,842.7445628156565 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SPC,Samling Power Company Limited,425.5,430.0,425.5,,426.2,434.7,-8.5,,1240.0,530176.0,11.0,4.5,1.0575793184488838,-1.9553715205889122,48197.818181818184,427.56129032258065 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SPDL,Synergy Power Development Ltd.,380.0,398.8,380.0,,388.6,399.9,-11.299999999999955,,15291.0,5944710.0,72.0,18.80000000000001,4.9473684210526345,-2.8257064266066405,82565.41666666667,388.7718265646459 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SPHL,Sayapatri Hydropower Limited,520.0,558.0,520.0,,542.0,546.0,-4.0,,8519.0,4618695.2,29.0,38.0,7.307692307692308,-0.7326007326007326,159265.35172413793,542.1640098603123 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SPIL,Siddhartha Premier Insurance Limited,715.0,715.0,714.0,,714.0,715.0,-1.0,,102.0,72798.0,3.0,1.0,0.13986013986013987,-0.13986013986013987,24266.0,713.7058823529412 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SPL,Shuvam Power Limited,677.0,677.0,663.5,,663.5,677.9,-14.399999999999977,,207.0,140004.0,4.0,13.5,1.9940915805022157,-2.1242071101932405,35001.0,676.3478260869565 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SRBLD83,10.25% Sunrise Bank Debenture 2083,1044.9,1044.9,1044.9,,1044.9,1059.9,-15.0,,10.0,10449.0,1.0,0.0,0.0,-1.415227851684121,10449.0,1044.9 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SRLI,Sanima Reliance Life Insurance Limited,386.0,386.0,383.0,,383.4,386.7,-3.3000000000000114,,4640.0,1778514.0,38.0,3.0,0.7772020725388601,-0.8533747090768066,46803.0,383.30043103448276 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SSHL,Shiva Shree Hydropower Ltd,211.0,211.0,208.0,,208.1,211.0,-2.9000000000000057,,27553.0,5762939.5,98.0,3.0,1.4218009478672986,-1.3744075829383913,58805.505102040814,209.1583312162015 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2130.0,2130.0,2100.0,,2100.0,2105.0,-5.0,,129.0,271940.0,8.0,30.0,1.4084507042253522,-0.23752969121140144,33992.5,2108.062015503876 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,676.0,694.0,676.0,,681.0,690.0,-9.0,,7103.0,4876730.3,25.0,18.0,2.6627218934911245,-1.3043478260869565,195069.212,686.573321131916 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,629.0,631.0,629.0,,630.0,639.0,-9.0,,1091.0,687351.0,7.0,2.0,0.3179650238473768,-1.4084507042253522,98193.0,630.019248395967 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,SYPNL,SY Panel Nepal Limited,1400.0,1419.0,1385.2,,1385.2,1408.9,-23.700000000000045,,17694.0,24746850.9,169.0,33.799999999999955,2.414285714285711,-1.682163389878632,146431.07041420118,1398.6012716174973 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,TAMOR,Sanima Middle Tamor Hydropower Limited,460.0,463.7,446.0,,448.0,452.0,-4.0,,7070.0,3205248.0,26.0,17.69999999999999,3.8478260869565193,-0.8849557522123894,123278.76923076923,453.35898161244694 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,TPC,Terhathum Power Company Limited,357.0,361.0,355.0,,355.0,363.0,-8.0,,4029.0,1435402.8,26.0,6.0,1.680672268907563,-2.203856749311295,55207.8,356.2677587490693 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,565.0,568.5,551.0,,556.3,565.0,-8.700000000000045,,16170.0,9016320.7,427.0,17.5,3.0973451327433628,-1.5398230088495657,21115.50515222482,557.5955905998762 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,TRH,Taragaon Regency Hotel Limited,793.0,793.0,793.0,,793.0,793.0,0.0,,50.0,39650.0,1.0,0.0,0.0,0.0,39650.0,793.0 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,TSHL,Three Star Hydropower Limited,393.0,393.0,382.0,,382.0,392.9,-10.899999999999977,,2481.0,956196.1,38.0,11.0,2.7989821882951653,-2.7742428098752807,25163.055263157894,385.40753728335346 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,TTL,Trade Tower Limited,726.7,738.0,725.1,,735.2,735.0,0.20000000000004547,,2087.0,1530970.0,52.0,12.899999999999977,1.7751479289940797,0.02721088435374768,29441.73076923077,733.5745088643987 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,TVCL,Trishuli Jal Vidhyut Company Limited ,495.0,504.0,483.0,,499.0,495.0,4.0,,260.0,127920.0,8.0,21.0,4.242424242424243,0.8080808080808081,15990.0,492.0 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,UAIL,United Ajod Insurance Limited,448.1,455.0,448.1,,452.0,456.0,-4.0,,1690.0,764352.7,16.0,6.899999999999977,1.539834858290555,-0.8771929824561403,47772.04375,452.2797041420118 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,UHEWA,Upper Hewakhola Hydropower Company Limited,600.0,600.0,583.5,,590.0,598.8,-8.799999999999955,,7189.0,4245231.0,43.0,16.5,2.75,-1.4696058784235062,98726.30232558139,590.5175963277229 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2722.0,2972.0,2722.0,,2803.0,2775.0,28.0,,746.0,2075811.0,18.0,250.0,9.184423218221896,1.009009009009009,115322.83333333333,2782.588471849866 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,ULHC,Upper Lohore Khola Hydropower Company Limited,379.8,379.8,365.7,,365.8,372.0,-6.199999999999989,,601.0,221642.0,12.0,14.100000000000023,3.712480252764619,-1.6666666666666634,18470.166666666668,368.78868552412644 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,UMHL,United Modi Hydropower Ltd.,570.0,599.9,570.0,,592.9,596.4,-3.5,,11970.0,6978994.5,45.0,29.899999999999977,5.245614035087716,-0.5868544600938967,155088.76666666666,583.0404761904762 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,UMRH,United IDI Mardi RB Hydropower Limited.,547.8,547.8,535.0,,535.0,540.5,-5.5,,1268.0,678549.0,12.0,12.799999999999955,2.336619204089075,-1.0175763182238668,56545.75,535.1332807570977 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,UNHPL,Union Hydropower Limited,403.0,403.0,395.0,,395.0,400.0,-5.0,,1390.0,549900.0,11.0,8.0,1.9851116625310175,-1.25,49990.90909090909,395.6115107913669 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,UNL,Unilever Nepal Limited,47800.0,47800.0,47800.0,,47800.0,47800.0,0.0,,10.0,478000.0,1.0,0.0,0.0,0.0,478000.0,47800.0 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1280.0,1280.0,1246.0,,1247.0,1287.9,-40.90000000000009,,140.0,175470.0,3.0,34.0,2.65625,-3.175712400031065,58490.0,1253.357142857143 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,UPCL,UNIVERSAL POWER COMPANY LTD,359.1,360.5,355.2,,355.2,365.0,-9.800000000000011,,23375.0,8359020.1,77.0,5.300000000000011,1.4759120022277947,-2.6849315068493183,108558.70259740259,357.6051379679144 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,200.0,198.0,,198.0,199.0,-1.0,,13253.0,2634698.8,94.0,2.0,1.0,-0.5025125628140703,28028.71063829787,198.8001810910737 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,USHEC,Upper Solu Hydro Electric Company Limited,487.5,491.0,487.5,,491.0,495.2,-4.199999999999989,,150.0,73577.0,6.0,3.5,0.717948717948718,-0.8481421647819041,12262.833333333334,490.5133333333333 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,USHL,Upper Syange Hydropower Limited,577.0,577.0,538.5,,553.9,550.0,3.8999999999999773,,744.0,404798.6,34.0,38.5,6.672443674176777,0.709090909090905,11905.841176470587,544.0841397849462 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1210.1,1212.0,1210.1,,1210.1,1210.0,0.09999999999990905,,60.0,72663.0,4.0,1.900000000000091,0.15701181720519716,0.008264462809909839,18165.75,1211.05 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.1,676.0,670.1,,676.0,684.3,-8.299999999999955,,120.0,80843.0,11.0,5.899999999999977,0.8804656021489295,-1.2129183106824426,7349.363636363636,673.6916666666667 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,VLUCL,Vision Lumbini Urja Company Limited ,460.0,460.0,450.0,,451.0,460.0,-9.0,,150.0,68550.0,8.0,10.0,2.1739130434782608,-1.956521739130435,8568.75,457.0 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1332.0,1366.8,1327.0,,1366.8,1368.0,-1.2000000000000455,,272.0,364082.6,10.0,39.799999999999955,2.9879879879879843,-0.08771929824561736,36408.259999999995,1338.5389705882353 +2026-07-23T06:45:28+00:00,2026-07-23T12:30:28+05:45,2026-07-23,12:30:28,1784789128,3,6,12,nepse_official,OPEN,2026-07-23,YMHL,Yambaling Hydropower Limited,620.3,632.8,616.9,,618.0,633.3,-15.299999999999955,,10656.0,6638093.8,326.0,15.899999999999977,2.563275834273735,-2.4159166271908976,20362.2509202454,622.944237987988 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,930.1,930.2,925.5,,925.5,952.0,-26.5,,403.0,374290.9,13.0,4.7000000000000455,0.5053220083861999,-2.7836134453781516,28791.607692307694,928.7615384615385 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,ADBL,Agricultural Development Bank Limited,310.0,325.0,310.0,,314.1,318.9,-4.7999999999999545,,8581.0,2695369.1,36.0,15.0,4.838709677419355,-1.5051740357478691,74871.3638888889,314.1089733131337 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,AHL,Asian Hydropower Limited,425.5,430.0,425.5,,429.5,430.8,-1.3000000000000114,,280.0,120146.0,9.0,4.5,1.0575793184488838,-0.30176415970288095,13349.555555555555,429.09285714285716 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,AHPC,Arun Valley Hydropower Development Co. Ltd.,274.9,275.0,270.2,,272.1,275.0,-2.8999999999999773,,33406.0,9079961.6,91.0,4.800000000000011,1.7460894870862176,-1.0545454545454462,99779.7978021978,271.8063102436688 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,370.0,391.0,370.0,,379.0,388.0,-9.0,,324200.0,123477583.4,637.0,21.0,5.675675675675676,-2.3195876288659796,193842.36012558872,380.868548426897 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,AKPL,Arun Kabeli Power Ltd.,255.0,274.7,255.0,,264.8,267.0,-2.1999999999999886,,20457.0,5406748.5,61.0,19.69999999999999,7.725490196078427,-0.8239700374531792,88635.22131147541,264.2982108813609 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1070.0,1129.0,1070.0,,1081.0,1101.0,-20.0,,2381.0,2579386.1,44.0,59.0,5.514018691588785,-1.8165304268846505,58622.41136363637,1083.3204955900883 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,ALICL,Asian Life Insurance Co. Limited,435.1,435.2,435.0,,435.0,438.0,-3.0,,2884.0,1254573.2,20.0,0.19999999999998863,0.04596644449551566,-0.684931506849315,62728.659999999996,435.01151178918167 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,6491.0,5600.0,,5670.0,5841.0,-171.0,,631.0,3599399.6,40.0,891.0,15.910714285714286,-2.9275808936825887,89984.99,5704.278288431062 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,APHL,Appolo Hydropower Limited,837.0,874.0,827.0,,864.0,837.5,26.5,,16561.0,14156739.6,263.0,47.0,5.615292712066906,3.164179104477612,53827.9072243346,854.8239599058028 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,API,Api Power Company Ltd.,340.0,343.0,339.0,,339.5,343.5,-4.0,,75530.0,25685381.5,196.0,4.0,1.1764705882352942,-1.1644832605531297,131047.86479591837,340.06860188004765 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1083.0,1083.0,1060.1,,1082.0,1074.0,8.0,,470.0,506713.0,16.0,22.90000000000009,2.1144967682363887,0.74487895716946,31669.5625,1078.1127659574468 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,BANDIPUR,Bandipur Cablecar and Tourism Limited,723.0,744.6,723.0,,730.0,739.1,-9.100000000000023,,9650.0,7071179.0,143.0,21.600000000000023,2.98755186721992,-1.2312271681775162,49448.804195804194,732.7646632124353 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,BARUN,Barun Hydropower Co. Ltd.,331.0,333.0,328.0,,330.0,335.0,-5.0,,3649.0,1205012.7,37.0,5.0,1.5105740181268883,-1.4925373134328357,32567.91081081081,330.2309399835571 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,BBC,Bishal Bazar Company Limited,4379.0,4379.0,4286.0,,4347.0,4268.0,79.0,,30.0,130120.0,3.0,93.0,2.1237725508106875,1.8509840674789126,43373.333333333336,4337.333333333333 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,BEDC,Bhugol Energy Development Company Limited,340.0,340.0,325.0,,325.5,330.1,-4.600000000000023,,7262.0,2382142.9,58.0,15.0,4.411764705882353,-1.3935171160254536,41071.42931034483,328.02849077389146 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,BFC,Best Finance Company Ltd.,526.0,531.0,520.0,,522.6,535.1,-12.5,,35274.0,18562894.1,204.0,11.0,2.091254752851711,-2.336011960381237,90994.57892156864,526.248627884561 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,BGWT,Bhagawati Hydropower Development Company Limited,609.0,610.0,601.5,,610.0,613.0,-3.0,,235.0,143124.0,10.0,8.5,1.3957307060755337,-0.48939641109298526,14312.4,609.0382978723404 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,BHCL,Bikash Hydropower Company Limited,491.0,505.0,491.0,,495.0,499.0,-4.0,,9455.0,4712716.1,93.0,14.0,2.8513238289205702,-0.8016032064128256,50674.36666666666,498.4363934426229 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,BHDC,Bindhyabasini Hydropower Development Company Limited,437.5,445.0,437.0,,439.0,445.0,-6.0,,4587.0,2011099.0,37.0,8.0,1.8285714285714287,-1.348314606741573,54354.02702702703,438.4344887726183 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,BHL,Balephi Hydropower Limited,217.0,217.0,213.5,,214.7,215.5,-0.8000000000000114,,24981.0,5355119.9,94.0,3.5,1.6129032258064515,-0.3712296983758754,56969.360638297876,214.36771546375246 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,BHPL,Barahi Hydropower Public Limited,504.9,504.9,487.0,,487.0,495.9,-8.899999999999977,,415.0,203640.5,9.0,17.899999999999977,3.5452564864329523,-1.7947166767493403,22626.722222222223,490.7 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,BJHL,Bhujung Hydropower Limited,719.0,792.0,719.0,,786.0,756.1,29.899999999999977,,8236.0,6295032.4,133.0,73.0,10.15299026425591,3.954503372569763,47331.070676691736,764.331277319087 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,296.9,296.9,289.0,,289.1,296.9,-7.7999999999999545,,10778.0,3139230.0,78.0,7.899999999999977,2.6608285618053142,-2.6271471876052392,40246.53846153846,291.26275746891815 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,BOKD86KA,"BOK Debenture 2086 ""KA""",1102.0,1102.0,1100.0,,1100.0,1134.0,-34.0,,25.0,27530.0,2.0,2.0,0.18148820326678766,-2.9982363315696645,13765.0,1101.2 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,BPCL,Butwal Power Company Limited,705.3,705.3,656.0,,658.0,671.8,-13.799999999999955,,7390.0,4892771.0,70.0,49.299999999999955,6.989933361690055,-2.0541827924977607,69896.72857142857,662.0799729364005 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,BUNGAL,Bungal Hydro Limited,669.8,669.8,612.1,,640.8,705.0,-64.20000000000005,,64851.0,41788749.6,446.0,57.69999999999993,8.614511794565532,-9.106382978723412,93696.74798206278,644.3809594300782 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,C30MF,Citizens Super 30 Mutual Fund,10.0,10.22,10.0,,10.22,10.09,0.13000000000000078,,200.0,2022.0,2.0,0.22000000000000064,2.2000000000000064,1.2884043607532287,1011.0,10.11 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,929.1,934.0,929.1,,931.0,933.5,-2.5,,4845.0,4508267.4,50.0,4.899999999999977,0.5273920998816034,-0.2678093197643278,90165.34800000001,930.4989473684211 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,CFCL,Central Finance Co. Ltd.,610.0,660.0,610.0,,639.8,641.3,-1.5,,15625.0,9973893.0,63.0,50.0,8.19672131147541,-0.2338998908467176,158315.7619047619,638.329152 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,CGH,Chandragiri Hills Limited,785.0,785.0,773.0,,775.0,785.0,-10.0,,9440.0,7325091.0,31.0,12.0,1.5286624203821657,-1.2738853503184715,236293.25806451612,775.963029661017 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,CHCL,Chilime Hydropower Company Limited,485.1,495.0,485.1,,492.0,495.2,-3.1999999999999886,,5336.0,2616861.1,44.0,9.899999999999977,2.0408163265306074,-0.6462035541195453,59474.11590909091,490.41624812593705 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,CHDC,CEDB Holdings Limited,2200.5,2219.0,2187.1,,2196.0,2219.0,-23.0,,1518.0,3332504.1,33.0,31.90000000000009,1.4496705294251349,-1.0365029292474088,100984.97272727273,2195.3254940711463 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,CHL,Chhyangdi Hydropower Ltd.,268.1,268.1,266.0,,266.0,268.0,-2.0,,2565.0,685357.9,23.0,2.1000000000000227,0.7832898172323844,-0.7462686567164178,29798.16956521739,267.19606237816765 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,CIT,Citizen Investment Trust,1739.9,1739.9,1706.0,,1721.0,1724.0,-3.0,,900.0,1551589.0,28.0,33.90000000000009,1.9483878383815212,-0.17401392111368907,55413.892857142855,1723.9877777777779 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,CITY,City Hotel Limited,390.0,393.8,382.1,,385.0,390.0,-5.0,,39406.0,15200905.0,225.0,11.699999999999989,2.9999999999999973,-1.282051282051282,67559.57777777778,385.7510277622697 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,CIZBD90,10% Citizens Bank Debenture 2090,1215.0,1240.0,1215.0,,1240.0,1215.0,25.0,,450.0,550925.0,7.0,25.0,2.05761316872428,2.05761316872428,78703.57142857143,1224.2777777777778 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,CKHL,Chirkhwa Hydropower Limited ,622.9,623.0,589.0,,590.0,604.9,-14.899999999999977,,60.0,36309.0,6.0,34.0,5.458340022475518,-2.4632170606711816,6051.5,605.15 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,CLI,Citizen Life Insurance Company Limited,442.2,454.0,442.2,,445.0,450.0,-5.0,,1569.0,699602.0,58.0,11.800000000000011,2.668475802804164,-1.1111111111111112,12062.103448275862,445.89037603569153 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,CORBL,Corporate Development Bank Limited,1400.0,1610.0,1390.0,,1400.0,1439.0,-39.0,,40320.0,56804051.2,432.0,220.0,15.714285714285714,-2.7102154273801253,131490.85925925928,1408.830634920635 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,CREST,Crest Micro Life Insurance Limited,1205.0,1273.0,1173.0,,1198.1,1222.0,-23.90000000000009,,6937.0,8461890.4,94.0,100.0,8.29875518672199,-1.9558101472995166,90020.11063829788,1219.8198644947383 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,CSY,Citizens Santulit Yojana,9.05,9.38,9.05,,9.05,9.32,-0.2699999999999996,,1650.0,15200.0,7.0,0.33000000000000007,3.6464088397790064,-2.8969957081545017,2171.4285714285716,9.212121212121213 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1397.9,1397.9,1347.8,,1347.8,1375.0,-27.200000000000045,,118.0,161114.4,8.0,50.100000000000136,3.583947349595832,-1.9781818181818216,20139.3,1365.3762711864406 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,CZBIL,Citizens Bank International Limited,193.0,209.0,193.0,,202.9,203.0,-0.09999999999999432,,4250.0,860829.0,30.0,16.0,8.290155440414509,-0.049261083743839564,28694.3,202.548 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,841.0,854.0,838.4,,847.0,842.1,4.899999999999977,,1113.0,939683.0,17.0,15.600000000000023,1.8549346016646877,0.5818786367414769,55275.470588235294,844.2794249775382 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,DHEL,Daramkhola Hydro Energy Limited,581.0,596.9,581.0,,584.1,595.0,-10.899999999999977,,2108.0,1231132.9,51.0,15.899999999999977,2.73666092943201,-1.8319327731092399,24139.860784313725,584.028889943074 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,DHPL,Dibyashwori Hydropower Ltd.,303.79,303.79,300.0,,300.0,296.5,3.5,,30.0,9070.9,3.0,3.7900000000000205,1.2475723361532705,1.1804384485666104,3023.633333333333,302.36333333333334 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1264.0,1264.0,1211.0,,1211.0,1249.0,-38.0,,257.0,313335.1,11.0,53.0,4.193037974683545,-3.042433947157726,28485.00909090909,1219.2027237354084 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,DOLTI,Dolti Power Company Limited,328.1,330.5,328.1,,328.2,334.9,-6.699999999999989,,5653.0,1863308.9,38.0,2.3999999999999773,0.731484303565979,-2.0005971931919944,49034.4447368421,329.61416946753934 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,DORDI,Dordi Khola Jal Bidyut Company Limited,259.0,261.9,258.5,,260.0,262.0,-2.0,,7590.0,1976288.0,34.0,3.3999999999999773,1.312741312741304,-0.7633587786259541,58126.117647058825,260.38050065876155 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,EBL,Everest Bank Limited,753.0,753.0,712.1,,713.0,718.0,-5.0,,7546.0,5403580.2,66.0,40.89999999999998,5.431606905710488,-0.6963788300835655,81872.42727272728,716.0853697323085 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,ECL,Everest Colour Limited,507.1,566.2,507.1,,566.2,492.4,73.80000000000007,,100.0,55185.0,10.0,59.10000000000002,11.654506014592785,14.98781478472788,5518.5,551.85 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,EDBL,Excel Development Bank Ltd.,576.0,582.0,576.0,,582.0,583.0,-1.0,,914.0,527654.2,10.0,6.0,1.0416666666666665,-0.17152658662092624,52765.42,577.3021881838074 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,EHPL,Eastern Hydropower Limited,363.9,363.9,349.2,,356.9,356.8,0.0999999999999659,,5750.0,2033724.6,37.0,14.699999999999989,4.039571310799667,0.028026905829586855,54965.52972972973,353.6912347826087 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,ENL,Emerging Nepal Limited,820.0,820.0,810.0,,810.2,825.0,-14.799999999999955,,120.0,97302.0,5.0,10.0,1.2195121951219512,-1.7939393939393884,19460.4,810.85 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.2,788.0,765.2,,769.1,773.0,-3.8999999999999773,,782.0,602558.2,12.0,22.799999999999955,2.9796131730266535,-0.5045278137128043,50213.18333333333,770.5347826086955 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,970.2,990.0,970.2,,990.0,997.0,-7.0,,110.0,106920.0,4.0,19.799999999999955,2.0408163265306074,-0.7021063189568706,26730.0,972.0 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,GBBL,Garima Bikas Bank Limited,420.0,420.0,415.0,,415.0,421.5,-6.5,,8409.0,3502355.4,45.0,5.0,1.1904761904761905,-1.542111506524318,77830.12,416.50082054941134 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,GBIME,Global IME Bank Limited,235.0,253.0,235.0,,245.7,247.2,-1.5,,40280.0,9899654.0,120.0,18.0,7.659574468085106,-0.6067961165048543,82497.11666666667,245.770953326713 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.31,9.2,,9.31,9.4,-0.08999999999999986,,400.0,3712.0,4.0,0.11000000000000121,1.1827956989247441,-0.9574468085106367,928.0,9.28 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,768.8,768.8,756.0,,756.0,762.0,-6.0,,51.0,38662.0,5.0,12.799999999999955,1.664932362122783,-0.7874015748031495,7732.4,758.0784313725491 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,GCIL,Ghorahi Cement Industry Limited,365.0,365.0,356.0,,356.0,365.0,-9.0,,4366.0,1570060.5,51.0,9.0,2.4657534246575343,-2.4657534246575343,30785.5,359.61074209803024 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,GFCL,Goodwill Finance Limited,633.0,633.0,625.1,,625.1,633.0,-7.899999999999977,,3081.0,1940047.2,16.0,7.899999999999977,1.2480252764612918,-1.2480252764612918,121252.95,629.6810126582278 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,GHL,Ghalemdi Hydro Limited,228.0,232.9,228.0,,229.0,231.0,-2.0,,11685.0,2690886.8,43.0,4.900000000000006,2.1491228070175463,-0.8658008658008658,62578.76279069767,230.2855626872058 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,GIBF1,Global IME Balanced Fund-1,10.3,10.3,10.3,,10.3,10.55,-0.25,,100.0,1030.0,1.0,0.0,0.0,-2.3696682464454977,1030.0,10.3 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1100.0,1100.0,1095.0,,1095.0,1120.8,-25.799999999999955,,129.0,141636.0,5.0,5.0,0.45454545454545453,-2.3019271948608098,28327.2,1097.953488372093 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1740.0,1801.0,1740.0,,1800.0,1813.0,-13.0,,131.0,234495.0,7.0,61.0,3.505747126436782,-0.7170435741864313,33499.28571428572,1790.0381679389313 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,GLH,GreenLife Hydropower Limited,255.1,259.9,252.9,,252.9,258.9,-5.999999999999972,,18144.0,4609884.0,72.0,6.999999999999972,2.7440219521756064,-2.3174971031286105,64026.166666666664,254.07208994708995 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1251.7,1251.7,1251.7,,1251.7,1251.7,0.0,,2.0,2433.4,1.0,0.0,0.0,0.0,2433.4,1216.7 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,498.0,498.0,470.5,,470.5,475.0,-4.5,,1295.0,611385.5,11.0,27.5,5.522088353413655,-0.9473684210526316,55580.5,472.1123552123552 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,GMLI,Guardian Micro Life Insurance Limited ,1201.0,1201.0,1170.5,,1183.0,1200.0,-17.0,,1645.0,1939354.8,32.0,30.5,2.53955037468776,-1.4166666666666665,60604.8375,1178.9390881458967 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,GRDBL,Green Development Bank Ltd.,1024.1,1097.0,1024.1,,1079.9,1078.0,1.900000000000091,,3669.0,3929593.4,48.0,72.90000000000009,7.118445464310136,0.1762523191094704,81866.52916666666,1071.0257290814936 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,GSY,Garima Samriddhi Yojana,10.0,10.0,10.0,,10.0,9.9,0.09999999999999964,,2300.0,23000.0,18.0,0.0,0.0,1.0101010101010066,1277.7777777777778,10.0 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,GUFL,Gurkhas Finance Ltd.,575.0,575.0,550.1,,559.0,565.0,-6.0,,5945.0,3325723.5,39.0,24.899999999999977,4.330434782608691,-1.0619469026548671,85274.96153846153,559.4152228763667 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,GVL,Green Ventures Limited,480.2,485.0,480.2,,484.0,490.0,-6.0,,2279.0,1103133.1,23.0,4.800000000000011,0.9995835068721389,-1.2244897959183674,47962.30869565218,484.0426064063186 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,H8020,Himalayan 80-20,12.3,12.3,11.8,,12.2,12.3,-0.10000000000000142,,2156.0,26086.8,10.0,0.5,4.0650406504065035,-0.8130081300813123,2608.68,12.099628942486085 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,HATHY,Hathway Investment Nepal Limited,767.0,767.0,744.2,,750.0,755.0,-5.0,,1329.0,995042.8,28.0,22.799999999999955,2.972620599739238,-0.6622516556291391,35537.24285714286,748.715425131678 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,HBL,Himalayan Bank Limited,200.0,200.0,194.0,,197.6,200.9,-3.3000000000000114,,7970.0,1577551.7,207.0,6.0,3.0,-1.6426082628173275,7621.02270531401,197.93622333751568 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,HDHPC,Himal Dolakha Hydropower Company Limited,218.1,220.0,216.8,,217.0,221.0,-4.0,,51258.0,11167145.0,127.0,3.1999999999999886,1.4672168729940342,-1.809954751131222,87930.27559055119,217.8615045456319 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,HDL,Himalayan Distillery Limited,1189.0,1190.0,1165.1,,1170.0,1178.0,-8.0,,5011.0,5857812.7,91.0,24.90000000000009,2.0941968040370136,-0.6791171477079796,64371.56813186813,1168.99076032728 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,HFIN,Hotel Forest Inn Limited,680.0,705.0,680.0,,695.0,706.9,-11.899999999999977,,17509.0,12197001.5,226.0,25.0,3.6764705882352944,-1.6834064224076923,53969.03318584071,696.613256039751 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,HHL,Himalayan Hydropower Limited,342.0,362.0,342.0,,351.8,352.0,-0.19999999999998863,,8672.0,3042935.2,62.0,20.0,5.847953216374268,-0.05681818181817858,49079.600000000006,350.89197416974173 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,HIDCL,Hydorelectricity Investment and Development Company Ltd,266.0,266.0,261.1,,262.0,266.0,-4.0,,14651.0,3842103.8,67.0,4.899999999999977,1.8421052631578863,-1.5037593984962405,57344.83283582089,262.2417445908129 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,193.5,196.7,193.0,,193.9,195.0,-1.0999999999999943,,17446.0,3378528.8,48.0,3.6999999999999886,1.9121447028423715,-0.5641025641025612,70386.01666666666,193.6563567579961 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,HIMSTAR,Him Star Urja Company Limited,731.0,748.4,717.0,,717.0,751.0,-34.0,,3531.0,2569559.9,50.0,31.399999999999977,4.2954856361149085,-4.527296937416778,51391.198,727.7145001416029 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.9,903.0,873.0,,903.0,900.0,3.0,,1375.0,1212989.0,10.0,30.0,3.33370374486054,0.33333333333333337,121298.9,882.1738181818182 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,HLI,Himalayan Life Insurance Limited,330.0,338.8,330.0,,331.0,335.0,-4.0,,11722.0,3894379.5,79.0,8.800000000000011,2.66666666666667,-1.1940298507462688,49295.943037974685,332.22824603310016 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,HLICF,HLI Large Cap Fund,8.69,8.95,8.69,,8.7,8.95,-0.25,,420.0,3678.0,3.0,0.2599999999999998,2.9919447640966603,-2.7932960893854752,1226.0,8.757142857142858 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,HPPL,Himalayan Power Partner Ltd.,360.0,374.0,360.0,,370.8,370.0,0.8000000000000114,,20061.0,7444673.3,78.0,14.0,3.888888888888889,0.2162162162162193,95444.52948717949,371.1018044962863 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,HRL,Himalayan Reinsurance Limited,636.2,640.0,625.1,,630.0,636.2,-6.2000000000000455,,48562.0,30610006.6,445.0,14.899999999999977,2.342030807922033,-0.9745363093366938,68786.53168539326,630.3283760965364 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,HURJA,Himalaya Urja Bikas Company Limited,240.0,242.0,236.2,,237.1,240.0,-2.9000000000000057,,21958.0,5209119.5,64.0,5.800000000000011,2.4166666666666714,-1.2083333333333357,81392.4921875,237.23105474086893 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,ICFC,ICFC Finance Limited,611.5,622.0,611.5,,612.0,618.0,-6.0,,1092.0,669694.0,12.0,10.5,1.7170891251022076,-0.9708737864077669,55807.833333333336,613.2728937728938 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,ICFCD88,9% ICFC Finance Limited Debenture 2088,1125.0,1158.9,1125.0,,1158.9,1121.0,37.90000000000009,,125.0,142802.5,5.0,33.90000000000009,3.0133333333333416,3.380909901873336,28560.5,1142.42 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,ICFCD89,8% ICFC Finance Limited Debenture 2089,1106.0,1123.7,1106.0,,1120.0,1091.0,29.0,,385.0,431160.0,13.0,17.700000000000045,1.600361663652807,2.6581118240146653,33166.153846153844,1119.8961038961038 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,IGI,IGI Prudential insurance Limited,448.0,450.0,441.3,,449.0,450.0,-1.0,,4606.0,2056580.5,11.0,8.699999999999989,1.9419642857142834,-0.2222222222222222,186961.86363636365,446.50032566217976 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,IHL,Ingwa Hydropower Limited,370.0,370.0,360.2,,366.0,366.0,0.0,,756.0,274375.1,15.0,9.800000000000011,2.648648648648652,0.0,18291.673333333332,362.93002645502645 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,927.0,850.0,,899.2,890.0,9.200000000000045,,75.0,65771.0,7.0,77.0,9.058823529411764,1.0337078651685445,9395.857142857143,876.9466666666667 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,ILI,IME Life Insurance Company Limited,420.1,425.0,420.0,,420.0,424.0,-4.0,,1752.0,738774.0,56.0,5.0,1.19019281123542,-0.9433962264150944,13192.392857142857,421.6746575342466 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,JBBL,Jyoti Bikas Bank Limited,354.0,354.0,346.1,,347.2,349.0,-1.8000000000000114,,6077.0,2114783.7,31.0,7.899999999999977,2.23163841807909,-0.5157593123209202,68218.82903225807,347.9979759749877 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1270.0,1281.0,1267.1,,1268.2,1275.3,-7.099999999999909,,1200.0,1525467.3,39.0,13.900000000000091,1.0944881889763851,-0.5567317493922928,39114.54615384615,1271.2227500000001 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,JFL,Janaki Finance Company Limited,400.1,404.0,400.0,,404.0,405.5,-1.5,,1080.0,432071.4,12.0,4.0,0.9997500624843789,-0.36991368680641185,36005.950000000004,400.0661111111111 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,JHAPA,Jhapa Energy Limited,1100.0,1130.9,1100.0,,1108.6,1111.0,-2.400000000000091,,4811.0,5356946.3,61.0,30.90000000000009,2.8090909090909175,-0.2160216021602242,87818.79180327868,1113.4787570151734 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,JOSHI,Joshi Hydropower Development Company Ltd,268.0,268.0,264.0,,264.5,267.8,-3.3000000000000114,,1688.0,446955.5,10.0,4.0,1.4925373134328357,-1.232262882748324,44695.55,264.78406398104266 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,KAHL,Kalanga Hydro Limited,550.0,555.0,533.2,,543.0,560.0,-17.0,,27224.0,14791764.9,989.0,21.799999999999955,3.9636363636363554,-3.0357142857142856,14956.284024266937,543.3354723773142 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,KBL,Kumari Bank Limited,212.0,220.3,212.0,,217.6,219.0,-1.4000000000000057,,52965.0,11566780.4,152.0,8.300000000000011,3.9150943396226467,-0.6392694063926967,76097.23947368421,218.38535636741244 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,KBSH,Kutheli Bukhari Small Hydropower Limited,1175.0,1175.0,1045.5,,1045.5,1230.0,-184.5,,9192.0,9619002.5,169.0,129.5,11.02127659574468,-15.0,56917.174556213016,1046.4537097476066 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,KDBY,Kumari Dhanabriddhi Yojana,10.8,10.85,10.8,,10.85,11.08,-0.23000000000000043,,800.0,8662.0,8.0,0.049999999999998934,0.46296296296295303,-2.075812274368235,1082.75,10.8275 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,KDL,Kalinchowk Darshan Limited,820.0,820.0,795.0,,795.0,812.0,-17.0,,75.0,60890.0,4.0,25.0,3.048780487804878,-2.0935960591133003,15222.5,811.8666666666667 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,KEF,Kumari Equity Fund,10.58,10.58,10.38,,10.43,10.63,-0.20000000000000107,,1700.0,17857.0,7.0,0.1999999999999993,1.8903591682419594,-1.881467544684864,2551.0,10.504117647058823 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,KHPL,Kalinchock Hydropower Limited,930.0,979.0,930.0,,960.0,960.0,0.0,,5558.0,5313547.4,137.0,49.0,5.268817204301075,0.0,38785.017518248176,956.0178841309825 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,KKHC,Khanikhola Hydropower Co. Ltd.,265.0,268.0,264.0,,265.9,268.5,-2.6000000000000227,,11151.0,2958775.3,40.0,4.0,1.509433962264151,-0.9683426443203065,73969.38249999999,265.3372163931486 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,808.0,808.0,779.5,,802.6,803.0,-0.39999999999997726,,416.0,326703.0,8.0,28.5,3.527227722772277,-0.04981320049812917,40837.875,785.34375 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,KPCL,Kalika power Company Ltd,470.0,470.1,469.4,,470.0,476.8,-6.800000000000011,,1815.0,852514.2,11.0,0.7000000000000455,0.14893617021277564,-1.4261744966442975,77501.29090909091,469.7047933884297 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,KSBBL,Kamana Sewa Bikas Bank Limited,488.8,488.8,480.0,,484.0,486.0,-2.0,,4213.0,2034235.5,51.0,8.800000000000011,1.800327332242228,-0.411522633744856,39886.970588235294,482.8472584856397 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,KSY,Kumari Sabal Yojana,9.75,9.75,9.75,,9.75,9.76,-0.009999999999999787,,500.0,4875.0,3.0,0.0,0.0,-0.10245901639344043,1625.0,9.75 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,LBBL,Lumbini Bikas Bank Ltd.,491.2,495.9,491.0,,494.9,495.5,-0.6000000000000227,,24444.0,12031322.3,41.0,4.899999999999977,0.9975570032573244,-0.12108980827447482,293446.88536585367,492.19940680739654 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,LEC,Liberty Energy Company Limited,220.0,222.9,216.2,,217.0,220.0,-3.0,,19981.0,4345541.7,84.0,6.700000000000017,3.0454545454545534,-1.3636363636363635,51732.639285714286,217.4836945097843 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,LICN,Life Insurance Corporation (Nepal) Limited,844.0,844.0,790.2,,791.0,804.4,-13.399999999999977,,1168.0,925542.8,18.0,53.799999999999955,6.3744075829383835,-1.665837891596218,51419.044444444444,792.4167808219179 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,LSL,Laxmi Sunrise Bank Limited,214.0,226.0,214.0,,222.4,225.0,-2.5999999999999943,,27769.0,6227377.0,83.0,12.0,5.607476635514018,-1.155555555555553,75028.63855421687,224.2564370341028 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,LSLPO,Laxmi Sunrise Bank Limited Promoter Share,123.0,123.0,123.0,,123.0,123.0,0.0,,8201.0,1008723.0,1.0,0.0,0.0,0.0,1008723.0,123.0 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,LUK,Laxmi Unnati Kosh,9.9,10.05,9.9,,10.05,9.76,0.2900000000000009,,1120.0,11241.0,3.0,0.15000000000000036,1.5151515151515187,2.9713114754098457,3747.0,10.036607142857143 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,LVF2,Laxmi Value Fund 2,9.8,9.8,9.8,,9.8,9.75,0.05000000000000071,,900.0,8820.0,6.0,0.0,0.0,0.5128205128205201,1470.0,9.8 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MABEL,Mabilung Energy Limited,621.0,621.0,614.2,,615.9,625.0,-9.100000000000023,,2624.0,1615610.5,37.0,6.7999999999999545,1.0950080515297833,-1.4560000000000037,43665.14864864865,615.7052210365854 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MAKAR,Makar Jitumaya Suri Hydropower Limited,433.2,458.9,433.2,,450.0,456.0,-6.0,,13303.0,5999597.6,63.0,25.69999999999999,5.932594644506,-1.3157894736842104,95231.70793650793,450.99583552582124 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MANDU,Mandu Hydropower Limited,804.2,810.0,804.2,,805.0,824.0,-19.0,,265.0,213437.0,7.0,5.7999999999999545,0.7212136284506285,-2.3058252427184467,30491.0,805.422641509434 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,848.5,850.1,828.0,,828.0,874.0,-46.0,,260.0,218824.0,14.0,22.100000000000023,2.6045963464938153,-5.263157894736842,15630.285714285714,841.6307692307693 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.1,275.0,270.1,,272.2,275.0,-2.8000000000000114,,3410.0,931601.1,64.0,4.899999999999977,1.8141429100333124,-1.0181818181818223,14556.2671875,273.1968035190616 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MBL,Machhapuchhre Bank Limited,242.0,255.4,242.0,,251.0,254.0,-3.0,,5744.0,1445649.5,41.0,13.400000000000006,5.5371900826446305,-1.1811023622047243,35259.743902439026,251.67992688022284 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MBLD2085,10.25% Machhapuchhre Bank Debenture 2085,1196.1,1205.0,1196.1,,1205.0,1233.0,-28.0,,75.0,90250.0,4.0,8.900000000000091,0.7440849427305486,-2.2708840227088403,22562.5,1203.3333333333333 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MBLEF,MBL Equity Fund,10.01,10.03,10.01,,10.03,10.2,-0.16999999999999993,,900.0,9013.0,3.0,0.019999999999999574,0.19980019980019556,-1.6666666666666659,3004.3333333333335,10.014444444444445 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MCHL,Menchhiyam Hydropower Limited,290.1,290.1,286.0,,289.0,293.0,-4.0,,852.0,245639.5,17.0,4.100000000000023,1.4133057566356506,-1.3651877133105803,14449.382352941177,288.3092723004695 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MDB,Miteri Development Bank Limited,600.5,600.5,590.0,,590.0,587.0,3.0,,330.0,194986.8,6.0,10.5,1.7485428809325563,0.5110732538330494,32497.8,590.8690909090909 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MEHL,Manakamana Engineering Hydropower Limited,315.0,317.2,307.5,,315.0,315.0,0.0,,520.0,160541.3,18.0,9.699999999999989,3.079365079365076,0.0,8918.96111111111,308.7332692307692 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MEL,Modi Energy Limited,218.0,223.9,218.0,,221.0,224.6,-3.5999999999999943,,3565.0,784576.5,37.0,5.900000000000006,2.7064220183486265,-1.6028495102404248,21204.77027027027,220.07755960729313 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MEN,Mountain Energy Nepal Limited,595.0,595.0,590.3,,593.0,595.0,-2.0,,12146.0,7205307.0,71.0,4.7000000000000455,0.7899159663865624,-0.33613445378151263,101483.19718309859,593.2246830232175 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MERO,Mero Microfinance Bittiya Sanstha Ltd.,725.0,725.0,695.0,,700.0,708.0,-8.0,,793.0,553474.0,15.0,30.0,4.137931034482759,-1.1299435028248588,36898.26666666667,697.9495586380832 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MFIL,Manjushree Finance Ltd.,775.0,799.8,775.0,,787.0,800.0,-13.0,,3409.0,2698146.0,26.0,24.799999999999955,3.199999999999994,-1.625,103774.84615384616,791.4772660604283 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MHCL,Molung Hydropower Company Limited,315.5,325.0,315.2,,324.6,321.0,3.6000000000000227,,2225.0,712502.0,22.0,9.800000000000011,3.1061806656101463,1.1214953271028107,32386.454545454544,320.2256179775281 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MHL,Mandakini Hydropower Limited,483.0,483.0,477.6,,477.6,485.0,-7.399999999999977,,1040.0,498226.0,8.0,5.399999999999977,1.1180124223602437,-1.525773195876284,62278.25,479.0634615384615 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MHNL,Mountain Hydro Nepal Limited,242.5,242.5,238.0,,238.0,242.9,-4.900000000000006,,3277.0,784617.2,24.0,4.5,1.8556701030927836,-2.0172910662824233,32692.38333333333,239.4315532499237 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MKCL,Muktinath Krishi Company Limited,1160.0,1179.0,1131.2,,1131.4,1160.0,-28.59999999999991,,365.0,417652.0,16.0,47.799999999999955,4.120689655172409,-2.4655172413793025,26103.25,1144.2520547945205 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MKHC,Maya Khola Hydropower Company Limited,294.0,297.0,294.0,,294.4,300.0,-5.600000000000023,,760.0,223644.0,18.0,3.0,1.0204081632653061,-1.866666666666674,12424.666666666666,294.2684210526316 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MKHL,Mai Khola Hydropower Limited,501.0,528.9,490.0,,500.5,514.5,-14.0,,380.0,190212.0,15.0,38.89999999999998,7.7644710578842275,-2.7210884353741496,12680.8,500.5578947368421 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MKJC,Mailung Khola Jal Vidhyut Company Limited,488.2,488.2,458.8,,468.7,465.0,3.6999999999999886,,1057.0,487525.8,28.0,29.399999999999977,6.022122081114293,0.7956989247311804,17411.635714285712,461.23538315988645 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1147.1,1147.1,1134.0,,1134.1,1147.1,-13.0,,219.0,248272.8,7.0,13.099999999999909,1.142010286810209,-1.1332926510330399,35467.54285714286,1133.6657534246574 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MLBL,Mahalaxmi Bikas Bank Ltd.,355.7,355.7,355.0,,355.0,358.9,-3.8999999999999773,,6157.0,2187592.3,18.0,0.6999999999999886,0.1967950520101177,-1.0866536639732454,121532.90555555554,355.3016566509663 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1160.6,1195.4,1160.6,,1165.2,1190.0,-24.799999999999955,,46.0,54174.0,4.0,34.80000000000018,2.9984490780630866,-2.0840336134453743,13543.5,1177.695652173913 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1711.0,1711.0,1710.0,,1710.0,1711.0,-1.0,,86.0,147100.0,3.0,1.0,0.058445353594389245,-0.058445353594389245,49033.333333333336,1710.4651162790697 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MMF1,Mega Mutual Fund -1,9.4,9.4,9.12,,9.16,9.69,-0.5299999999999994,,3160.0,29120.0,8.0,0.28000000000000114,2.978723404255331,-5.469556243550045,3640.0,9.215189873417721 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,456.0,460.0,449.2,,449.2,463.4,-14.199999999999989,,1080.0,493058.5,15.0,10.800000000000011,2.3684210526315814,-3.0643072939145424,32870.566666666666,456.53564814814814 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MNBBL,Muktinath Bikas Bank Ltd.,370.0,373.0,368.1,,372.0,372.0,0.0,,9170.0,3397214.5,38.0,4.899999999999977,1.3243243243243183,0.0,89400.38157894737,370.4705016357688 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MNMF1,Muktinath Mutual Fund 1,9.8,9.85,9.8,,9.85,9.85,0.0,,1100.0,10815.0,5.0,0.049999999999998934,0.5102040816326422,0.0,2163.0,9.831818181818182 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MPFL,Multipurpose Finance Company Limited,610.0,624.8,610.0,,615.0,621.8,-6.7999999999999545,,3369.0,2073821.2,14.0,14.799999999999955,2.426229508196714,-1.0935992280475966,148130.0857142857,615.5598693974473 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MSHL,Mid Solu Hydropower Limited,666.7,666.7,591.0,,606.0,635.0,-29.0,,955.0,584024.4,15.0,75.70000000000005,11.354432278386087,-4.566929133858268,38934.96,611.5438743455497 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1220.0,1221.0,1204.1,,1212.0,1221.0,-9.0,,1050.0,1270981.0,7.0,16.90000000000009,1.3852459016393517,-0.7371007371007371,181568.7142857143,1210.4580952380952 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NABBC,Narayani Development Bank Limited,798.0,798.0,770.2,,783.0,792.0,-9.0,,3955.0,3079226.8,32.0,27.799999999999955,3.4837092731829515,-1.1363636363636365,96225.8375,778.5655625790139 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NABIL,Nabil Bank Limited,546.0,549.8,545.0,,548.0,546.8,1.2000000000000455,,17596.0,9641681.5,181.0,4.7999999999999545,0.8791208791208708,0.2194586686174187,53268.95856353591,547.9473459877245 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NABILD2089,7% Nabil Debenture 2089,1088.0,1088.0,1088.0,,1088.0,1057.0,31.0,,100.0,108800.0,1.0,0.0,0.0,2.9328287606433303,108800.0,1088.0 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,747.0,747.0,726.0,,726.0,747.0,-21.0,,17.0,12360.0,2.0,21.0,2.8112449799196786,-2.8112449799196786,6180.0,727.0588235294117 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NBF3,Nabil Balanced Fund-3,10.0,10.1,10.0,,10.01,10.01,0.0,,3471.0,34824.1,9.0,0.09999999999999964,0.9999999999999963,0.0,3869.3444444444444,10.032872371074617 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NBL,Nepal Bank Limited,268.9,269.4,265.2,,267.0,268.9,-1.8999999999999773,,10806.0,2878077.2,61.0,4.199999999999989,1.5619189289698732,-0.7065823726292217,47181.59344262295,266.34066259485473 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1544.2,1544.2,1500.0,,1500.0,1503.1,-3.099999999999909,,298.0,447727.2,10.0,44.200000000000045,2.862323533221088,-0.2062404364313691,44772.72,1502.4402684563759 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NFS,Nepal Finance Ltd.,578.5,587.9,578.2,,585.0,582.6,2.3999999999999773,,690.0,402028.4,13.0,9.699999999999932,1.676750216076047,0.41194644696189103,30925.261538461542,582.6498550724638 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NGPL,Ngadi Group Power Ltd.,424.0,424.0,417.4,,418.0,423.4,-5.399999999999977,,85195.0,35784744.7,177.0,6.600000000000023,1.556603773584911,-1.2753897024090641,202173.6988700565,420.0333904571865 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NHDL,Nepal Hydro Developers Ltd.,647.0,647.0,636.5,,637.0,646.0,-9.0,,256.0,163993.5,10.0,10.5,1.6228748068006182,-1.393188854489164,16399.35,640.599609375 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NHPC,National Hydro Power Company Limited,299.0,299.0,281.1,,282.2,285.4,-3.1999999999999886,,171026.0,48502284.1,333.0,17.899999999999977,5.986622073578587,-1.1212333566923578,145652.5048048048,283.59596844924164 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1034.0,1034.0,1034.0,,1034.0,1040.0,-6.0,,25.0,25850.0,1.0,0.0,0.0,-0.576923076923077,25850.0,1034.0 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NIBLGF,NIBL Growth Fund,9.23,9.23,9.2,,9.21,9.5,-0.28999999999999915,,550.0,5065.5,4.0,0.030000000000001137,0.3250270855904782,-3.0526315789473597,1266.375,9.21 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NIBLSTF,NIBL Stable Fund,8.6,8.82,8.6,,8.75,8.6,0.15000000000000036,,2550.0,22415.0,6.0,0.22000000000000064,2.5581395348837286,1.7441860465116321,3735.8333333333335,8.790196078431373 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NIBSF2,NIBL Samriddhi Fund -2,8.57,8.88,8.57,,8.88,8.82,0.0600000000000005,,1226.0,10623.74,8.0,0.3100000000000005,3.61726954492416,0.680272108843543,1327.9675,8.665367047308319 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NICA,NIC Asia Bank Ltd.,324.0,349.0,324.0,,337.0,340.9,-3.8999999999999773,,3133.0,1057221.7,37.0,25.0,7.716049382716049,-1.1440305074801929,28573.55945945946,337.44707947654007 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NICD83/84,10.25% NIC Asia Debenture 2083/84,1048.0,1048.0,1048.0,,1048.0,1079.9,-31.90000000000009,,10.0,10480.0,1.0,0.0,0.0,-2.9539772201129817,10480.0,1048.0 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NICFC,NIC Asia Flexi CAP Fund,9.02,9.05,9.02,,9.05,9.27,-0.21999999999999886,,500.0,4519.0,5.0,0.030000000000001137,0.33259423503327207,-2.373247033441196,903.8,9.038 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NICGF2,NIC ASIA Growth Fund-2,9.0,9.01,9.0,,9.01,9.11,-0.09999999999999964,,300.0,2702.0,3.0,0.009999999999999787,0.11111111111110875,-1.0976948408342442,900.6666666666666,9.006666666666666 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NICL,Nepal Insurance Co. Ltd.,519.0,519.0,513.0,,513.0,519.0,-6.0,,4358.0,2239124.0,32.0,6.0,1.1560693641618496,-1.1560693641618496,69972.625,513.7962368058743 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,560.0,570.0,556.0,,560.0,564.9,-4.899999999999977,,1593.0,889941.7,19.0,14.0,2.5,-0.8674101610904545,46839.03684210526,558.6576898932831 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NICSF,NIC Asia Select Fund 30,8.9,9.0,8.8,,9.0,9.0,0.0,,300.0,2670.0,3.0,0.1999999999999993,2.2471910112359472,0.0,890.0,8.9 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NIFRA,Nepal Infrastructure Bank Limited,252.0,255.0,250.1,,250.2,255.0,-4.800000000000011,,44061.0,11053993.1,195.0,4.900000000000006,1.9444444444444466,-1.882352941176475,56687.1441025641,250.87930596218877 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NIL,Neco Insurance Limited,632.0,632.0,617.2,,617.6,631.1,-13.5,,200.0,124551.9,14.0,14.799999999999955,2.3417721518987267,-2.139122167643796,8896.564285714285,622.7595 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NIMB,Nepal Investment Mega Bank Limited,190.0,201.0,190.0,,196.0,197.0,-1.0,,23958.0,4697007.3,111.0,11.0,5.7894736842105265,-0.5076142131979695,42315.38108108108,196.05172802404206 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,142.6,143.0,142.6,,143.0,147.0,-4.0,,20.0,2856.0,2.0,0.4000000000000057,0.2805049088359086,-2.7210884353741496,1428.0,142.8 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NLG,NLG Insurance Company Ltd.,588.0,589.3,582.0,,582.0,594.0,-12.0,,3786.0,2222004.0,25.0,7.2999999999999545,1.241496598639448,-2.0202020202020203,88880.16,586.9001584786054 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NLIC,Nepal Life Insurance Co. Ltd.,802.0,802.0,760.1,,762.0,764.0,-2.0,,7712.0,5903040.4,65.0,41.89999999999998,5.224438902743139,-0.2617801047120419,90816.00615384616,765.4357365145229 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NLICL,National Life Insurance Co. Ltd.,580.6,580.6,577.0,,577.0,589.0,-12.0,,201.0,116013.0,3.0,3.6000000000000227,0.6200482259731351,-2.037351443123939,38671.0,577.179104477612 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NMB,NMB Bank Limited,232.0,244.4,232.0,,242.1,243.9,-1.8000000000000114,,8187.0,1985640.9,64.0,12.400000000000006,5.344827586206899,-0.7380073800738054,31025.6390625,242.5358373030414 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NMBHF2,NMB Hybrid Fund L- II,9.84,9.84,9.56,,9.59,9.6,-0.009999999999999787,,800.0,7683.0,4.0,0.27999999999999936,2.8455284552845463,-0.10416666666666445,1920.75,9.60375 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,612.4,612.4,612.4,,612.4,621.0,-8.600000000000023,,28.0,17147.2,1.0,0.0,0.0,-1.3848631239935623,17147.2,612.4 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NMFBS,National Laghubitta Bittiya Sanstha Limited,1125.0,1130.0,1125.0,,1129.0,1130.0,-1.0,,2285.0,2571597.0,8.0,5.0,0.4444444444444444,-0.08849557522123894,321449.625,1125.4253829321663 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NMIC,Nepal Micro Insurance Company Limited,950.0,978.3,950.0,,952.0,977.0,-25.0,,686.0,653811.6,25.0,28.299999999999955,2.9789473684210477,-2.5588536335721597,26152.464,953.0781341107871 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,531.0,533.1,530.0,,532.1,545.0,-12.899999999999977,,2035.0,1081560.0,16.0,3.1000000000000227,0.5838041431261813,-2.366972477064216,67597.5,531.4791154791155 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NRIC,Nepal Reinsurance Company Limited,1000.0,1008.0,990.0,,993.0,1007.1,-14.100000000000023,,7902.0,7860876.9,76.0,18.0,1.7999999999999998,-1.400059577003279,103432.59078947369,994.7958618071375 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NRM,Nepal Republic Media Limited,332.0,332.0,317.0,,320.5,325.0,-4.5,,5181.0,1680973.6,36.0,15.0,4.518072289156627,-1.3846153846153846,46693.711111111115,324.4496429260761 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NRN,NRN Infrastructure and Development Limited,1480.0,1510.0,1480.0,,1489.3,1519.9,-30.600000000000136,,57674.0,86285046.1,181.0,30.0,2.027027027027027,-2.013290348049223,476712.96187845303,1496.0822224919373 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NSIF2,NMB Sulav Investment Fund - 2,10.61,10.8,10.61,,10.8,10.65,0.15000000000000036,,6100.0,65719.0,6.0,0.19000000000000128,1.7907634307257427,1.4084507042253553,10953.166666666666,10.773606557377049 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NSY,Nepal Life Samriddhi Lagani Yojana,9.21,9.32,9.21,,9.32,9.38,-0.0600000000000005,,1100.0,10235.0,7.0,0.10999999999999943,1.1943539630835986,-0.6396588486140777,1462.142857142857,9.304545454545455 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NTC,Nepal Doorsanchar Company Limited,860.0,860.0,855.0,,858.0,857.1,0.8999999999999773,,884.0,758199.5,27.0,5.0,0.5813953488372093,0.10500525026251047,28081.462962962964,857.691742081448 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,636.0,636.0,618.1,,620.0,629.0,-9.0,,826.0,513853.5,7.0,17.899999999999977,2.814465408805028,-1.4308426073131957,73407.64285714286,622.0986682808717 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NWCL,Nepal Warehousing Company Limited ,721.9,725.0,721.9,,722.0,733.9,-11.899999999999977,,90.0,65009.0,6.0,3.1000000000000227,0.42942235766727005,-1.6214743153018092,10834.833333333334,722.3222222222222 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,NYADI,Nyadi Hydropower Limited,367.1,378.1,367.1,,370.0,372.0,-2.0,,426.0,157411.4,18.0,11.0,2.9964587305911192,-0.5376344086021506,8745.077777777777,369.51032863849764 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,OHL,Oriental Hotels Limited,680.0,680.0,680.0,,680.0,685.0,-5.0,,50.0,34000.0,2.0,0.0,0.0,-0.7299270072992701,17000.0,680.0 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,OMPL,Om Megashree Pharmaceuticals Limited,960.0,985.0,950.0,,972.0,978.0,-6.0,,1910.0,1861164.0,51.0,35.0,3.6458333333333335,-0.6134969325153374,36493.41176470588,974.4314136125654 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,PCBL,Prime Commercial Bank Ltd.,227.1,244.9,227.1,,236.7,239.0,-2.3000000000000114,,12690.0,3007387.7,75.0,17.80000000000001,7.8379568472038805,-0.9623430962343144,40098.50266666667,236.9887864460205 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,PCIL,Palpa Cement Industries Limited,631.8,701.0,631.8,,652.0,665.0,-13.0,,17671.0,11595620.8,280.0,69.20000000000005,10.952833175055405,-1.954887218045113,41412.93142857143,656.1949408635618 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,PHCL,Peoples Hydropower Company Limited,304.1,305.1,302.4,,303.0,305.9,-2.8999999999999773,,11419.0,3469317.9,72.0,2.7000000000000455,0.8878658336073809,-0.948022229486753,48184.97083333333,303.8197653034416 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,PMHPL,Panchakanya Mai Hydropower Ltd,321.5,329.5,321.5,,323.0,328.0,-5.0,,1375.0,448766.5,13.0,8.0,2.488335925349922,-1.524390243902439,34520.5,326.3756363636364 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,PMLI,Prabhu Mahalaxmi Life Insurance Limited,443.0,445.0,443.0,,443.6,445.0,-1.3999999999999773,,429.0,190371.5,31.0,2.0,0.4514672686230248,-0.3146067415730286,6141.0161290322585,443.7564102564103 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,PPCL,Panchthar Power Compant Limited,355.5,355.5,344.0,,344.0,349.0,-5.0,,2290.0,790304.0,11.0,11.5,3.2348804500703237,-1.4326647564469914,71845.81818181818,345.1109170305677 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,PPL,People's Power Limited,322.1,335.5,322.1,,335.0,339.0,-4.0,,6925.0,2318329.0,44.0,13.399999999999977,4.160198696057118,-1.1799410029498525,52689.295454545456,334.77675090252706 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,PRIN,Prabhu Insurance Ltd.,685.0,685.0,681.1,,681.1,685.0,-3.8999999999999773,,2167.0,1477640.7,19.0,3.8999999999999773,0.5693430656934274,-0.5693430656934274,77770.56315789474,681.8831102907245 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,PROFL,Progressive Finance Limited,446.0,446.0,438.0,,440.0,444.0,-4.0,,1110.0,486850.0,8.0,8.0,1.7937219730941705,-0.9009009009009009,60856.25,438.60360360360363 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,PRVU,Prabhu Bank Limited,186.0,199.0,186.0,,193.0,195.0,-2.0,,26280.0,5093919.7,117.0,13.0,6.989247311827956,-1.0256410256410255,43537.77521367522,193.8325608828006 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,PSF,Prabhu Select Fund,11.72,12.36,11.72,,11.9,12.0,-0.09999999999999964,,700.0,8398.0,5.0,0.6399999999999988,5.460750853242311,-0.8333333333333304,1679.6,11.997142857142856 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,PURE,Pure Energy Limited,840.8,877.0,840.8,,860.0,885.0,-25.0,,1772.0,1527297.0,36.0,36.200000000000045,4.305423406279739,-2.824858757062147,42424.916666666664,861.9057562076749 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,RADHI,Radhi Bidyut Company Ltd,720.0,763.8,720.0,,738.0,745.1,-7.100000000000023,,22107.0,16341422.8,78.0,43.799999999999955,6.083333333333327,-0.9528922292309788,209505.42051282054,739.1967612068576 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,RAWA,Rawa Energy Development Limited,464.0,464.0,433.0,,438.0,442.0,-4.0,,10481.0,4593451.3,75.0,31.0,6.68103448275862,-0.904977375565611,61246.01733333333,438.26460261425433 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,RBBF40,RBB Focus 40,9.07,9.1,9.01,,9.05,9.34,-0.28999999999999915,,120700.0,1093529.0,21.0,0.08999999999999986,0.9922822491730965,-3.1049250535331816,52072.80952380953,9.059892294946147 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,RBCL,Rastriya Beema Company Limited,14900.0,14900.0,14500.0,,14500.0,14474.0,26.0,,40.0,584000.0,3.0,400.0,2.684563758389262,0.17963244438303164,194666.66666666666,14600.0 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,RFPL,River Falls Power Limited,329.0,345.0,329.0,,342.1,345.0,-2.8999999999999773,,2760.0,947524.0,26.0,16.0,4.86322188449848,-0.8405797101449209,36443.230769230766,343.3057971014493 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,RHGCL,Rapti Hydro And General Construction Limited,266.2,278.0,262.7,,270.0,272.2,-2.1999999999999886,,27358.0,7244038.1,49.0,15.300000000000011,5.747558226897074,-0.8082292432035226,147837.51224489795,264.78683017764456 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,268.0,268.0,263.3,,265.0,265.1,-0.10000000000002274,,6288.0,1665448.5,49.0,4.699999999999989,1.753731343283578,-0.03772161448510854,33988.744897959186,264.86140267175574 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,RIDI,Ridi Power Company Limited,380.0,384.0,375.0,,378.0,386.0,-8.0,,324076.0,122452594.4,622.0,9.0,2.368421052631579,-2.072538860103627,196869.122829582,377.8514743455239 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,RLEL,Ridge Line Energy Limited,867.1,894.0,867.1,,875.0,893.9,-18.899999999999977,,3336.0,2905879.7,83.0,26.899999999999977,3.1022950063429797,-2.114330462020358,35010.598795180726,871.0670563549161 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,RLFL,Reliance Finance Ltd.,490.0,490.0,460.0,,465.0,473.0,-8.0,,10230.0,4771874.1,54.0,30.0,6.122448979591836,-1.6913319238900635,88368.03888888888,466.4588563049853 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,RMF1,RBB Mutual Fund 1,10.15,10.15,9.55,,9.55,9.67,-0.11999999999999922,,15200.0,146159.0,6.0,0.5999999999999996,5.91133004926108,-1.2409513960703125,24359.833333333332,9.615723684210526 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,RNLI,Reliable Nepal Life Insurance Limited,445.1,454.0,445.1,,452.1,456.7,-4.599999999999966,,6500.0,2944882.7,64.0,8.899999999999977,1.9995506627724056,-1.007225749945252,46013.7921875,453.058876923077 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,676.0,677.0,663.0,,663.0,677.0,-14.0,,200.0,133400.0,6.0,14.0,2.0710059171597637,-2.06794682422452,22233.333333333332,667.0 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,RSML,Reliance Spinning Mills Limited,3510.0,3791.0,3484.9,,3510.0,3681.0,-171.0,,38651.0,136139122.4,466.0,306.0999999999999,8.720797720797718,-4.645476772616137,292144.03948497854,3522.266497632662 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,RSY,Reliable Samriddhi Yojana,10.03,10.33,10.03,,10.33,10.29,0.040000000000000924,,900.0,9163.0,9.0,0.3000000000000007,2.9910269192422803,0.38872691933917325,1018.1111111111111,10.181111111111111 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,RURU,Ru Ru Jalbidhyut Pariyojana Limited,625.0,628.0,625.0,,626.7,626.4,0.3000000000000682,,466.0,292042.6,6.0,3.0,0.48,0.047892720306524306,48673.76666666666,626.7008583690987 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SABBL,Salapa Bikas Bank Limited,1020.3,1106.0,1020.3,,1100.0,1074.0,26.0,,19847.0,21512968.2,265.0,85.70000000000005,8.399490345976679,2.4208566108007448,81181.01207547169,1083.9405552476444 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SADBL,Shangrila Development Bank Ltd.,425.0,425.0,420.0,,420.0,425.0,-5.0,,10980.0,4640556.2,38.0,5.0,1.1764705882352942,-1.1764705882352942,122119.90000000001,422.63717668488164 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SAGAR,Sagar Distillery Limited,1750.0,1833.0,1750.0,,1815.0,1795.0,20.0,,16031.0,28981485.6,216.0,83.0,4.742857142857143,1.1142061281337048,134173.54444444444,1807.8401596905996 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SAGF,Sanima Growth Fund,10.05,10.15,10.05,,10.05,10.12,-0.06999999999999851,,2110.0,21336.5,7.0,0.09999999999999964,0.9950248756218869,-0.6916996047430684,3048.0714285714284,10.112085308056873 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SAHAS,Sahas Urja Limited,666.0,667.9,658.2,,660.7,662.0,-1.2999999999999545,,26989.0,17852210.1,143.0,9.699999999999932,1.4564564564564462,-0.1963746223564886,124840.63006993008,661.4624513690763 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SAIL,Shreenagar Agritech Industries Limited,1050.0,1110.0,1050.0,,1092.0,1083.8,8.200000000000045,,39758.0,43618616.1,432.0,60.0,5.714285714285714,0.7565971581472639,100969.01875,1097.1028748931033 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SALICO,Sagarmatha Lumbini Insurance Co. Limited,589.2,593.1,589.2,,593.1,599.0,-5.899999999999977,,40.0,23685.0,2.0,3.8999999999999773,0.6619144602851285,-0.9849749582637691,11842.5,592.125 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SANIMA,Sanima Bank Limited,367.9,367.9,363.4,,364.9,367.3,-2.400000000000034,,5087.0,1858701.9,34.0,4.5,1.2231584669747215,-0.6534168254832655,54667.70294117647,365.3827206605072 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SANVI,Sanvi Energy Limited,595.0,612.7,595.0,,604.6,607.0,-2.3999999999999773,,2097.0,1270126.0,48.0,17.700000000000045,2.974789915966394,-0.39538714991762397,26460.958333333332,605.6871721506915 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SAPDBL,Saptakoshi Development Bank Ltd,754.8,796.1,754.8,,785.4,794.5,-9.100000000000023,,13046.0,10235370.4,59.0,41.30000000000007,5.471648118706952,-1.14537444933921,173480.85423728815,784.5600490571823 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SARBTM,Sarbottam Cement Limited,808.0,808.0,783.8,,790.0,790.0,0.0,,2563.0,2014380.0,26.0,24.200000000000045,2.995049504950501,0.0,77476.15384615384,785.9461568474444 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SBCF,Sunrise Bluechip Fund,9.66,9.97,9.66,,9.7,9.65,0.049999999999998934,,1100.0,10806.0,7.0,0.3100000000000005,3.2091097308488665,0.5181347150258957,1543.7142857142858,9.823636363636364 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SBI,Nepal SBI Bank Limited,392.0,415.0,392.0,,403.2,412.0,-8.800000000000011,,2059.0,833265.8,20.0,23.0,5.86734693877551,-2.13592233009709,41663.29,404.69441476444877 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SBL,Siddhartha Bank Limited,380.4,407.0,380.4,,401.0,400.4,0.6000000000000227,,14621.0,5850330.3,71.0,26.600000000000023,6.992639327024191,0.14985014985015555,82399.01830985915,400.13202243348604 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SBLD83,10.25% SBL Debenture 2083,1040.0,1040.0,1040.0,,1040.0,1070.0,-30.0,,70.0,72800.0,2.0,0.0,0.0,-2.803738317757009,36400.0,1040.0 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SBLD89,10.75% SBL Debenture 2089,1260.0,1270.0,1260.0,,1270.0,1251.0,19.0,,600.0,761616.0,7.0,10.0,0.7936507936507936,1.518784972022382,108802.28571428571,1269.36 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SCB,Standard Chartered Bank Limited,625.2,670.0,625.2,,654.0,658.1,-4.100000000000023,,1062.0,692871.5,30.0,44.799999999999955,7.165706973768386,-0.6230056222458628,23095.716666666667,652.4213747645952 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SCBD,10.30% Standard Chartered Bank Limited Debenture,1135.0,1135.0,1135.0,,1135.0,1130.0,5.0,,33.0,37455.0,1.0,0.0,0.0,0.4424778761061947,37455.0,1135.0 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SEF,Siddhartha Equity Fund,10.18,10.3,10.18,,10.3,10.18,0.120000000000001,,3800.0,38770.0,4.0,0.120000000000001,1.1787819253438212,1.1787819253438212,9692.5,10.202631578947368 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,700.0,7000.0,3.0,0.0,0.0,0.0,2333.3333333333335,10.0 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SGHC,Swet-Ganga Hydropower & Construction Limited ,330.0,330.0,325.0,,325.0,333.0,-8.0,,14276.0,4652675.5,57.0,5.0,1.5151515151515151,-2.4024024024024024,81625.88596491228,325.90890305407675 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SGHL,Sanigad Hydro Limited,521.0,530.0,510.0,,520.2,528.0,-7.7999999999999545,,40729.0,21061380.8,1638.0,20.0,3.8387715930902107,-1.4772727272727186,12857.985836385837,517.1101868447544 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SGIC,Sanima GIC Insurance Limited,470.0,475.0,470.0,,470.0,472.0,-2.0,,2799.0,1316233.0,20.0,5.0,1.0638297872340425,-0.423728813559322,65811.65,470.2511611289746 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SHEL,Singati Hydro Energy Limited,306.0,309.0,306.0,,308.5,308.9,-0.39999999999997726,,21927.0,6745046.9,86.0,3.0,0.9803921568627451,-0.1294917449012552,78430.77790697674,307.61375929219685 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SHINE,Shine Resunga Development Bank Ltd.,414.0,414.0,410.0,,412.0,414.0,-2.0,,3421.0,1410810.0,18.0,4.0,0.966183574879227,-0.4830917874396135,78378.33333333333,412.39695995323007 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SHIVM,SHIVAM CEMENTS LTD,650.0,658.9,648.1,,651.6,656.0,-4.399999999999977,,25040.0,16357779.6,113.0,10.799999999999955,1.6615384615384545,-0.6707317073170697,144759.11150442477,653.2659584664536 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SHL,Soaltee Hotel Limited,498.0,504.4,496.4,,497.2,502.0,-4.800000000000011,,2644.0,1319650.7,15.0,8.0,1.6064257028112447,-0.9561752988047831,87976.71333333333,499.1114599092284 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1480.0,1480.0,1480.0,,1480.0,1524.0,-44.0,,20.0,29600.0,2.0,0.0,0.0,-2.8871391076115485,14800.0,1480.0 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SHPC,Sanima Mai Hydropower Ltd.,538.0,538.0,507.5,,514.8,512.6,2.199999999999932,,26141.0,13850453.0,56.0,30.5,5.669144981412639,0.4291845493562098,247329.51785714287,529.8363872843425 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SICL,Shikhar Insurance Co. Ltd.,645.8,645.8,625.0,,625.0,635.0,-10.0,,1186.0,745623.3,18.0,20.799999999999955,3.220811396717243,-1.574803149606299,41423.51666666667,628.687436762226 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SIFC,Shree Investment Finance Co. Ltd.,520.0,533.0,520.0,,521.0,527.0,-6.0,,2179.0,1136858.6,18.0,13.0,2.5,-1.1385199240986716,63158.811111111114,521.7340982101882 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SIGS3,Siddhartha Investment Growth Scheme 3,10.5,10.6,10.35,,10.6,10.5,0.09999999999999964,,350500.0,3715220.0,7.0,0.25,2.380952380952381,0.952380952380949,530745.7142857143,10.599771754636233 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SIKLES,Sikles Hydropower Limited,555.1,570.0,555.1,,557.1,564.0,-6.899999999999977,,687.0,383432.6,11.0,14.899999999999977,2.684201044856778,-1.2234042553191449,34857.50909090909,558.1260553129548 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SINDU,Sindhu Bikash Bank Ltd,692.9,733.8,692.9,,719.9,729.3,-9.399999999999977,,1365.0,972833.9,34.0,40.89999999999998,5.902727666329914,-1.2889071712601095,28612.761764705883,712.6988278388278 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SIPD,Shikhar power Development Limited,668.1,697.0,668.1,,681.6,686.9,-5.2999999999999545,,11437.0,7862152.4,160.0,28.899999999999977,4.3256997455470705,-0.7715824719755358,49138.4525,687.4313543761476 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,276.3,280.0,276.0,,277.0,283.0,-6.0,,4883.0,1352977.0,40.0,4.0,1.4477017734346724,-2.1201413427561837,33824.425,277.07904976448907 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SJLIC,SuryaJyoti Life Insurance Company Limited,416.0,421.0,416.0,,417.1,421.9,-4.7999999999999545,,1302.0,545199.0,35.0,5.0,1.201923076923077,-1.137710357904706,15577.114285714286,418.7396313364055 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,762.0,768.0,760.0,,760.2,767.5,-7.2999999999999545,,1934.0,1473154.6,26.0,8.0,1.0498687664041995,-0.9511400651465739,56659.79230769231,761.7138572905895 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SKHEL,Suryakunda Hydro Electric Limited,980.0,1038.0,960.0,,1003.0,1008.0,-5.0,,3914.0,3954478.9,64.0,78.0,7.959183673469387,-0.496031746031746,61788.7328125,1010.3420797138477 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SKHL,Super Khudi Hydropower Limited,904.0,905.0,881.2,,883.0,905.0,-22.0,,1857.0,1646025.0,68.0,23.799999999999955,2.6327433628318535,-2.430939226519337,24206.25,886.389337641357 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,802.1,810.0,802.1,,804.0,811.3,-7.2999999999999545,,541.0,434471.2,10.0,7.899999999999977,0.9849145991771571,-0.8997904597559416,43447.12,803.0890942698707 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1100.0,1100.0,1081.1,,1099.9,1109.0,-9.099999999999909,,834.0,904991.0,13.0,18.90000000000009,1.7181818181818262,-0.8205590622182063,69614.69230769231,1085.121103117506 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SLCF,Sanima Large Cap Fund,9.95,9.97,9.95,,9.97,10.1,-0.129999999999999,,300.0,2989.0,3.0,0.02000000000000135,0.20100502512564172,-1.2871287128712774,996.3333333333334,9.963333333333333 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,740.0,751.1,740.0,,750.0,751.1,-1.1000000000000227,,162.0,121104.5,11.0,11.100000000000023,1.500000000000003,-0.14645187058980466,11009.5,747.5586419753087 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SMB,Support Microfinance Bittiya Sanstha Ltd.,1878.8,1878.8,1822.0,,1822.0,1844.1,-22.09999999999991,,961.0,1756936.6,16.0,56.799999999999955,3.0232063018948243,-1.198416571769422,109808.5375,1828.2378772112384 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1567.0,1567.0,1550.0,,1560.0,1575.0,-15.0,,311.0,482560.0,9.0,17.0,1.0848755583918315,-0.9523809523809524,53617.77777777778,1551.6398713826366 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SMH,Super Mai Hydropower Limited,515.0,516.0,510.0,,510.0,514.0,-4.0,,3413.0,1749428.3,32.0,6.0,1.1650485436893203,-0.7782101167315175,54669.634375,512.5778786990917 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SMHL,Super Madi Hydropower Limited,481.1,490.0,481.1,,485.0,484.5,0.5,,3888.0,1887377.4,32.0,8.899999999999977,1.8499272500519595,0.10319917440660474,58980.54375,485.43657407407403 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SMJC,Sagarmatha Jalabidhyut Company Limited,438.0,443.0,438.0,,440.2,449.8,-9.600000000000023,,1044.0,460548.9,25.0,5.0,1.141552511415525,-2.134281903068035,18421.956000000002,441.1387931034483 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,800.0,800.0,777.0,,789.0,792.0,-3.0,,120.0,93678.0,4.0,23.0,2.875,-0.3787878787878788,23419.5,780.65 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SNLI,Sun Nepal Life Insurance Company Limited,435.0,439.9,433.5,,434.0,440.0,-6.0,,4739.0,2068547.2,85.0,6.399999999999977,1.4712643678160866,-1.3636363636363635,24335.849411764706,436.4944503059717 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SNORL,Snow Rivers Limited,851.0,933.0,851.0,,926.0,875.0,51.0,,22943.0,20484334.6,611.0,82.0,9.63572267920094,5.828571428571429,33525.91587561375,892.8359238111843 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SOHL,Solu Hydropower Limited,584.0,599.0,571.0,,599.0,584.0,15.0,,68800.0,40156899.1,507.0,28.0,4.794520547945205,2.5684931506849313,79204.9291913215,583.675859011628 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SONA,Sonapur Minerals And Oil Limited,419.1,423.0,415.1,,416.8,419.1,-2.3000000000000114,,5407.0,2257965.5,80.0,7.899999999999977,1.8849916487711709,-0.548795036984016,28224.56875,417.60042537451454 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SOPL,Sopan Pharmaceuticals Limited,833.0,850.0,833.0,,845.1,842.1,3.0,,15804.0,13323398.1,510.0,17.0,2.0408163265306123,0.3562522265764161,26124.309999999998,843.0396165527715 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SPC,Samling Power Company Limited,425.5,431.0,425.5,,431.0,434.7,-3.6999999999999886,,1310.0,560194.0,15.0,5.5,1.2925969447708578,-0.8511617207269355,37346.26666666667,427.6290076335878 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SPDL,Synergy Power Development Ltd.,380.0,398.8,380.0,,388.0,399.9,-11.899999999999977,,24045.0,9351135.0,97.0,18.80000000000001,4.9473684210526345,-2.9757439359839903,96403.45360824742,388.90143480973177 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SPHL,Sayapatri Hydropower Limited,520.0,558.0,520.0,,541.4,546.0,-4.600000000000023,,8529.0,4624109.2,30.0,38.0,7.307692307692308,-0.8424908424908466,154136.97333333333,542.1631140813695 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SPIL,Siddhartha Premier Insurance Limited,715.0,715.0,714.0,,714.0,715.0,-1.0,,102.0,72798.0,3.0,1.0,0.13986013986013987,-0.13986013986013987,24266.0,713.7058823529412 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SPL,Shuvam Power Limited,677.0,677.0,663.5,,663.5,677.9,-14.399999999999977,,207.0,140004.0,4.0,13.5,1.9940915805022157,-2.1242071101932405,35001.0,676.3478260869565 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SRBLD83,10.25% Sunrise Bank Debenture 2083,1044.9,1044.9,1044.9,,1044.9,1059.9,-15.0,,10.0,10449.0,1.0,0.0,0.0,-1.415227851684121,10449.0,1044.9 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SRLI,Sanima Reliance Life Insurance Limited,386.0,386.0,382.4,,382.4,386.7,-4.300000000000011,,8526.0,3266614.5,66.0,3.6000000000000227,0.9326424870466379,-1.1119731057667472,49494.15909090909,383.1356439127375 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SSHL,Shiva Shree Hydropower Ltd,211.0,211.0,207.9,,207.9,211.0,-3.0999999999999943,,34161.0,7138196.1,134.0,3.0999999999999943,1.469194312796206,-1.469194312796206,53270.12014925373,208.95746904364626 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2130.0,2130.0,2090.0,,2090.0,2105.0,-15.0,,149.0,313740.0,9.0,40.0,1.8779342723004695,-0.7125890736342043,34860.0,2105.6375838926174 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,676.0,694.0,676.0,,685.0,690.0,-5.0,,57303.0,39263730.3,28.0,18.0,2.6627218934911245,-0.7246376811594203,1402276.0821428571,685.1950212030783 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,629.0,635.0,629.0,,635.0,639.0,-4.0,,1691.0,1068331.0,9.0,6.0,0.9538950715421303,-0.6259780907668232,118703.44444444444,631.7746895328208 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,SYPNL,SY Panel Nepal Limited,1400.0,1419.0,1385.2,,1391.1,1408.9,-17.800000000000182,,19061.0,26650555.2,201.0,33.799999999999955,2.414285714285711,-1.2633969763645525,132589.82686567164,1398.171932217617 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,TAMOR,Sanima Middle Tamor Hydropower Limited,460.0,463.7,446.0,,449.0,452.0,-3.0,,8090.0,3662774.0,34.0,17.69999999999999,3.8478260869565193,-0.6637168141592921,107728.64705882352,452.75327564894934 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,TPC,Terhathum Power Company Limited,357.0,361.0,355.0,,360.7,363.0,-2.3000000000000114,,5300.0,1886664.8,30.0,6.0,1.680672268907563,-0.6336088154270004,62888.82666666667,355.97449056603773 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,565.0,568.5,551.0,,564.1,565.0,-0.8999999999999773,,18752.0,10469316.7,543.0,17.5,3.0973451327433628,-0.15929203539822606,19280.509576427256,558.3040049061433 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,TRH,Taragaon Regency Hotel Limited,793.0,793.0,793.0,,793.0,793.0,0.0,,50.0,39650.0,1.0,0.0,0.0,0.0,39650.0,793.0 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,TSHL,Three Star Hydropower Limited,393.0,393.0,382.0,,382.0,392.9,-10.899999999999977,,2616.0,1007901.1,42.0,11.0,2.7989821882951653,-2.7742428098752807,23997.645238095236,385.2832951070336 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,TTL,Trade Tower Limited,726.7,738.0,725.1,,733.0,735.0,-2.0,,2447.0,1795011.0,64.0,12.899999999999977,1.7751479289940797,-0.27210884353741494,28047.046875,733.5557825909277 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,TVCL,Trishuli Jal Vidhyut Company Limited ,495.0,504.0,483.0,,496.9,495.0,1.8999999999999773,,285.0,140342.5,9.0,21.0,4.242424242424243,0.38383838383837926,15593.611111111111,492.4298245614035 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,UAIL,United Ajod Insurance Limited,448.1,455.0,448.1,,454.0,456.0,-2.0,,6255.0,2832188.7,31.0,6.899999999999977,1.539834858290555,-0.43859649122807015,91360.92580645162,452.78796163069546 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,UHEWA,Upper Hewakhola Hydropower Company Limited,600.0,600.0,583.5,,587.4,598.8,-11.399999999999977,,8115.0,4791289.0,49.0,16.5,2.75,-1.9038076152304573,97781.40816326531,590.4237831176833 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2722.0,2972.0,2722.0,,2804.0,2775.0,29.0,,756.0,2103851.0,19.0,250.0,9.184423218221896,1.045045045045045,110729.0,2782.871693121693 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,ULHC,Upper Lohore Khola Hydropower Company Limited,379.8,379.8,360.0,,361.0,372.0,-11.0,,3383.0,1232733.0,32.0,19.80000000000001,5.2132701421800975,-2.956989247311828,38522.90625,364.39048182086907 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,UMHL,United Modi Hydropower Ltd.,570.0,599.9,570.0,,588.5,596.4,-7.899999999999977,,12248.0,7142611.5,53.0,29.899999999999977,5.245614035087716,-1.3246143527833631,134766.25471698114,583.1655372305682 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,UMRH,United IDI Mardi RB Hydropower Limited.,547.8,547.8,535.0,,535.0,540.5,-5.5,,1518.0,812329.0,15.0,12.799999999999955,2.336619204089075,-1.0175763182238668,54155.26666666667,535.131093544137 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,UNHPL,Union Hydropower Limited,403.0,403.0,395.0,,395.2,400.0,-4.800000000000011,,2190.0,866060.0,13.0,8.0,1.9851116625310175,-1.2000000000000028,66620.0,395.46118721461187 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,UNL,Unilever Nepal Limited,47800.0,47800.0,47800.0,,47800.0,47800.0,0.0,,10.0,478000.0,1.0,0.0,0.0,0.0,478000.0,47800.0 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1280.0,1280.0,1246.0,,1270.0,1287.9,-17.90000000000009,,150.0,188170.0,4.0,34.0,2.65625,-1.3898594611382942,47042.5,1254.4666666666667 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,UPCL,UNIVERSAL POWER COMPANY LTD,359.1,360.5,355.0,,355.2,365.0,-9.800000000000011,,24664.0,8816864.7,86.0,5.5,1.5316067947646894,-2.6849315068493183,102521.68255813952,357.47910720077846 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,200.0,198.0,,198.0,199.0,-1.0,,15387.0,3057381.8,120.0,2.0,1.0,-0.5025125628140703,25478.181666666664,198.69901865210892 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,USHEC,Upper Solu Hydro Electric Company Limited,487.5,491.0,487.5,,491.0,495.2,-4.199999999999989,,150.0,73577.0,6.0,3.5,0.717948717948718,-0.8481421647819041,12262.833333333334,490.5133333333333 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,USHL,Upper Syange Hydropower Limited,577.0,577.0,538.5,,543.1,550.0,-6.899999999999977,,928.0,505271.9,50.0,38.5,6.672443674176777,-1.2545454545454504,10105.438,544.4740301724138 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1210.1,1212.0,1199.9,,1199.9,1210.0,-10.099999999999909,,160.0,192653.0,5.0,12.099999999999909,0.9999173622014634,-0.8347107438016454,38530.6,1204.08125 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.1,676.1,670.1,,676.1,684.3,-8.199999999999932,,276.0,186221.0,19.0,6.0,0.8953887479480674,-1.1983048370597593,9801.105263157895,674.713768115942 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,VLUCL,Vision Lumbini Urja Company Limited ,460.0,460.0,450.0,,451.0,460.0,-9.0,,180.0,82080.0,11.0,10.0,2.1739130434782608,-1.956521739130435,7461.818181818182,456.0 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1332.0,1408.0,1327.0,,1407.8,1368.0,39.799999999999955,,475.0,649886.0,17.0,81.0,6.081081081081082,2.909356725146196,38228.58823529412,1368.181052631579 +2026-07-23T07:15:31+00:00,2026-07-23T13:00:31+05:45,2026-07-23,13:00:31,1784790931,3,7,13,nepse_official,OPEN,2026-07-23,YMHL,Yambaling Hydropower Limited,620.3,632.8,616.9,,628.0,633.3,-5.2999999999999545,,15936.0,9945911.8,454.0,15.899999999999977,2.563275834273735,-0.8368861519027246,21907.29471365639,624.115951305221 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,930.1,930.2,925.5,,925.5,952.0,-26.5,,403.0,374290.9,13.0,4.7000000000000455,0.5053220083861999,-2.7836134453781516,28791.607692307694,928.7615384615385 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,ADBL,Agricultural Development Bank Limited,310.0,325.0,310.0,,316.8,318.9,-2.099999999999966,,10039.0,3155800.7,43.0,15.0,4.838709677419355,-0.6585136406396883,73390.71395348838,314.3540890526945 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,AHL,Asian Hydropower Limited,425.5,433.5,425.5,,430.1,430.8,-0.6999999999999886,,505.0,216993.5,13.0,8.0,1.8801410105757932,-0.16248839368616264,16691.80769230769,429.69009900990096 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,AHPC,Arun Valley Hydropower Development Co. Ltd.,274.9,275.0,270.2,,273.0,275.0,-2.0,,35355.0,9612430.1,106.0,4.800000000000011,1.7460894870862176,-0.7272727272727273,90683.30283018868,271.88318766793947 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,370.0,391.0,370.0,,383.9,388.0,-4.100000000000023,,366966.0,139753418.5,727.0,21.0,5.675675675675676,-1.0567010309278408,192233.037826685,380.8347871464931 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,AKPL,Arun Kabeli Power Ltd.,255.0,274.7,255.0,,265.5,267.0,-1.5,,25540.0,6752534.4,80.0,19.69999999999999,7.725490196078427,-0.5617977528089888,84406.68000000001,264.39054032889584 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1070.0,1129.0,1070.0,,1080.1,1101.0,-20.90000000000009,,2804.0,3037291.3,60.0,59.0,5.514018691588785,-1.8982742960944679,50621.52166666666,1083.1994650499287 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,ALICL,Asian Life Insurance Co. Limited,435.1,437.0,435.0,,437.0,438.0,-1.0,,3025.0,1315928.2,25.0,2.0,0.45966444495518266,-0.228310502283105,52637.128,435.0175867768595 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,6491.0,5600.0,,5660.0,5841.0,-181.0,,701.0,3996599.6,44.0,891.0,15.910714285714286,-3.098784454716658,90831.8090909091,5701.283309557774 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,APHL,Appolo Hydropower Limited,837.0,885.2,827.0,,881.5,837.5,44.0,,25689.0,22164431.1,446.0,58.200000000000045,6.953405017921152,5.253731343283582,49696.03385650225,862.798516874927 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,API,Api Power Company Ltd.,340.0,343.0,339.0,,340.8,343.5,-2.6999999999999886,,87852.0,29870499.5,252.0,4.0,1.1764705882352942,-0.7860262008733592,118533.72817460318,340.0093281883167 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1083.0,1083.0,1060.1,,1082.0,1074.0,8.0,,470.0,506713.0,16.0,22.90000000000009,2.1144967682363887,0.74487895716946,31669.5625,1078.1127659574468 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,BANDIPUR,Bandipur Cablecar and Tourism Limited,723.0,744.6,723.0,,732.5,739.1,-6.600000000000023,,11080.0,8119402.0,181.0,21.600000000000023,2.98755186721992,-0.8929779461507269,44858.57458563536,732.7980144404332 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,BARUN,Barun Hydropower Co. Ltd.,331.0,333.0,328.0,,331.8,335.0,-3.1999999999999886,,5660.0,1869036.7,44.0,5.0,1.5105740181268883,-0.9552238805970115,42478.10681818182,330.21849823321554 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,BBC,Bishal Bazar Company Limited,4379.0,4379.0,4241.0,,4343.0,4268.0,75.0,,50.0,215960.0,5.0,138.0,3.1514044302352135,1.7572633552014998,43192.0,4319.2 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,BEDC,Bhugol Energy Development Company Limited,340.0,340.0,325.0,,329.5,330.1,-0.6000000000000227,,8131.0,2667494.2,66.0,15.0,4.411764705882353,-0.18176310209028257,40416.57878787879,328.0647152871726 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,BFC,Best Finance Company Ltd.,526.0,531.0,520.0,,525.1,535.1,-10.0,,38994.0,20514775.9,245.0,11.0,2.091254752851711,-1.8688095683049897,83733.77918367347,526.1008334615582 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,BGWT,Bhagawati Hydropower Development Company Limited,609.0,610.0,601.5,,605.0,613.0,-8.0,,296.0,180029.0,14.0,8.5,1.3957307060755337,-1.3050570962479608,12859.214285714286,608.206081081081 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,BHCL,Bikash Hydropower Company Limited,491.0,505.0,491.0,,498.6,499.0,-0.39999999999997726,,12517.0,6243158.1,123.0,14.0,2.8513238289205702,-0.08016032064127801,50757.38292682927,498.77431493169286 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,BHDC,Bindhyabasini Hydropower Development Company Limited,437.5,445.0,437.0,,440.0,445.0,-5.0,,4808.0,2108328.0,41.0,8.0,1.8285714285714287,-1.1235955056179776,51422.634146341465,438.50415973377704 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,BHL,Balephi Hydropower Limited,217.0,217.0,213.5,,214.9,215.5,-0.5999999999999943,,28698.0,6152594.1,116.0,3.5,1.6129032258064515,-0.27842227378189993,53039.604310344825,214.3910411875392 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,BHPL,Barahi Hydropower Public Limited,504.9,504.9,487.0,,494.8,495.9,-1.099999999999966,,427.0,209578.1,10.0,17.899999999999977,3.5452564864329523,-0.22181891510384472,20957.81,490.8152224824356 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,BJHL,Bhujung Hydropower Limited,719.0,792.0,719.0,,780.0,756.1,23.899999999999977,,15479.0,11855813.4,152.0,73.0,10.15299026425591,3.1609575452982384,77998.77236842105,765.9288972155824 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,296.9,296.9,288.7,,288.7,296.9,-8.199999999999989,,20338.0,5910097.6,128.0,8.199999999999989,2.76187268440552,-2.76187268440552,46172.6375,290.59384403579503 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,BOKD86KA,"BOK Debenture 2086 ""KA""",1102.0,1102.0,1100.0,,1100.0,1134.0,-34.0,,25.0,27530.0,2.0,2.0,0.18148820326678766,-2.9982363315696645,13765.0,1101.2 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,BPCL,Butwal Power Company Limited,705.3,705.3,656.0,,667.0,671.8,-4.7999999999999545,,8115.0,5376210.0,74.0,49.299999999999955,6.989933361690055,-0.7144983626079123,72651.48648648648,662.5027726432533 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,BUNGAL,Bungal Hydro Limited,669.8,669.8,612.1,,645.0,705.0,-60.0,,85330.0,54939850.1,541.0,57.69999999999993,8.614511794565532,-8.51063829787234,101552.40314232903,643.8515188093285 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,C30MF,Citizens Super 30 Mutual Fund,10.0,10.22,10.0,,10.22,10.09,0.13000000000000078,,200.0,2022.0,2.0,0.22000000000000064,2.2000000000000064,1.2884043607532287,1011.0,10.11 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,929.1,934.0,929.1,,932.9,933.5,-0.6000000000000227,,5714.0,5317456.3,62.0,4.899999999999977,0.5273920998816034,-0.06427423674344111,85765.42419354839,930.6013825691284 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,CFCL,Central Finance Co. Ltd.,610.0,660.0,610.0,,640.0,641.3,-1.2999999999999545,,23265.0,14846099.0,90.0,50.0,8.19672131147541,-0.20271323873381486,164956.65555555557,638.1301955727488 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,CGH,Chandragiri Hills Limited,785.0,785.0,773.0,,784.0,785.0,-1.0,,14452.0,11210089.0,35.0,12.0,1.5286624203821657,-0.12738853503184713,320288.2571428571,775.6773456960974 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,CHCL,Chilime Hydropower Company Limited,485.1,495.0,485.1,,494.0,495.2,-1.1999999999999886,,5476.0,2685945.1,49.0,9.899999999999977,2.0408163265306074,-0.24232633279482807,54815.20612244898,490.49399196493795 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,CHDC,CEDB Holdings Limited,2200.5,2219.0,2187.1,,2199.0,2219.0,-20.0,,1649.0,3620381.1,39.0,31.90000000000009,1.4496705294251349,-0.9013068949977467,92830.28461538462,2195.500970285021 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,CHL,Chhyangdi Hydropower Ltd.,268.1,269.9,266.0,,269.9,268.0,1.8999999999999773,,4700.0,1255792.4,36.0,3.8999999999999773,1.4546810891458326,0.7089552238805885,34883.12222222222,267.1898723404255 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,CIT,Citizen Investment Trust,1739.9,1739.9,1706.0,,1721.0,1724.0,-3.0,,980.0,1689269.0,32.0,33.90000000000009,1.9483878383815212,-0.17401392111368907,52789.65625,1723.7438775510204 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,CITY,City Hotel Limited,390.0,393.8,382.1,,389.0,390.0,-1.0,,52875.0,20412973.0,265.0,11.699999999999989,2.9999999999999973,-0.2564102564102564,77030.08679245283,386.06095508274234 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,CIZBD90,10% Citizens Bank Debenture 2090,1215.0,1240.0,1215.0,,1240.0,1215.0,25.0,,450.0,550925.0,7.0,25.0,2.05761316872428,2.05761316872428,78703.57142857143,1224.2777777777778 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,CKHL,Chirkhwa Hydropower Limited ,622.9,623.0,589.0,,590.2,604.9,-14.699999999999932,,80.0,48288.0,8.0,34.0,5.458340022475518,-2.4301537444205543,6036.0,603.6 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,CLI,Citizen Life Insurance Company Limited,442.2,454.0,442.0,,450.0,450.0,0.0,,5916.0,2636417.4,101.0,12.0,2.7137042062415198,0.0,26103.142574257425,445.6418864097363 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,CORBL,Corporate Development Bank Limited,1400.0,1610.0,1390.0,,1400.0,1439.0,-39.0,,44746.0,63000277.4,497.0,220.0,15.714285714285714,-2.7102154273801253,126761.12152917504,1407.9532785053411 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,CREST,Crest Micro Life Insurance Limited,1205.0,1273.0,1173.0,,1201.0,1222.0,-21.0,,7773.0,9465801.4,116.0,100.0,8.29875518672199,-1.718494271685761,81601.73620689656,1217.77967322784 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,CSY,Citizens Santulit Yojana,9.05,9.38,9.05,,9.11,9.32,-0.21000000000000085,,1850.0,17021.0,9.0,0.33000000000000007,3.6464088397790064,-2.2532188841201806,1891.2222222222222,9.20054054054054 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1397.9,1397.9,1345.0,,1350.0,1375.0,-25.0,,563.0,760885.4,19.0,52.90000000000009,3.7842478002718427,-1.8181818181818181,40046.6,1351.483836589698 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,CZBIL,Citizens Bank International Limited,193.0,209.0,193.0,,202.9,203.0,-0.09999999999999432,,4442.0,899774.5,35.0,16.0,8.290155440414509,-0.049261083743839564,25707.842857142856,202.56067086897795 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,841.0,854.0,838.4,,846.0,842.1,3.8999999999999773,,1289.0,1088048.0,21.0,15.600000000000023,1.8549346016646877,0.4631278945493382,51811.80952380953,844.1024049650892 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,DHEL,Daramkhola Hydro Energy Limited,581.0,596.9,581.0,,585.0,595.0,-10.0,,2318.0,1353791.9,63.0,15.899999999999977,2.73666092943201,-1.680672268907563,21488.760317460317,584.0344693701467 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,DHPL,Dibyashwori Hydropower Ltd.,303.79,303.79,296.9,,299.5,296.5,3.0,,205.0,61452.4,7.0,6.890000000000043,2.268014088679694,1.0118043844856661,8778.914285714285,299.76780487804876 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1264.0,1264.0,1211.0,,1211.0,1249.0,-38.0,,264.0,321630.1,12.0,53.0,4.193037974683545,-3.042433947157726,26802.50833333333,1218.2958333333333 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,DOLTI,Dolti Power Company Limited,328.1,330.5,328.1,,328.6,334.9,-6.2999999999999545,,6013.0,1981783.4,44.0,2.3999999999999773,0.731484303565979,-1.8811585547924619,45040.531818181815,329.58313653750207 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,DORDI,Dordi Khola Jal Bidyut Company Limited,259.0,261.9,258.5,,261.9,262.0,-0.10000000000002274,,7840.0,2041537.0,39.0,3.3999999999999773,1.312741312741304,-0.03816793893130639,52347.10256410256,260.40012755102043 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,EBL,Everest Bank Limited,753.0,753.0,712.1,,718.0,718.0,0.0,,12480.0,8942416.9,85.0,40.89999999999998,5.431606905710488,0.0,105204.90470588236,716.5398157051283 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,ECL,Everest Colour Limited,507.1,566.2,507.1,,566.2,492.4,73.80000000000007,,110.0,60847.0,11.0,59.10000000000002,11.654506014592785,14.98781478472788,5531.545454545455,553.1545454545454 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,EDBL,Excel Development Bank Ltd.,576.0,582.0,576.0,,582.0,583.0,-1.0,,1014.0,585854.2,12.0,6.0,1.0416666666666665,-0.17152658662092624,48821.18333333333,577.765483234714 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,EHPL,Eastern Hydropower Limited,363.9,363.9,349.2,,357.0,356.8,0.19999999999998863,,5816.0,2057236.6,39.0,14.699999999999989,4.039571310799667,0.056053811659189635,52749.656410256415,353.7201856946355 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,ENL,Emerging Nepal Limited,820.0,820.0,810.0,,810.0,825.0,-15.0,,220.0,178317.0,8.0,10.0,1.2195121951219512,-1.8181818181818181,22289.625,810.5318181818182 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.2,788.0,765.2,,775.0,773.0,2.0,,2632.0,2035884.2,19.0,22.799999999999955,2.9796131730266535,0.258732212160414,107151.8,773.5122340425531 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,970.2,990.0,970.2,,987.0,997.0,-10.0,,130.0,126660.0,5.0,19.799999999999955,2.0408163265306074,-1.0030090270812437,25332.0,974.3076923076923 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,GBBL,Garima Bikas Bank Limited,420.0,420.0,415.0,,417.0,421.5,-4.5,,9020.0,3757276.4,52.0,5.0,1.1904761904761905,-1.0676156583629894,72255.31538461539,416.54949002217296 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,GBIME,Global IME Bank Limited,235.0,253.0,235.0,,247.6,247.2,0.4000000000000057,,55386.0,13614375.5,146.0,18.0,7.659574468085106,0.16181229773463013,93249.14726027397,245.8089679702452 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.31,9.2,,9.31,9.4,-0.08999999999999986,,400.0,3712.0,4.0,0.11000000000000121,1.1827956989247441,-0.9574468085106367,928.0,9.28 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,768.8,768.8,756.0,,756.0,762.0,-6.0,,51.0,38662.0,5.0,12.799999999999955,1.664932362122783,-0.7874015748031495,7732.4,758.0784313725491 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,GCIL,Ghorahi Cement Industry Limited,365.0,365.0,356.0,,357.0,365.0,-8.0,,5236.0,1882497.5,69.0,9.0,2.4657534246575343,-2.191780821917808,27282.572463768116,359.52969824293353 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,GFCL,Goodwill Finance Limited,633.0,633.0,625.1,,632.5,633.0,-0.5,,4576.0,2883513.9,23.0,7.899999999999977,1.2480252764612918,-0.07898894154818326,125370.16956521738,630.138527097902 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,GHL,Ghalemdi Hydro Limited,228.0,232.9,228.0,,230.0,231.0,-1.0,,12866.0,2962097.3,52.0,4.900000000000006,2.1491228070175463,-0.4329004329004329,56963.40961538461,230.22674490906263 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,GIBF1,Global IME Balanced Fund-1,10.3,10.41,10.3,,10.41,10.55,-0.14000000000000057,,200.0,2071.0,2.0,0.10999999999999943,1.067961165048538,-1.327014218009484,1035.5,10.355 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1100.0,1100.0,1095.0,,1095.0,1120.8,-25.799999999999955,,129.0,141636.0,5.0,5.0,0.45454545454545453,-2.3019271948608098,28327.2,1097.953488372093 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1740.0,1801.0,1740.0,,1800.0,1813.0,-13.0,,131.0,234495.0,7.0,61.0,3.505747126436782,-0.7170435741864313,33499.28571428572,1790.0381679389313 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,GLH,GreenLife Hydropower Limited,255.1,259.9,252.9,,255.0,258.9,-3.8999999999999773,,23243.0,5900745.0,88.0,6.999999999999972,2.7440219521756064,-1.506373117033595,67053.92045454546,253.87191842705332 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1251.7,1251.7,1251.7,,1251.7,1251.7,0.0,,2.0,2433.4,1.0,0.0,0.0,0.0,2433.4,1216.7 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,498.0,498.0,470.5,,470.5,475.0,-4.5,,1295.0,611385.5,11.0,27.5,5.522088353413655,-0.9473684210526316,55580.5,472.1123552123552 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,GMLI,Guardian Micro Life Insurance Limited ,1201.0,1201.0,1170.5,,1190.0,1200.0,-10.0,,1705.0,2010587.8,35.0,30.5,2.53955037468776,-0.8333333333333334,57445.36571428572,1179.2303812316716 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,GRDBL,Green Development Bank Ltd.,1024.1,1097.0,1024.1,,1077.9,1078.0,-0.09999999999990905,,3953.0,4233906.8,68.0,72.90000000000009,7.118445464310136,-0.009276437847857982,62263.33529411764,1071.0616746774601 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,GSY,Garima Samriddhi Yojana,10.0,10.0,10.0,,10.0,9.9,0.09999999999999964,,2300.0,23000.0,18.0,0.0,0.0,1.0101010101010066,1277.7777777777778,10.0 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,GUFL,Gurkhas Finance Ltd.,575.0,575.0,550.1,,555.1,565.0,-9.899999999999977,,6113.0,3418980.3,41.0,24.899999999999977,4.330434782608691,-1.752212389380527,83389.76341463414,559.2966301325044 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,GVL,Green Ventures Limited,480.2,485.0,480.2,,485.0,490.0,-5.0,,2355.0,1139895.2,27.0,4.800000000000011,0.9995835068721389,-1.0204081632653061,42218.340740740736,484.03193205944797 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,H8020,Himalayan 80-20,12.3,12.3,11.8,,12.2,12.3,-0.10000000000000142,,2156.0,26086.8,10.0,0.5,4.0650406504065035,-0.8130081300813123,2608.68,12.099628942486085 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,HATHY,Hathway Investment Nepal Limited,767.0,767.0,744.2,,752.0,755.0,-3.0,,1824.0,1364517.8,31.0,22.799999999999955,2.972620599739238,-0.3973509933774834,44016.70322580645,748.0908991228071 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,HBL,Himalayan Bank Limited,200.0,200.0,194.0,,198.0,200.9,-2.9000000000000057,,8954.0,1772678.7,260.0,6.0,3.0,-1.4435042309606798,6817.995,197.97617824436006 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,HDHPC,Himal Dolakha Hydropower Company Limited,218.1,220.0,216.8,,219.0,221.0,-2.0,,57275.0,12476788.7,144.0,3.1999999999999886,1.4672168729940342,-0.904977375565611,86644.36597222222,217.84004714098646 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,HDL,Himalayan Distillery Limited,1189.0,1190.0,1165.1,,1170.1,1178.0,-7.900000000000091,,6082.0,7109915.0,114.0,24.90000000000009,2.0941968040370136,-0.6706281833616377,62367.67543859649,1169.0093719171325 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,HEI,Himalayan Everest Insurance Limited,533.0,533.0,531.0,,531.0,532.0,-1.0,,30.0,15960.0,3.0,2.0,0.37523452157598497,-0.18796992481203006,5320.0,532.0 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,HFIN,Hotel Forest Inn Limited,680.0,707.0,680.0,,707.0,706.9,0.10000000000002274,,23043.0,16064978.1,300.0,27.0,3.9705882352941173,0.014146272457210745,53549.926999999996,697.1738966280432 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,HHL,Himalayan Hydropower Limited,342.0,362.0,342.0,,354.0,352.0,2.0,,14655.0,5152500.0,87.0,20.0,5.847953216374268,0.5681818181818182,59224.137931034486,351.5864892528147 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,HIDCL,Hydorelectricity Investment and Development Company Ltd,266.0,266.0,261.1,,263.0,266.0,-3.0,,15699.0,4117293.3,78.0,4.899999999999977,1.8421052631578863,-1.1278195488721803,52785.81153846154,262.2646856487674 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,193.5,196.7,193.0,,195.8,195.0,0.8000000000000114,,24139.0,4683070.6,69.0,3.6999999999999886,1.9121447028423715,0.41025641025641607,67870.5884057971,194.00433323667093 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,HIMSTAR,Him Star Urja Company Limited,731.0,748.4,717.0,,733.9,751.0,-17.100000000000023,,4572.0,3330290.3,65.0,31.399999999999977,4.2954856361149085,-2.276964047936088,51235.23538461538,728.4099518810149 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.9,903.0,873.0,,903.0,900.0,3.0,,1375.0,1212989.0,10.0,30.0,3.33370374486054,0.33333333333333337,121298.9,882.1738181818182 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,HLI,Himalayan Life Insurance Limited,330.0,338.8,330.0,,332.0,335.0,-3.0,,13136.0,4363575.3,96.0,8.800000000000011,2.66666666666667,-0.8955223880597015,45453.909374999996,332.18447777101096 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,HLICF,HLI Large Cap Fund,8.69,8.95,8.69,,8.7,8.95,-0.25,,420.0,3678.0,3.0,0.2599999999999998,2.9919447640966603,-2.7932960893854752,1226.0,8.757142857142858 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,HPPL,Himalayan Power Partner Ltd.,360.0,374.0,360.0,,373.0,370.0,3.0,,27929.0,10372853.9,110.0,14.0,3.888888888888889,0.8108108108108109,94298.67181818183,371.40083425829783 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,HRL,Himalayan Reinsurance Limited,636.2,640.9,625.1,,640.0,636.2,3.7999999999999545,,58534.0,36948665.6,557.0,15.799999999999955,2.483495756051549,0.5972964476579621,66335.12675044884,631.2342501793829 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,HURJA,Himalaya Urja Bikas Company Limited,240.0,242.0,236.2,,239.7,240.0,-0.30000000000001137,,22568.0,5355189.5,69.0,5.800000000000011,2.4166666666666714,-0.12500000000000472,77611.4420289855,237.29127525700108 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,ICFC,ICFC Finance Limited,611.5,622.0,611.5,,613.0,618.0,-5.0,,1266.0,776356.0,13.0,10.5,1.7170891251022076,-0.8090614886731391,59719.692307692305,613.2353870458136 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,ICFCD88,9% ICFC Finance Limited Debenture 2088,1125.0,1158.9,1125.0,,1158.9,1121.0,37.90000000000009,,125.0,142802.5,5.0,33.90000000000009,3.0133333333333416,3.380909901873336,28560.5,1142.42 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,ICFCD89,8% ICFC Finance Limited Debenture 2089,1106.0,1123.7,1106.0,,1120.0,1091.0,29.0,,385.0,431160.0,13.0,17.700000000000045,1.600361663652807,2.6581118240146653,33166.153846153844,1119.8961038961038 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,IGI,IGI Prudential insurance Limited,448.0,450.0,441.3,,449.0,450.0,-1.0,,4606.0,2056580.5,11.0,8.699999999999989,1.9419642857142834,-0.2222222222222222,186961.86363636365,446.50032566217976 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,IHL,Ingwa Hydropower Limited,370.0,370.0,360.2,,367.0,366.0,1.0,,936.0,340435.1,17.0,9.800000000000011,2.648648648648652,0.273224043715847,20025.59411764706,363.71271367521365 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,927.0,850.0,,892.0,890.0,2.0,,95.0,83611.0,8.0,77.0,9.058823529411764,0.22471910112359553,10451.375,880.1157894736842 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,ILI,IME Life Insurance Company Limited,420.1,425.0,420.0,,423.0,424.0,-1.0,,1894.0,798488.0,66.0,5.0,1.19019281123542,-0.2358490566037736,12098.30303030303,421.5881731784583 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,JBBL,Jyoti Bikas Bank Limited,354.0,354.0,346.1,,347.2,349.0,-1.8000000000000114,,9260.0,3221713.3,39.0,7.899999999999977,2.23163841807909,-0.5157593123209202,82608.03333333333,347.9172030237581 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1270.0,1285.0,1267.1,,1285.0,1275.3,9.700000000000045,,1542.0,1963585.3,47.0,17.90000000000009,1.409448818897645,0.7606053477613147,41778.41063829787,1273.4016212710765 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,JFL,Janaki Finance Company Limited,400.1,404.0,400.0,,402.0,405.5,-3.5,,1115.0,446141.4,13.0,4.0,0.9997500624843789,-0.8631319358816275,34318.56923076923,400.12681614349776 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,JHAPA,Jhapa Energy Limited,1100.0,1130.9,1100.0,,1127.0,1111.0,16.0,,5696.0,6347501.8,74.0,30.90000000000009,2.8090909090909175,1.4401440144014401,85777.05135135134,1114.3788272471909 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,JOSHI,Joshi Hydropower Development Company Ltd,268.0,270.0,264.0,,270.0,267.8,2.1999999999999886,,2106.0,558768.5,17.0,6.0,2.2388059701492535,0.8215085884988754,32868.73529411765,265.3221747388414 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,KAHL,Kalanga Hydro Limited,550.0,577.0,533.2,,575.0,560.0,15.0,,35310.0,19313464.4,1383.0,43.799999999999955,7.963636363636355,2.6785714285714284,13964.905567606651,546.9686887567261 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,KBL,Kumari Bank Limited,212.0,220.3,212.0,,218.0,219.0,-1.0,,67184.0,14659441.4,188.0,8.300000000000011,3.9150943396226467,-0.45662100456621,77975.75212765958,218.19840140509646 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,KBSH,Kutheli Bukhari Small Hydropower Limited,1175.0,1175.0,1045.5,,1045.5,1230.0,-184.5,,10045.0,10510818.5,190.0,129.5,11.02127659574468,-15.0,55320.097368421055,1046.3731707317072 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,KDBY,Kumari Dhanabriddhi Yojana,10.8,10.86,10.8,,10.86,11.08,-0.22000000000000064,,1000.0,10834.0,10.0,0.05999999999999872,0.5555555555555437,-1.9855595667870092,1083.4,10.834 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,KDL,Kalinchowk Darshan Limited,820.0,820.0,795.0,,795.0,812.0,-17.0,,85.0,68840.0,5.0,25.0,3.048780487804878,-2.0935960591133003,13768.0,809.8823529411765 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,KEF,Kumari Equity Fund,10.58,10.6,10.38,,10.6,10.63,-0.030000000000001137,,1950.0,20506.0,9.0,0.21999999999999886,2.079395085066152,-0.2822201317027388,2278.4444444444443,10.515897435897436 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,KHPL,Kalinchock Hydropower Limited,930.0,980.0,930.0,,980.0,960.0,20.0,,6818.0,6544412.4,166.0,50.0,5.376344086021505,2.083333333333333,39424.17108433735,959.8727486066296 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,KKHC,Khanikhola Hydropower Co. Ltd.,265.0,268.0,264.0,,266.0,268.5,-2.5,,12285.0,3260197.8,46.0,4.0,1.509433962264151,-0.931098696461825,70873.8652173913,265.3803663003663 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,808.0,808.0,779.5,,800.0,803.0,-3.0,,426.0,334703.0,9.0,28.5,3.527227722772277,-0.37359900373599003,37189.22222222222,785.6877934272301 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,KPCL,Kalika power Company Ltd,470.0,474.9,469.4,,474.9,476.8,-1.900000000000034,,2705.0,1271214.9,18.0,5.5,1.1702127659574468,-0.39848993288591317,70623.04999999999,469.95005545286506 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,KSBBL,Kamana Sewa Bikas Bank Limited,488.8,488.8,480.0,,483.0,486.0,-3.0,,4940.0,2385272.5,59.0,8.800000000000011,1.800327332242228,-0.6172839506172839,40428.34745762712,482.8486842105263 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,KSY,Kumari Sabal Yojana,9.75,9.75,9.75,,9.75,9.76,-0.009999999999999787,,700.0,6825.0,4.0,0.0,0.0,-0.10245901639344043,1706.25,9.75 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,LBBL,Lumbini Bikas Bank Ltd.,491.2,495.9,491.0,,493.9,495.5,-1.6000000000000227,,26594.0,13091297.3,47.0,4.899999999999977,0.9975570032573244,-0.3229061553985919,278538.2404255319,492.2650710686621 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,LEC,Liberty Energy Company Limited,220.0,222.9,216.2,,218.9,220.0,-1.0999999999999943,,23138.0,5034454.6,98.0,6.700000000000017,3.0454545454545534,-0.4999999999999974,51371.98571428571,217.5838274699628 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,LICN,Life Insurance Corporation (Nepal) Limited,844.0,844.0,790.2,,791.0,804.4,-13.399999999999977,,1168.0,925542.8,18.0,53.799999999999955,6.3744075829383835,-1.665837891596218,51419.044444444444,792.4167808219179 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,LSL,Laxmi Sunrise Bank Limited,214.0,226.0,214.0,,223.6,225.0,-1.4000000000000057,,59959.0,13420503.0,96.0,12.0,5.607476635514018,-0.6222222222222248,139796.90625,223.8279991327407 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,LSLPO,Laxmi Sunrise Bank Limited Promoter Share,123.0,123.0,123.0,,123.0,123.0,0.0,,8201.0,1008723.0,1.0,0.0,0.0,0.0,1008723.0,123.0 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,LUK,Laxmi Unnati Kosh,9.9,10.3,9.9,,10.3,9.76,0.5400000000000009,,1720.0,17396.0,6.0,0.40000000000000036,4.040404040404043,5.532786885245911,2899.3333333333335,10.113953488372093 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,LVF2,Laxmi Value Fund 2,9.8,9.8,9.8,,9.8,9.75,0.05000000000000071,,1000.0,9800.0,7.0,0.0,0.0,0.5128205128205201,1400.0,9.8 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MABEL,Mabilung Energy Limited,621.0,621.0,614.2,,615.1,625.0,-9.899999999999977,,4419.0,2719982.1,60.0,6.7999999999999545,1.0950080515297833,-1.5839999999999965,45333.035,615.5198234894773 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MAKAR,Makar Jitumaya Suri Hydropower Limited,433.2,458.9,433.2,,450.0,456.0,-6.0,,15213.0,6859088.6,69.0,25.69999999999999,5.932594644506,-1.3157894736842104,99407.08115942028,450.87021626240715 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MANDU,Mandu Hydropower Limited,804.2,810.0,804.2,,805.0,824.0,-19.0,,395.0,318087.0,12.0,5.7999999999999545,0.7212136284506285,-2.3058252427184467,26507.25,805.2835443037975 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,848.5,850.1,828.0,,840.0,874.0,-34.0,,270.0,227224.0,15.0,22.100000000000023,2.6045963464938153,-3.8901601830663615,15148.266666666666,841.5703703703704 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.1,275.0,270.1,,272.3,275.0,-2.6999999999999886,,4205.0,1148152.1,85.0,4.899999999999977,1.8141429100333124,-0.9818181818181776,13507.671764705883,273.04449464922715 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MBL,Machhapuchhre Bank Limited,242.0,255.4,242.0,,253.0,254.0,-1.0,,7987.0,2010851.0,51.0,13.400000000000006,5.5371900826446305,-0.39370078740157477,39428.450980392154,251.7654939276324 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MBLD2085,10.25% Machhapuchhre Bank Debenture 2085,1196.1,1205.0,1196.1,,1205.0,1233.0,-28.0,,75.0,90250.0,4.0,8.900000000000091,0.7440849427305486,-2.2708840227088403,22562.5,1203.3333333333333 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MBLEF,MBL Equity Fund,10.01,10.03,10.01,,10.03,10.2,-0.16999999999999993,,1000.0,10016.0,4.0,0.019999999999999574,0.19980019980019556,-1.6666666666666659,2504.0,10.016 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MCHL,Menchhiyam Hydropower Limited,290.1,291.0,286.0,,291.0,293.0,-2.0,,1382.0,399638.5,24.0,5.0,1.723543605653223,-0.6825938566552902,16651.604166666668,289.17402315484804 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MDB,Miteri Development Bank Limited,600.5,600.5,590.0,,591.9,587.0,4.899999999999977,,678.0,400917.9,11.0,10.5,1.7485428809325563,0.8347529812606435,36447.08181818182,591.3243362831859 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MEHL,Manakamana Engineering Hydropower Limited,315.0,317.2,307.5,,315.0,315.0,0.0,,520.0,160541.3,18.0,9.699999999999989,3.079365079365076,0.0,8918.96111111111,308.7332692307692 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MEL,Modi Energy Limited,218.0,223.9,218.0,,223.0,224.6,-1.5999999999999943,,3885.0,855718.5,45.0,5.900000000000006,2.7064220183486265,-0.712377560106854,19015.966666666667,220.26216216216216 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MEN,Mountain Energy Nepal Limited,595.0,595.0,590.3,,593.1,595.0,-1.8999999999999773,,28699.0,17051763.9,92.0,4.7000000000000455,0.7899159663865624,-0.3193277310924331,185345.2597826087,594.1588173803965 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MERO,Mero Microfinance Bittiya Sanstha Ltd.,725.0,725.0,695.0,,700.0,708.0,-8.0,,1276.0,891574.0,18.0,30.0,4.137931034482759,-1.1299435028248588,49531.88888888889,698.7257053291536 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MFIL,Manjushree Finance Ltd.,775.0,799.8,775.0,,787.0,800.0,-13.0,,3409.0,2698146.0,26.0,24.799999999999955,3.199999999999994,-1.625,103774.84615384616,791.4772660604283 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MHCL,Molung Hydropower Company Limited,315.5,325.0,315.2,,320.0,321.0,-1.0,,2593.0,830704.0,28.0,9.800000000000011,3.1061806656101463,-0.3115264797507788,29668.0,320.3640570767451 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MHL,Mandakini Hydropower Limited,483.0,483.0,477.6,,477.6,485.0,-7.399999999999977,,1040.0,498226.0,8.0,5.399999999999977,1.1180124223602437,-1.525773195876284,62278.25,479.0634615384615 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MHNL,Mountain Hydro Nepal Limited,242.5,242.5,237.7,,239.5,242.9,-3.4000000000000057,,3507.0,839516.2,28.0,4.800000000000011,1.9793814432989738,-1.3997529847673962,29982.721428571425,239.38300541773594 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MKCL,Muktinath Krishi Company Limited,1160.0,1179.0,1131.2,,1132.1,1160.0,-27.90000000000009,,375.0,428973.0,17.0,47.799999999999955,4.120689655172409,-2.4051724137931116,25233.70588235294,1143.928 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MKHC,Maya Khola Hydropower Company Limited,294.0,297.0,294.0,,297.0,300.0,-3.0,,1462.0,431978.0,24.0,3.0,1.0204081632653061,-1.0,17999.083333333332,295.47058823529414 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MKHL,Mai Khola Hydropower Limited,501.0,528.9,490.0,,508.9,514.5,-5.600000000000023,,650.0,325161.0,21.0,38.89999999999998,7.7644710578842275,-1.0884353741496644,15483.857142857143,500.2476923076923 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MKJC,Mailung Khola Jal Vidhyut Company Limited,488.2,488.2,458.8,,468.7,465.0,3.6999999999999886,,1057.0,487525.8,28.0,29.399999999999977,6.022122081114293,0.7956989247311804,17411.635714285712,461.23538315988645 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1147.1,1147.1,1134.0,,1134.1,1147.1,-13.0,,219.0,248272.8,7.0,13.099999999999909,1.142010286810209,-1.1332926510330399,35467.54285714286,1133.6657534246574 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MLBL,Mahalaxmi Bikas Bank Ltd.,355.7,357.4,355.0,,357.4,358.9,-1.5,,6210.0,2206431.3,20.0,2.3999999999999773,0.6747258926061224,-0.4179437169127891,110321.56499999999,355.30294685990333 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1160.6,1198.0,1160.6,,1170.0,1190.0,-20.0,,66.0,77854.0,6.0,37.40000000000009,3.2224711356195153,-1.680672268907563,12975.666666666666,1179.6060606060605 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1711.0,1711.0,1710.0,,1710.0,1711.0,-1.0,,86.0,147100.0,3.0,1.0,0.058445353594389245,-0.058445353594389245,49033.333333333336,1710.4651162790697 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MMF1,Mega Mutual Fund -1,9.4,9.4,9.12,,9.16,9.69,-0.5299999999999994,,3703.0,34093.88,11.0,0.28000000000000114,2.978723404255331,-5.469556243550045,3099.443636363636,9.2070969484202 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,456.0,460.0,449.2,,460.0,463.4,-3.3999999999999773,,2080.0,953058.5,16.0,10.800000000000011,2.3684210526315814,-0.7337073802330552,59566.15625,458.20120192307695 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MNBBL,Muktinath Bikas Bank Ltd.,370.0,374.0,368.1,,374.0,372.0,2.0,,10991.0,4076588.5,49.0,5.899999999999977,1.5945945945945883,0.5376344086021506,83195.6836734694,370.9024201619507 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MNMF1,Muktinath Mutual Fund 1,9.8,9.87,9.8,,9.87,9.85,0.019999999999999574,,1300.0,12788.0,7.0,0.06999999999999851,0.714285714285699,0.20304568527918349,1826.857142857143,9.836923076923076 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MPFL,Multipurpose Finance Company Limited,610.0,624.8,610.0,,610.0,621.8,-11.799999999999955,,5769.0,3543876.2,37.0,14.799999999999955,2.426229508196714,-1.897716307494364,95780.43783783785,614.2964465245277 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MSHL,Mid Solu Hydropower Limited,666.7,666.7,591.0,,624.1,635.0,-10.899999999999977,,995.0,608988.4,17.0,75.70000000000005,11.354432278386087,-1.7165354330708624,35822.84705882353,612.0486432160804 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1220.0,1221.0,1204.1,,1212.0,1221.0,-9.0,,1050.0,1270981.0,7.0,16.90000000000009,1.3852459016393517,-0.7371007371007371,181568.7142857143,1210.4580952380952 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NABBC,Narayani Development Bank Limited,798.0,798.0,770.2,,783.0,792.0,-9.0,,3955.0,3079226.8,32.0,27.799999999999955,3.4837092731829515,-1.1363636363636365,96225.8375,778.5655625790139 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NABIL,Nabil Bank Limited,546.0,549.8,545.0,,548.8,546.8,2.0,,21351.0,11699975.5,211.0,4.7999999999999545,0.8791208791208708,0.365764447695684,55450.12085308057,547.9825535103743 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NABILD2089,7% Nabil Debenture 2089,1088.0,1088.0,1088.0,,1088.0,1057.0,31.0,,100.0,108800.0,1.0,0.0,0.0,2.9328287606433303,108800.0,1088.0 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,747.0,747.0,726.0,,726.0,747.0,-21.0,,17.0,12360.0,2.0,21.0,2.8112449799196786,-2.8112449799196786,6180.0,727.0588235294117 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NBF3,Nabil Balanced Fund-3,10.0,10.1,10.0,,10.01,10.01,0.0,,3571.0,35825.1,10.0,0.09999999999999964,0.9999999999999963,0.0,3582.5099999999998,10.03223186782414 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NBL,Nepal Bank Limited,268.9,269.6,265.2,,269.6,268.9,0.7000000000000455,,15685.0,4189433.3,90.0,4.400000000000034,1.6362960208255986,0.26031982149499644,46549.258888888886,267.09807459356074 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1544.2,1544.2,1500.0,,1500.0,1503.1,-3.099999999999909,,315.0,473227.2,12.0,44.200000000000045,2.862323533221088,-0.2062404364313691,39435.6,1502.3085714285714 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NFS,Nepal Finance Ltd.,578.5,587.9,578.2,,580.0,582.6,-2.6000000000000227,,1291.0,751107.4,17.0,9.699999999999932,1.676750216076047,-0.4462753175420568,44182.788235294116,581.8027885360186 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NGPL,Ngadi Group Power Ltd.,424.0,424.0,417.4,,419.0,423.4,-4.399999999999977,,93220.0,39147254.4,199.0,6.600000000000023,1.556603773584911,-1.0392064241851624,196719.8713567839,419.94480154473285 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NHDL,Nepal Hydro Developers Ltd.,647.0,647.0,636.5,,638.0,646.0,-8.0,,333.0,213119.5,11.0,10.5,1.6228748068006182,-1.238390092879257,19374.5,639.9984984984985 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NHPC,National Hydro Power Company Limited,299.0,299.0,281.1,,284.9,285.4,-0.5,,185155.0,52509832.6,375.0,17.899999999999977,5.986622073578587,-0.1751927119831815,140026.22026666667,283.5993227296049 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1034.0,1034.0,1034.0,,1034.0,1040.0,-6.0,,25.0,25850.0,1.0,0.0,0.0,-0.576923076923077,25850.0,1034.0 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NIBLGF,NIBL Growth Fund,9.23,9.25,9.2,,9.25,9.5,-0.25,,950.0,8765.5,6.0,0.05000000000000071,0.5417118093174509,-2.631578947368421,1460.9166666666667,9.226842105263158 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NIBLSTF,NIBL Stable Fund,8.6,8.82,8.6,,8.75,8.6,0.15000000000000036,,2550.0,22415.0,6.0,0.22000000000000064,2.5581395348837286,1.7441860465116321,3735.8333333333335,8.790196078431373 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NIBSF2,NIBL Samriddhi Fund -2,8.57,8.88,8.57,,8.88,8.82,0.0600000000000005,,1226.0,10623.74,8.0,0.3100000000000005,3.61726954492416,0.680272108843543,1327.9675,8.665367047308319 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NICA,NIC Asia Bank Ltd.,324.0,349.0,324.0,,336.7,340.9,-4.199999999999989,,4353.0,1468392.0,47.0,25.0,7.716049382716049,-1.2320328542094423,31242.382978723403,337.328738800827 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NICD83/84,10.25% NIC Asia Debenture 2083/84,1048.0,1048.0,1048.0,,1048.0,1079.9,-31.90000000000009,,10.0,10480.0,1.0,0.0,0.0,-2.9539772201129817,10480.0,1048.0 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NICD88,NIC ASIA Rinpatra 2088,1100.0,1100.0,1100.0,,1100.0,1115.0,-15.0,,25.0,27500.0,1.0,0.0,0.0,-1.345291479820628,27500.0,1100.0 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NICFC,NIC Asia Flexi CAP Fund,9.02,9.05,9.02,,9.05,9.27,-0.21999999999999886,,600.0,5424.0,6.0,0.030000000000001137,0.33259423503327207,-2.373247033441196,904.0,9.04 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NICGF2,NIC ASIA Growth Fund-2,9.0,9.07,9.0,,9.07,9.11,-0.03999999999999915,,500.0,4510.0,5.0,0.07000000000000028,0.777777777777781,-0.43907793633368986,902.0,9.02 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NICL,Nepal Insurance Co. Ltd.,519.0,519.0,513.0,,515.0,519.0,-4.0,,5396.0,2772680.0,37.0,6.0,1.1560693641618496,-0.7707129094412332,74937.2972972973,513.8398813936249 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,560.0,570.0,556.0,,556.4,564.9,-8.5,,2324.0,1297124.1,24.0,14.0,2.5,-1.5046910957691628,54046.8375,558.142900172117 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NICSF,NIC Asia Select Fund 30,8.9,9.2,8.8,,9.2,9.0,0.1999999999999993,,450.0,4050.0,4.0,0.3999999999999986,4.4943820224718944,2.2222222222222143,1012.5,9.0 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NIFRA,Nepal Infrastructure Bank Limited,252.0,255.0,250.1,,252.9,255.0,-2.0999999999999943,,55780.0,14013464.6,236.0,4.900000000000006,1.9444444444444466,-0.8235294117647037,59379.08728813559,251.22740408748655 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NIL,Neco Insurance Limited,632.0,632.0,617.2,,620.1,631.1,-11.0,,303.0,188644.2,19.0,14.799999999999955,2.3417721518987267,-1.7429884328949454,9928.642105263158,622.5881188118813 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NIMB,Nepal Investment Mega Bank Limited,190.0,201.0,190.0,,197.5,197.0,0.5,,38176.0,7489478.2,149.0,11.0,5.7894736842105265,0.25380710659898476,50264.95436241611,196.18289501257334 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,142.6,143.0,142.6,,143.0,147.0,-4.0,,20.0,2856.0,2.0,0.4000000000000057,0.2805049088359086,-2.7210884353741496,1428.0,142.8 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NLG,NLG Insurance Company Ltd.,588.0,595.0,582.0,,595.0,594.0,1.0,,4613.0,2707165.0,31.0,13.0,2.2108843537414966,0.16835016835016833,87327.90322580645,586.85562540646 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NLIC,Nepal Life Insurance Co. Ltd.,802.0,802.0,760.1,,764.0,764.0,0.0,,9904.0,7576188.4,87.0,41.89999999999998,5.224438902743139,0.0,87082.62528735632,764.962479806139 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NLICL,National Life Insurance Co. Ltd.,580.6,585.9,577.0,,585.9,589.0,-3.1000000000000227,,795.0,464037.6,4.0,8.899999999999977,1.5328970031002371,-0.5263157894736881,116009.4,583.6950943396226 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NMB,NMB Bank Limited,232.0,244.4,232.0,,243.4,243.9,-0.5,,9201.0,2231722.4,78.0,12.400000000000006,5.344827586206899,-0.2050020500205002,28611.82564102564,242.55215737419846 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NMBHF2,NMB Hybrid Fund L- II,9.84,9.84,9.56,,9.6,9.6,0.0,,1000.0,9603.0,6.0,0.27999999999999936,2.8455284552845463,0.0,1600.5,9.603 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,612.4,631.0,612.4,,631.0,621.0,10.0,,1228.0,773432.2,7.0,18.600000000000023,3.0372305682560454,1.610305958132045,110490.31428571428,629.8307817589576 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NMFBS,National Laghubitta Bittiya Sanstha Limited,1125.0,1130.0,1125.0,,1127.0,1130.0,-3.0,,2373.0,2670891.9,10.0,5.0,0.4444444444444444,-0.2654867256637168,267089.19,1125.5338811630847 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NMIC,Nepal Micro Insurance Company Limited,950.0,978.3,950.0,,974.9,977.0,-2.1000000000000227,,1546.0,1479246.6,43.0,28.299999999999955,2.9789473684210477,-0.21494370522006376,34401.08372093023,956.8218628719276 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,531.0,533.3,530.0,,533.0,545.0,-12.0,,2705.0,1438740.8,21.0,3.2999999999999545,0.6214689265536638,-2.2018348623853212,68511.46666666667,531.8819963031424 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NRIC,Nepal Reinsurance Company Limited,1000.0,1008.0,990.0,,997.0,1007.1,-10.100000000000023,,8282.0,8238323.9,86.0,18.0,1.7999999999999998,-1.0028795551583778,95794.46395348838,994.7263825163004 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NRM,Nepal Republic Media Limited,332.0,332.0,317.0,,322.0,325.0,-3.0,,6335.0,2050699.6,53.0,15.0,4.518072289156627,-0.9230769230769231,38692.44528301887,323.7094869771113 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NRN,NRN Infrastructure and Development Limited,1480.0,1510.0,1480.0,,1494.9,1519.9,-25.0,,64775.0,96880248.4,224.0,30.0,2.027027027027027,-1.6448450555957628,432501.10892857146,1495.6425843303746 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NSIF2,NMB Sulav Investment Fund - 2,10.61,10.8,10.61,,10.8,10.65,0.15000000000000036,,7435.0,80137.0,7.0,0.19000000000000128,1.7907634307257427,1.4084507042253553,11448.142857142857,10.778345662407531 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NSY,Nepal Life Samriddhi Lagani Yojana,9.21,9.5,9.21,,9.5,9.38,0.11999999999999922,,1200.0,11185.0,8.0,0.28999999999999915,3.148751357220403,1.2793176972281364,1398.125,9.320833333333333 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NTC,Nepal Doorsanchar Company Limited,860.0,860.0,855.0,,858.0,857.1,0.8999999999999773,,1096.0,940095.5,35.0,5.0,0.5813953488372093,0.10500525026251047,26859.871428571427,857.7513686131387 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,636.0,636.0,618.1,,634.0,629.0,5.0,,997.0,621211.4,19.0,17.899999999999977,2.814465408805028,0.7949125596184419,32695.336842105266,623.0806419257774 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NWCL,Nepal Warehousing Company Limited ,721.9,725.0,721.9,,722.0,733.9,-11.899999999999977,,90.0,65009.0,6.0,3.1000000000000227,0.42942235766727005,-1.6214743153018092,10834.833333333334,722.3222222222222 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,NYADI,Nyadi Hydropower Limited,367.1,378.1,367.1,,368.9,372.0,-3.1000000000000227,,436.0,161100.4,19.0,11.0,2.9964587305911192,-0.8333333333333394,8478.968421052632,369.49633027522935 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,OHL,Oriental Hotels Limited,680.0,680.0,680.0,,680.0,685.0,-5.0,,50.0,34000.0,2.0,0.0,0.0,-0.7299270072992701,17000.0,680.0 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,OMPL,Om Megashree Pharmaceuticals Limited,960.0,985.0,950.0,,975.0,978.0,-3.0,,1951.0,1900997.0,56.0,35.0,3.6458333333333335,-0.3067484662576687,33946.375,974.3705791901589 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,PCBL,Prime Commercial Bank Ltd.,227.1,244.9,227.1,,238.4,239.0,-0.5999999999999943,,13887.0,3292401.4,84.0,17.80000000000001,7.8379568472038805,-0.2510460251046001,39195.25476190476,237.08514437963564 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,PCIL,Palpa Cement Industries Limited,631.8,701.0,631.8,,668.0,665.0,3.0,,22051.0,14495910.8,391.0,69.20000000000005,10.952833175055405,0.4511278195488722,37073.940664961636,657.3811074327696 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,PHCL,Peoples Hydropower Company Limited,304.1,305.1,302.4,,303.5,305.9,-2.3999999999999773,,12428.0,3775799.4,84.0,2.7000000000000455,0.8878658336073809,-0.7845701209545528,44949.99285714285,303.81392018023814 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,PMHPL,Panchakanya Mai Hydropower Ltd,321.5,329.5,321.5,,323.0,328.0,-5.0,,1375.0,448766.5,13.0,8.0,2.488335925349922,-1.524390243902439,34520.5,326.3756363636364 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,PMLI,Prabhu Mahalaxmi Life Insurance Limited,443.0,447.0,443.0,,447.0,445.0,2.0,,635.0,282035.3,37.0,4.0,0.9029345372460496,0.44943820224719105,7622.5756756756755,444.1500787401575 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,PPCL,Panchthar Power Compant Limited,355.5,355.5,342.4,,344.9,349.0,-4.100000000000023,,2575.0,888057.5,19.0,13.100000000000023,3.684950773558375,-1.1747851002865395,46739.86842105263,344.8766990291262 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,PPL,People's Power Limited,322.1,336.6,322.1,,336.6,339.0,-2.3999999999999773,,7102.0,2377841.7,50.0,14.5,4.501707544240919,-0.7079646017699048,47556.834,334.81296817797806 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,PRIN,Prabhu Insurance Ltd.,685.0,690.0,681.1,,690.0,685.0,5.0,,2677.0,1825540.7,21.0,8.899999999999977,1.2992700729926974,0.7299270072992701,86930.50952380952,681.9352633545013 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,PROFL,Progressive Finance Limited,446.0,446.0,437.0,,437.0,444.0,-7.0,,1657.0,726870.0,11.0,9.0,2.0179372197309418,-1.5765765765765765,66079.09090909091,438.6662643331322 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,PRVU,Prabhu Bank Limited,186.0,199.0,186.0,,194.5,195.0,-0.5,,29369.0,5693925.1,137.0,13.0,6.989247311827956,-0.2564102564102564,41561.49708029197,193.87534815621913 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,PSF,Prabhu Select Fund,11.72,12.36,11.72,,11.9,12.0,-0.09999999999999964,,800.0,9588.0,6.0,0.6399999999999988,5.460750853242311,-0.8333333333333304,1598.0,11.985 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,PURE,Pure Energy Limited,840.8,877.0,840.8,,860.1,885.0,-24.899999999999977,,1792.0,1544499.0,38.0,36.200000000000045,4.305423406279739,-2.8135593220338957,40644.71052631579,861.8856026785714 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,RADHI,Radhi Bidyut Company Ltd,720.0,763.8,720.0,,745.9,745.1,0.7999999999999545,,26810.0,19844684.8,96.0,43.799999999999955,6.083333333333327,0.10736813850489256,206715.46666666667,740.1971204774338 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,RAWA,Rawa Energy Development Limited,464.0,464.0,433.0,,437.0,442.0,-5.0,,13697.0,6001709.3,92.0,31.0,6.68103448275862,-1.1312217194570136,65235.97065217391,438.17692195371245 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,RBBF40,RBB Focus 40,9.07,9.1,9.01,,9.07,9.34,-0.2699999999999996,,158951.0,1440490.55,27.0,0.08999999999999986,0.9922822491730965,-2.8907922912205524,53351.501851851855,9.062481834024322 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,RBCL,Rastriya Beema Company Limited,14900.0,14900.0,14500.0,,14500.0,14474.0,26.0,,40.0,584000.0,3.0,400.0,2.684563758389262,0.17963244438303164,194666.66666666666,14600.0 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,RFPL,River Falls Power Limited,329.0,345.0,329.0,,343.0,345.0,-2.0,,2810.0,964669.0,30.0,16.0,4.86322188449848,-0.5797101449275363,32155.633333333335,343.2985765124555 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,RHGCL,Rapti Hydro And General Construction Limited,266.2,278.0,262.7,,265.1,272.2,-7.099999999999966,,27468.0,7273589.1,52.0,15.300000000000011,5.747558226897074,-2.608376193975006,139876.71346153846,264.8022826561817 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,268.0,268.0,263.3,,265.0,265.1,-0.10000000000002274,,6877.0,1821552.5,59.0,4.699999999999989,1.753731343283578,-0.03772161448510854,30873.771186440677,264.87603606223644 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,RIDI,Ridi Power Company Limited,380.0,384.0,375.0,,379.9,386.0,-6.100000000000023,,359899.0,136024608.5,702.0,9.0,2.368421052631579,-1.5803108808290216,193767.24857549858,377.9521713036157 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,RLEL,Ridge Line Energy Limited,867.1,894.0,867.1,,885.0,893.9,-8.899999999999977,,3866.0,3372401.7,106.0,26.899999999999977,3.1022950063429797,-0.9956370958720189,31815.11037735849,872.323254009312 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,RLFL,Reliance Finance Ltd.,490.0,490.0,460.0,,473.0,473.0,0.0,,14160.0,6615193.0,70.0,30.0,6.122448979591836,0.0,94502.75714285714,467.17464689265535 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,RMF1,RBB Mutual Fund 1,10.15,10.15,9.55,,9.65,9.67,-0.019999999999999574,,46300.0,444477.0,11.0,0.5999999999999996,5.91133004926108,-0.20682523267838235,40407.0,9.599935205183586 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,RNLI,Reliable Nepal Life Insurance Limited,445.1,454.0,445.1,,450.7,456.7,-6.0,,7183.0,3253499.2,86.0,8.899999999999977,1.9995506627724056,-1.3137727173199036,37831.38604651163,452.9443408046777 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,676.0,677.0,663.0,,663.0,677.0,-14.0,,200.0,133400.0,6.0,14.0,2.0710059171597637,-2.06794682422452,22233.333333333332,667.0 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,RSML,Reliance Spinning Mills Limited,3510.0,3791.0,3484.9,,3502.0,3681.0,-179.0,,46117.0,162238174.3,574.0,306.0999999999999,8.720797720797718,-4.862809019288237,282644.9029616725,3517.9689550491144 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,RSY,Reliable Samriddhi Yojana,10.03,10.33,10.03,,10.09,10.29,-0.1999999999999993,,1300.0,13247.0,12.0,0.3000000000000007,2.9910269192422803,-1.9436345966958142,1103.9166666666667,10.19 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,RURU,Ru Ru Jalbidhyut Pariyojana Limited,625.0,630.0,625.0,,630.0,626.4,3.6000000000000227,,517.0,324127.8,9.0,5.0,0.8,0.5747126436781645,36014.2,626.9396518375241 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SABBL,Salapa Bikas Bank Limited,1020.3,1115.0,1020.3,,1114.0,1074.0,40.0,,21760.0,23635190.2,324.0,94.70000000000005,9.28158384788788,3.7243947858473,72948.11790123457,1086.1760202205883 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SADBL,Shangrila Development Bank Ltd.,425.0,425.0,420.0,,424.0,425.0,-1.0,,11091.0,4687211.2,41.0,5.0,1.1764705882352942,-0.2352941176470588,114322.22439024391,422.61393923000634 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SAGAR,Sagar Distillery Limited,1750.0,1833.0,1750.0,,1822.0,1795.0,27.0,,19187.0,34720103.0,242.0,83.0,4.742857142857143,1.5041782729805013,143471.5,1809.5639234898629 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SAGF,Sanima Growth Fund,10.05,10.15,10.05,,10.05,10.12,-0.06999999999999851,,2110.0,21336.5,7.0,0.09999999999999964,0.9950248756218869,-0.6916996047430684,3048.0714285714284,10.112085308056873 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SAHAS,Sahas Urja Limited,666.0,667.9,658.2,,663.8,662.0,1.7999999999999545,,30580.0,20228854.1,181.0,9.699999999999932,1.4564564564564462,0.271903323262833,111761.62486187846,661.5060202746894 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SAIL,Shreenagar Agritech Industries Limited,1050.0,1122.7,1050.0,,1120.0,1083.8,36.200000000000045,,53933.0,59343853.1,613.0,72.70000000000005,6.923809523809528,3.340099649381809,96808.89575856444,1100.3254612204032 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SALICO,Sagarmatha Lumbini Insurance Co. Limited,589.2,599.8,589.2,,599.8,599.0,0.7999999999999545,,50.0,29683.0,3.0,10.599999999999909,1.7990495587236774,0.13355592654423282,9894.333333333334,593.66 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SANIMA,Sanima Bank Limited,367.9,367.9,363.4,,365.0,367.3,-2.3000000000000114,,8377.0,3059352.8,47.0,4.5,1.2231584669747215,-0.6261911244214569,65092.61276595744,365.2086427121881 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SANVI,Sanvi Energy Limited,595.0,612.7,595.0,,610.0,607.0,3.0,,2757.0,1670668.0,67.0,17.700000000000045,2.974789915966394,0.4942339373970346,24935.34328358209,605.9731592310483 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SAPDBL,Saptakoshi Development Bank Ltd,754.8,796.1,754.8,,795.0,794.5,0.5,,13299.0,10436243.4,67.0,41.30000000000007,5.471648118706952,0.06293266205160479,155764.82686567164,784.7389578163773 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SARBTM,Sarbottam Cement Limited,808.0,808.0,783.8,,790.0,790.0,0.0,,3683.0,2899280.0,30.0,24.200000000000045,2.995049504950501,0.0,96642.66666666667,787.2060819983709 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SBCF,Sunrise Bluechip Fund,9.66,9.97,9.66,,9.7,9.65,0.049999999999998934,,1200.0,11776.0,8.0,0.3100000000000005,3.2091097308488665,0.5181347150258957,1472.0,9.813333333333333 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SBI,Nepal SBI Bank Limited,392.0,415.0,392.0,,405.0,412.0,-7.0,,2131.0,862363.3,24.0,23.0,5.86734693877551,-1.6990291262135921,35931.80416666667,404.6754106053496 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SBID83,10.25% Nepal SBI Bank Debenture 2083,1060.0,1060.0,1060.0,,1060.0,1088.4,-28.40000000000009,,20.0,21200.0,1.0,0.0,0.0,-2.609334803381118,21200.0,1060.0 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SBL,Siddhartha Bank Limited,380.4,407.0,380.4,,402.0,400.4,1.6000000000000227,,19709.0,7893233.8,103.0,26.600000000000023,6.992639327024191,0.39960039960040533,76633.33786407766,400.48880207012024 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SBLD2091,7.25% SBL Debenture 2091,1060.0,1060.0,1060.0,,1060.0,1079.3,-19.299999999999955,,81.0,85860.0,1.0,0.0,0.0,-1.7881960529973089,85860.0,1060.0 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SBLD83,10.25% SBL Debenture 2083,1040.0,1040.0,1040.0,,1040.0,1070.0,-30.0,,70.0,72800.0,2.0,0.0,0.0,-2.803738317757009,36400.0,1040.0 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SBLD89,10.75% SBL Debenture 2089,1260.0,1270.0,1260.0,,1270.0,1251.0,19.0,,600.0,761616.0,7.0,10.0,0.7936507936507936,1.518784972022382,108802.28571428571,1269.36 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SCB,Standard Chartered Bank Limited,625.2,670.0,625.2,,655.0,658.1,-3.1000000000000227,,1199.0,782640.2,34.0,44.799999999999955,7.165706973768386,-0.4710530314541897,23018.829411764706,652.7441201000834 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SCBD,10.30% Standard Chartered Bank Limited Debenture,1135.0,1135.0,1135.0,,1135.0,1130.0,5.0,,33.0,37455.0,1.0,0.0,0.0,0.4424778761061947,37455.0,1135.0 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SEF,Siddhartha Equity Fund,10.18,10.3,10.18,,10.3,10.18,0.120000000000001,,3800.0,38770.0,4.0,0.120000000000001,1.1787819253438212,1.1787819253438212,9692.5,10.202631578947368 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,900.0,9000.0,4.0,0.0,0.0,0.0,2250.0,10.0 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SGHC,Swet-Ganga Hydropower & Construction Limited ,330.0,330.0,324.1,,325.0,333.0,-8.0,,19001.0,6188388.0,78.0,5.899999999999977,1.787878787878781,-2.4024024024024024,79338.30769230769,325.68749013209833 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SGHL,Sanigad Hydro Limited,521.0,540.7,510.0,,540.0,528.0,12.0,,54843.0,28588486.2,2160.0,30.700000000000045,5.892514395393483,2.272727272727273,13235.410277777777,521.278671845085 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SGIC,Sanima GIC Insurance Limited,470.0,475.0,470.0,,472.0,472.0,0.0,,2840.0,1335564.0,23.0,5.0,1.0638297872340425,0.0,58068.0,470.26901408450703 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SHEL,Singati Hydro Energy Limited,306.0,309.0,306.0,,308.0,308.9,-0.8999999999999773,,27857.0,8568688.8,115.0,3.0,0.9803921568627451,-0.2913564260278334,74510.33739130436,307.59553433607357 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SHINE,Shine Resunga Development Bank Ltd.,414.0,414.0,410.0,,414.0,414.0,0.0,,5541.0,2287698.5,26.0,4.0,0.966183574879227,0.0,87988.40384615384,412.86744269987366 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SHIVM,SHIVAM CEMENTS LTD,650.0,658.9,648.1,,654.6,656.0,-1.3999999999999773,,26838.0,17533236.9,134.0,10.799999999999955,1.6615384615384545,-0.21341463414633802,130845.0514925373,653.2989380728817 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SHL,Soaltee Hotel Limited,498.0,504.4,496.4,,500.5,502.0,-1.5,,4208.0,2101708.5,23.0,8.0,1.6064257028112447,-0.29880478087649404,91378.63043478261,499.45544201520914 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1480.0,1480.0,1457.0,,1457.0,1524.0,-67.0,,30.0,44170.0,3.0,23.0,1.5540540540540542,-4.396325459317586,14723.333333333334,1472.3333333333333 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SHPC,Sanima Mai Hydropower Ltd.,538.0,538.0,507.5,,515.9,512.6,3.2999999999999545,,29264.0,15458420.9,68.0,30.5,5.669144981412639,0.6437768240343258,227329.71911764707,528.240189311099 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SICL,Shikhar Insurance Co. Ltd.,645.8,645.8,623.0,,630.0,635.0,-5.0,,1365.0,858085.3,23.0,22.799999999999955,3.530504800247748,-0.7874015748031495,37308.056521739134,628.6339194139194 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SIFC,Shree Investment Finance Co. Ltd.,520.0,533.0,520.0,,521.0,527.0,-6.0,,2735.0,1426573.8,22.0,13.0,2.5,-1.1385199240986716,64844.26363636364,521.5991956124315 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SIGS3,Siddhartha Investment Growth Scheme 3,10.5,10.6,10.35,,10.6,10.5,0.09999999999999964,,360500.0,3821220.0,9.0,0.25,2.380952380952381,0.952380952380949,424580.0,10.599778085991678 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SIKLES,Sikles Hydropower Limited,555.1,570.0,555.1,,560.0,564.0,-4.0,,1582.0,883432.1,23.0,14.899999999999977,2.684201044856778,-0.7092198581560284,38410.09130434783,558.4273704171934 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SINDU,Sindhu Bikash Bank Ltd,692.9,733.8,692.9,,719.9,729.3,-9.399999999999977,,1365.0,972833.9,34.0,40.89999999999998,5.902727666329914,-1.2889071712601095,28612.761764705883,712.6988278388278 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SIPD,Shikhar power Development Limited,668.1,697.0,668.1,,683.0,686.9,-3.8999999999999773,,13137.0,9031606.4,221.0,28.899999999999977,4.3256997455470705,-0.5677682340952072,40866.997285067875,687.4938265966355 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,276.3,280.0,276.0,,277.0,283.0,-6.0,,5313.0,1472119.0,51.0,4.0,1.4477017734346724,-2.1201413427561837,28865.07843137255,277.0786749482402 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SJLIC,SuryaJyoti Life Insurance Company Limited,416.0,421.0,416.0,,417.4,421.9,-4.5,,1432.0,599443.4,44.0,5.0,1.201923076923077,-1.066603460535672,13623.713636363636,418.60572625698325 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,762.0,768.0,760.0,,767.0,767.5,-0.5,,2195.0,1672714.6,31.0,8.0,1.0498687664041995,-0.06514657980456026,53958.53548387097,762.0567653758543 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SKHEL,Suryakunda Hydro Electric Limited,980.0,1038.0,960.0,,1000.0,1008.0,-8.0,,7694.0,7755760.9,94.0,78.0,7.959183673469387,-0.7936507936507936,82508.09468085106,1008.0271510267742 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SKHL,Super Khudi Hydropower Limited,904.0,905.0,881.2,,895.0,905.0,-10.0,,2332.0,2070002.5,83.0,23.799999999999955,2.6327433628318535,-1.1049723756906076,24939.789156626506,887.6511578044597 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,802.1,815.0,802.1,,811.0,811.3,-0.2999999999999545,,668.0,537861.2,14.0,12.899999999999977,1.6082782695424482,-0.03697769012695113,38418.65714285714,805.1814371257484 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1100.0,1100.0,1081.1,,1100.0,1109.0,-9.0,,1364.0,1487989.0,16.0,18.90000000000009,1.7181818181818262,-0.8115419296663661,92999.3125,1090.901026392962 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SLCF,Sanima Large Cap Fund,9.95,10.24,9.95,,10.24,10.1,0.14000000000000057,,400.0,4013.0,4.0,0.2900000000000009,2.9145728643216176,1.3861386138613918,1003.25,10.0325 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,740.0,751.1,740.0,,746.0,751.1,-5.100000000000023,,356.0,266250.7,16.0,11.100000000000023,1.500000000000003,-0.6790041272799924,16640.66875,747.8952247191012 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SMB,Support Microfinance Bittiya Sanstha Ltd.,1878.8,1878.8,1822.0,,1822.0,1844.1,-22.09999999999991,,961.0,1756936.6,16.0,56.799999999999955,3.0232063018948243,-1.198416571769422,109808.5375,1828.2378772112384 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1567.0,1567.0,1550.0,,1560.0,1575.0,-15.0,,331.0,513760.0,11.0,17.0,1.0848755583918315,-0.9523809523809524,46705.454545454544,1552.1450151057402 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SMH,Super Mai Hydropower Limited,515.0,516.0,510.0,,513.0,514.0,-1.0,,3882.0,1990514.9,39.0,6.0,1.1650485436893203,-0.19455252918287938,51038.843589743585,512.7549974240083 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SMHL,Super Madi Hydropower Limited,481.1,490.0,481.1,,485.1,484.5,0.6000000000000227,,5192.0,2520026.8,43.0,8.899999999999977,1.8499272500519595,0.12383900928793039,58605.27441860465,485.36725731895217 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SMJC,Sagarmatha Jalabidhyut Company Limited,438.0,445.0,438.0,,440.0,449.8,-9.800000000000011,,2814.0,1241155.0,42.0,7.0,1.5981735159817352,-2.17874610938195,29551.309523809523,441.06432125088844 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,800.0,800.0,777.0,,789.0,792.0,-3.0,,120.0,93678.0,4.0,23.0,2.875,-0.3787878787878788,23419.5,780.65 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SNLI,Sun Nepal Life Insurance Company Limited,435.0,439.9,433.5,,435.0,440.0,-5.0,,4882.0,2130557.3,101.0,6.399999999999977,1.4712643678160866,-1.1363636363636365,21094.626732673267,436.41075378943054 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SNORL,Snow Rivers Limited,851.0,956.9,851.0,,950.0,875.0,75.0,,26235.0,23582706.6,761.0,105.89999999999998,12.444183313748528,8.571428571428571,30989.101971090673,898.9024814179531 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SOHL,Solu Hydropower Limited,584.0,601.0,571.0,,600.0,584.0,16.0,,101581.0,59755680.1,698.0,30.0,5.136986301369863,2.73972602739726,85609.85687679083,588.2564662682983 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SONA,Sonapur Minerals And Oil Limited,419.1,423.0,415.1,,418.9,419.1,-0.20000000000004547,,5597.0,2337030.5,95.0,7.899999999999977,1.8849916487711709,-0.0477213075638381,24600.321052631578,417.5505628015008 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SOPL,Sopan Pharmaceuticals Limited,833.0,884.0,833.0,,880.0,842.1,37.89999999999998,,30779.0,26251205.8,899.0,51.0,6.122448979591836,4.500653129082053,29200.451390433816,852.893394847136 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SPC,Samling Power Company Limited,425.5,431.0,425.5,,428.0,434.7,-6.699999999999989,,1320.0,564474.0,16.0,5.5,1.2925969447708578,-1.5412928456406692,35279.625,427.6318181818182 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SPDL,Synergy Power Development Ltd.,380.0,398.8,380.0,,395.0,399.9,-4.899999999999977,,39323.0,15299741.8,126.0,18.80000000000001,4.9473684210526345,-1.2253063265816397,121426.52222222222,389.07870203188975 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SPHL,Sayapatri Hydropower Limited,520.0,558.0,520.0,,554.0,546.0,8.0,,8539.0,4629649.2,31.0,38.0,7.307692307692308,1.465201465201465,149343.52258064516,542.1769762267245 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SPIL,Siddhartha Premier Insurance Limited,715.0,715.0,714.0,,714.0,715.0,-1.0,,102.0,72798.0,3.0,1.0,0.13986013986013987,-0.13986013986013987,24266.0,713.7058823529412 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SPL,Shuvam Power Limited,677.0,677.0,660.0,,660.0,677.9,-17.899999999999977,,250.0,168443.5,6.0,17.0,2.511078286558346,-2.6405074494763205,28073.916666666668,673.774 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SRBLD83,10.25% Sunrise Bank Debenture 2083,1044.9,1044.9,1044.9,,1044.9,1059.9,-15.0,,10.0,10449.0,1.0,0.0,0.0,-1.415227851684121,10449.0,1044.9 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SRLI,Sanima Reliance Life Insurance Limited,386.0,386.0,382.4,,383.0,386.7,-3.6999999999999886,,8617.0,3301460.3,74.0,3.6000000000000227,0.9326424870466379,-0.9568140677527771,44614.32837837838,383.1333758848787 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SSHL,Shiva Shree Hydropower Ltd,211.0,211.0,207.9,,209.5,211.0,-1.5,,42394.0,8856743.0,168.0,3.0999999999999943,1.469194312796206,-0.7109004739336493,52718.708333333336,208.91501155823937 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2130.0,2130.0,2090.0,,2104.8,2105.0,-0.1999999999998181,,214.0,450501.0,13.0,40.0,1.8779342723004695,-0.009501187648447415,34653.92307692308,2105.144859813084 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,676.0,694.0,676.0,,685.0,690.0,-5.0,,57303.0,39263730.3,28.0,18.0,2.6627218934911245,-0.7246376811594203,1402276.0821428571,685.1950212030783 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,629.0,635.0,629.0,,635.0,639.0,-4.0,,1691.0,1068331.0,9.0,6.0,0.9538950715421303,-0.6259780907668232,118703.44444444444,631.7746895328208 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,SYPNL,SY Panel Nepal Limited,1400.0,1419.0,1385.2,,1405.0,1408.9,-3.900000000000091,,25839.0,36135048.1,280.0,33.799999999999955,2.414285714285711,-0.27681169706864156,129053.74321428571,1398.4692944773406 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,TAMOR,Sanima Middle Tamor Hydropower Limited,460.0,463.7,446.0,,448.2,452.0,-3.8000000000000114,,8705.0,3938982.8,43.0,17.69999999999999,3.8478260869565193,-0.8407079646017726,91604.2511627907,452.49658816771966 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,TPC,Terhathum Power Company Limited,357.0,361.0,355.0,,360.7,363.0,-2.3000000000000114,,5342.0,1901760.2,33.0,6.0,1.680672268907563,-0.6336088154270004,57629.09696969697,356.0015350056159 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,565.0,595.0,551.0,,588.1,565.0,23.100000000000023,,33826.0,19204771.9,860.0,44.0,7.787610619469026,4.088495575221243,22331.13011627907,567.7517856087034 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,TRH,Taragaon Regency Hotel Limited,793.0,793.0,775.0,,793.0,793.0,0.0,,570.0,451350.0,7.0,18.0,2.269861286254729,0.0,64478.57142857143,791.8421052631579 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,TSHL,Three Star Hydropower Limited,393.0,393.0,382.0,,382.2,392.9,-10.699999999999989,,2646.0,1019395.1,45.0,11.0,2.7989821882951653,-2.7233392720794067,22653.224444444444,385.2589191232048 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,TTL,Trade Tower Limited,726.7,745.0,725.1,,745.0,735.0,10.0,,3179.0,2335237.0,96.0,19.899999999999977,2.7384064951148996,1.3605442176870748,24325.385416666668,734.5822585718779 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,TVCL,Trishuli Jal Vidhyut Company Limited ,495.0,504.0,483.0,,486.0,495.0,-9.0,,325.0,159772.5,12.0,21.0,4.242424242424243,-1.8181818181818181,13314.375,491.60769230769233 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,UAIL,United Ajod Insurance Limited,448.1,455.0,448.1,,455.0,456.0,-1.0,,6722.0,3044663.7,38.0,6.899999999999977,1.539834858290555,-0.21929824561403508,80122.72894736842,452.94015174055346 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,UHEWA,Upper Hewakhola Hydropower Company Limited,600.0,600.0,583.5,,590.0,598.8,-8.799999999999955,,8456.0,4992522.8,53.0,16.5,2.75,-1.4696058784235062,94198.5433962264,590.4118732261117 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2722.0,2972.0,2722.0,,2799.0,2775.0,24.0,,877.0,2442416.0,23.0,250.0,9.184423218221896,0.8648648648648649,106192.0,2784.9669327251995 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,ULHC,Upper Lohore Khola Hydropower Company Limited,379.8,379.8,360.0,,361.1,372.0,-10.899999999999977,,3403.0,1239955.0,34.0,19.80000000000001,5.2132701421800975,-2.9301075268817143,36469.26470588235,364.37114310902143 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,UMHL,United Modi Hydropower Ltd.,570.0,599.9,570.0,,588.0,596.4,-8.399999999999977,,12270.0,7155547.5,55.0,29.899999999999977,5.245614035087716,-1.4084507042253482,130100.86363636363,583.174205378973 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,UMRH,United IDI Mardi RB Hydropower Limited.,547.8,547.8,535.0,,539.0,540.5,-1.5,,1583.0,847339.0,17.0,12.799999999999955,2.336619204089075,-0.27752081406105455,49843.470588235294,535.2741629816803 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,UNHPL,Union Hydropower Limited,403.0,403.0,395.0,,395.0,400.0,-5.0,,4750.0,1879276.0,24.0,8.0,1.9851116625310175,-1.25,78303.16666666667,395.63705263157897 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,UNL,Unilever Nepal Limited,47800.0,47800.0,47800.0,,47800.0,47800.0,0.0,,10.0,478000.0,1.0,0.0,0.0,0.0,478000.0,47800.0 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1280.0,1280.0,1246.0,,1280.0,1287.9,-7.900000000000091,,220.0,276950.0,7.0,34.0,2.65625,-0.613401661619698,39564.28571428572,1258.8636363636363 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,UPCL,UNIVERSAL POWER COMPANY LTD,359.1,360.5,355.0,,359.0,365.0,-6.0,,27828.0,9950809.3,99.0,5.5,1.5316067947646894,-1.643835616438356,100513.22525252526,357.58262541325286 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,200.0,198.0,,199.0,199.0,0.0,,21040.0,4181263.7,144.0,2.0,1.0,0.0,29036.553472222222,198.7292633079848 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,USHEC,Upper Solu Hydro Electric Company Limited,487.5,492.0,487.5,,492.0,495.2,-3.1999999999999886,,170.0,83407.0,8.0,4.5,0.9230769230769231,-0.6462035541195453,10425.875,490.6294117647059 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,USHL,Upper Syange Hydropower Limited,577.0,577.0,538.5,,552.4,550.0,2.3999999999999773,,1037.0,565149.1,59.0,38.5,6.672443674176777,0.43636363636363223,9578.798305084745,544.9846673095467 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1210.1,1212.0,1175.4,,1200.0,1210.0,-10.0,,440.0,522919.0,12.0,36.59999999999991,3.02454342616312,-0.8264462809917356,43576.583333333336,1188.4522727272727 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.1,684.0,670.1,,678.0,684.3,-6.2999999999999545,,336.0,226921.0,25.0,13.899999999999977,2.074317266079686,-0.9206488382288405,9076.84,675.360119047619 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,VLUCL,Vision Lumbini Urja Company Limited ,460.0,460.0,450.0,,455.0,460.0,-5.0,,730.0,331927.0,16.0,10.0,2.1739130434782608,-1.0869565217391304,20745.4375,454.6945205479452 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1332.0,1408.0,1327.0,,1368.0,1368.0,0.0,,529.0,723846.0,20.0,81.0,6.081081081081082,0.0,36192.3,1368.3289224952741 +2026-07-23T07:45:30+00:00,2026-07-23T13:30:30+05:45,2026-07-23,13:30:30,1784792730,3,7,13,nepse_official,OPEN,2026-07-23,YMHL,Yambaling Hydropower Limited,620.3,659.9,616.9,,659.9,633.3,26.600000000000023,,23674.0,14940877.8,681.0,43.0,6.932129614702563,4.200221064266544,21939.614977973568,631.1091408296021 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,930.1,930.2,925.5,,927.1,952.0,-24.899999999999977,,416.0,386343.2,14.0,4.7000000000000455,0.5053220083861999,-2.6155462184873928,27595.942857142858,928.7096153846154 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,ADBL,Agricultural Development Bank Limited,310.0,325.0,310.0,,317.6,318.9,-1.2999999999999545,,13384.0,4214891.7,55.0,15.0,4.838709677419355,-0.40765130134837085,76634.39454545455,314.9201808129109 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,AHL,Asian Hydropower Limited,425.5,433.8,425.5,,430.2,430.8,-0.6000000000000227,,640.0,275104.0,16.0,8.300000000000011,1.950646298472388,-0.13927576601671837,17194.0,429.85 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,AHPC,Arun Valley Hydropower Development Co. Ltd.,274.9,275.0,270.2,,274.0,275.0,-1.0,,38927.0,10590345.8,126.0,4.800000000000011,1.7460894870862176,-0.36363636363636365,84050.3634920635,272.0565622832481 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,370.0,391.0,370.0,,380.0,388.0,-8.0,,470193.0,179211302.1,878.0,21.0,5.675675675675676,-2.0618556701030926,204113.10034168564,381.14413038901046 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,AKPL,Arun Kabeli Power Ltd.,255.0,274.7,255.0,,265.0,267.0,-2.0,,38750.0,10261746.8,107.0,19.69999999999999,7.725490196078427,-0.7490636704119851,95904.17570093459,264.81927225806453 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1070.0,1129.0,1070.0,,1095.0,1101.0,-6.0,,2911.0,3153827.3,69.0,59.0,5.514018691588785,-0.544959128065395,45707.6420289855,1083.4171418756441 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,ALICL,Asian Life Insurance Co. Limited,435.1,438.9,435.0,,438.9,438.0,0.8999999999999773,,3815.0,1662108.2,30.0,3.8999999999999773,0.896345667662601,0.20547945205478935,55403.60666666667,435.67711664482306 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,6491.0,5600.0,,5680.0,5841.0,-161.0,,722.0,4115859.6,46.0,891.0,15.910714285714286,-2.756377332648519,89475.20869565218,5700.636565096953 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,APHL,Appolo Hydropower Limited,837.0,900.0,827.0,,881.0,837.5,43.5,,39777.0,34705263.1,640.0,73.0,8.72162485065711,5.1940298507462686,54226.97359375,872.4957412575106 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,API,Api Power Company Ltd.,340.0,343.0,339.0,,340.2,343.5,-3.3000000000000114,,133554.0,45475381.8,304.0,4.0,1.1764705882352942,-0.9606986899563352,149590.0717105263,340.50183296644053 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1083.0,1083.0,1060.1,,1075.0,1074.0,1.0,,570.0,614213.0,18.0,22.90000000000009,2.1144967682363887,0.0931098696461825,34122.944444444445,1077.5666666666666 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,BANDIPUR,Bandipur Cablecar and Tourism Limited,723.0,746.8,723.0,,740.0,739.1,0.8999999999999773,,15679.0,11534497.0,261.0,23.799999999999955,3.291839557399717,0.12176971992964107,44193.47509578544,735.6653485553926 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,BARUN,Barun Hydropower Co. Ltd.,331.0,333.0,328.0,,331.9,335.0,-3.1000000000000227,,14855.0,4912547.6,84.0,5.0,1.5105740181268883,-0.9253731343283649,58482.70952380952,330.6999394143386 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,BBC,Bishal Bazar Company Limited,4379.0,4379.0,4241.0,,4300.0,4268.0,32.0,,60.0,258960.0,6.0,138.0,3.1514044302352135,0.7497656982193065,43160.0,4316.0 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,BEDC,Bhugol Energy Development Company Limited,340.0,340.0,325.0,,325.0,330.1,-5.100000000000023,,16082.0,5270077.8,102.0,15.0,4.411764705882353,-1.54498636776735,51667.4294117647,327.7003979604527 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,BFC,Best Finance Company Ltd.,526.0,531.0,520.0,,526.9,535.1,-8.200000000000045,,45960.0,24180176.7,286.0,11.0,2.091254752851711,-1.5324238460100998,84546.07237762237,526.1135052219321 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,BGWT,Bhagawati Hydropower Development Company Limited,609.0,610.0,601.5,,610.0,613.0,-3.0,,370.0,224860.3,17.0,8.5,1.3957307060755337,-0.48939641109298526,13227.076470588234,607.7305405405405 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,BHCL,Bikash Hydropower Company Limited,491.0,509.8,491.0,,504.0,499.0,5.0,,19441.0,9739258.3,195.0,18.80000000000001,3.8289205702647684,1.002004008016032,49944.91435897436,500.9648834936475 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,BHDC,Bindhyabasini Hydropower Development Company Limited,437.5,445.0,437.0,,444.0,445.0,-1.0,,5317.0,2334124.7,47.0,8.0,1.8285714285714287,-0.22471910112359553,49662.22765957447,438.99279668986276 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,BHL,Balephi Hydropower Limited,217.0,217.0,213.4,,213.4,215.5,-2.0999999999999943,,42847.0,9187495.2,167.0,3.5999999999999943,1.6589861751152049,-0.9744779582366563,55014.941317365265,214.42563540037807 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,BHPL,Barahi Hydropower Public Limited,504.9,504.9,487.0,,495.0,495.9,-0.8999999999999773,,2117.0,1046088.5,15.0,17.899999999999977,3.5452564864329523,-0.18148820326678308,69739.23333333334,494.1372224846481 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,BJHL,Bhujung Hydropower Limited,719.0,792.0,719.0,,762.1,756.1,6.0,,18339.0,14076718.4,167.0,73.0,10.15299026425591,0.7935458272715249,84291.72694610778,767.5837504771252 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,296.9,296.9,288.7,,292.0,296.9,-4.899999999999977,,24333.0,7068698.6,142.0,8.199999999999989,2.76187268440552,-1.6503873358032932,49779.5676056338,290.49844244441704 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,BNT,Bottlers Nepal (Terai) Limited,11578.1,11578.1,11578.1,,11578.1,11571.0,7.100000000000364,,21.0,243140.1,2.0,0.0,0.0,0.061360297294964686,121570.05,11578.1 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,BOKD86KA,"BOK Debenture 2086 ""KA""",1102.0,1102.0,1100.0,,1100.0,1134.0,-34.0,,25.0,27530.0,2.0,2.0,0.18148820326678766,-2.9982363315696645,13765.0,1101.2 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,BPCL,Butwal Power Company Limited,705.3,705.3,656.0,,665.0,671.8,-6.7999999999999545,,14014.0,9319270.7,110.0,49.299999999999955,6.989933361690055,-1.0122060136945452,84720.64272727272,664.9971956614813 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,BUNGAL,Bungal Hydro Limited,669.8,669.8,612.1,,634.9,705.0,-70.10000000000002,,100144.0,64449653.5,667.0,57.69999999999993,8.614511794565532,-9.943262411347522,96626.1671664168,643.5697944959259 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,C30MF,Citizens Super 30 Mutual Fund,10.0,10.22,10.0,,10.22,10.09,0.13000000000000078,,200.0,2022.0,2.0,0.22000000000000064,2.2000000000000064,1.2884043607532287,1011.0,10.11 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,929.1,934.0,929.1,,931.1,933.5,-2.3999999999999773,,7113.0,6621307.5,84.0,4.899999999999977,0.5273920998816034,-0.25709694697375224,78825.08928571429,930.8741037536904 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,CFCL,Central Finance Co. Ltd.,610.0,660.0,610.0,,642.0,641.3,0.7000000000000455,,33665.0,21523591.5,138.0,50.0,8.19672131147541,0.10915328239514198,155968.05434782608,639.3462498143473 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,CGH,Chandragiri Hills Limited,785.0,785.0,773.0,,780.0,785.0,-5.0,,15046.0,11675082.2,46.0,12.0,1.5286624203821657,-0.6369426751592357,253806.1347826087,775.9592051043467 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,CHCL,Chilime Hydropower Company Limited,485.1,495.0,485.1,,494.0,495.2,-1.1999999999999886,,16698.0,8221170.7,73.0,9.899999999999977,2.0408163265306074,-0.24232633279482807,112618.77671232876,492.34463408791476 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,CHDC,CEDB Holdings Limited,2200.5,2219.0,2187.1,,2197.0,2219.0,-22.0,,2037.0,4476145.1,49.0,31.90000000000009,1.4496705294251349,-0.9914375844975214,91349.9,2197.420274914089 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,CHL,Chhyangdi Hydropower Ltd.,268.1,270.0,266.0,,268.0,268.0,0.0,,6940.0,1858206.4,45.0,4.0,1.4919806042521446,0.0,41293.47555555555,267.753083573487 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,CIT,Citizen Investment Trust,1739.9,1739.9,1706.0,,1724.0,1724.0,0.0,,1346.0,2319288.0,37.0,33.90000000000009,1.9483878383815212,0.0,62683.45945945946,1723.0965824665675 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,CITY,City Hotel Limited,390.0,393.8,382.1,,386.0,390.0,-4.0,,65624.0,25359030.0,322.0,11.699999999999989,2.9999999999999973,-1.0256410256410255,78754.75155279503,386.42920273070825 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,CIZBD90,10% Citizens Bank Debenture 2090,1215.0,1240.0,1215.0,,1240.0,1215.0,25.0,,450.0,550925.0,7.0,25.0,2.05761316872428,2.05761316872428,78703.57142857143,1224.2777777777778 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,CKHL,Chirkhwa Hydropower Limited ,622.9,623.0,589.0,,590.2,604.9,-14.699999999999932,,80.0,48288.0,8.0,34.0,5.458340022475518,-2.4301537444205543,6036.0,603.6 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,CLI,Citizen Life Insurance Company Limited,442.2,454.0,442.0,,445.3,450.0,-4.699999999999989,,6699.0,2985887.3,113.0,12.0,2.7137042062415198,-1.0444444444444418,26423.781415929203,445.7213464696223 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,CORBL,Corporate Development Bank Limited,1400.0,1610.0,1390.0,,1400.0,1439.0,-39.0,,49857.0,70156050.9,576.0,220.0,15.714285714285714,-2.7102154273801253,121798.69947916668,1407.1454539984356 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,CREST,Crest Micro Life Insurance Limited,1205.0,1273.0,1173.0,,1201.1,1222.0,-20.90000000000009,,8368.0,10182005.4,136.0,100.0,8.29875518672199,-1.710310965630122,74867.68676470588,1216.7788479923518 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,CSY,Citizens Santulit Yojana,9.05,9.38,9.05,,9.11,9.32,-0.21000000000000085,,1950.0,17932.0,10.0,0.33000000000000007,3.6464088397790064,-2.2532188841201806,1793.2,9.195897435897436 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1397.9,1397.9,1345.0,,1350.0,1375.0,-25.0,,576.0,778420.4,21.0,52.90000000000009,3.7842478002718427,-1.8181818181818181,37067.63809523809,1351.4243055555555 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,CZBIL,Citizens Bank International Limited,193.0,209.0,193.0,,202.0,203.0,-1.0,,7947.0,1610337.7,54.0,16.0,8.290155440414509,-0.49261083743842365,29821.068518518518,202.63466717000125 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,841.0,854.0,838.4,,843.0,842.1,0.8999999999999773,,2196.0,1851333.5,29.0,15.600000000000023,1.8549346016646877,0.10687566797292211,63839.08620689655,843.0480418943533 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,DHEL,Daramkhola Hydro Energy Limited,581.0,596.9,581.0,,585.0,595.0,-10.0,,3652.0,2139015.5,92.0,15.899999999999977,2.73666092943201,-1.680672268907563,23250.168478260868,585.7107064622124 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,DHPL,Dibyashwori Hydropower Ltd.,303.79,303.79,296.9,,299.0,296.5,2.5,,235.0,70422.4,8.0,6.890000000000043,2.268014088679694,0.8431703204047217,8802.8,299.66978723404253 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1264.0,1264.0,1211.0,,1247.0,1249.0,-2.0,,294.0,358380.1,15.0,53.0,4.193037974683545,-0.16012810248198558,23892.006666666664,1218.979931972789 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,DOLTI,Dolti Power Company Limited,328.1,331.0,328.0,,328.0,334.9,-6.899999999999977,,11838.0,3899310.8,74.0,3.0,0.9143553794574825,-2.0603165123917524,52693.38918918918,329.38932252069606 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,DORDI,Dordi Khola Jal Bidyut Company Limited,259.0,263.0,258.5,,260.3,262.0,-1.6999999999999886,,10891.0,2839795.0,59.0,4.5,1.7374517374517375,-0.6488549618320567,48132.1186440678,260.7469470204756 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,EBL,Everest Bank Limited,753.0,753.0,712.1,,716.0,718.0,-2.0,,14269.0,10222436.9,104.0,40.89999999999998,5.431606905710488,-0.2785515320334262,98292.6625,716.4087812740908 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,ECL,Everest Colour Limited,507.1,566.2,507.1,,566.2,492.4,73.80000000000007,,120.0,66509.0,12.0,59.10000000000002,11.654506014592785,14.98781478472788,5542.416666666667,554.2416666666667 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,EDBL,Excel Development Bank Ltd.,576.0,582.0,576.0,,582.0,583.0,-1.0,,1714.0,993254.2,17.0,6.0,1.0416666666666665,-0.17152658662092624,58426.717647058824,579.4948658109685 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,EHPL,Eastern Hydropower Limited,363.9,363.9,349.2,,356.9,356.8,0.0999999999999659,,6286.0,2224972.6,46.0,14.699999999999989,4.039571310799667,0.028026905829586855,48368.96956521739,353.95682468978686 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,ENL,Emerging Nepal Limited,820.0,820.0,810.0,,810.0,825.0,-15.0,,220.0,178317.0,8.0,10.0,1.2195121951219512,-1.8181818181818181,22289.625,810.5318181818182 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.2,788.0,765.2,,772.0,773.0,-1.0,,2815.0,2177371.2,24.0,22.799999999999955,2.9796131730266535,-0.129366106080207,90723.8,773.4888809946715 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,970.2,990.0,970.2,,974.0,997.0,-23.0,,734.0,718720.0,20.0,19.799999999999955,2.0408163265306074,-2.3069207622868606,35936.0,979.1825613079019 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,GBBD85,"Garima Debenture, 2085",1065.0,1065.0,1065.0,,1065.0,1067.0,-2.0,,25.0,26625.0,1.0,0.0,0.0,-0.18744142455482662,26625.0,1065.0 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,GBBL,Garima Bikas Bank Limited,420.0,420.0,415.0,,416.8,421.5,-4.699999999999989,,19634.0,8202862.6,75.0,5.0,1.1904761904761905,-1.1150652431791195,109371.50133333333,417.7886625241927 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,GBIME,Global IME Bank Limited,235.0,253.0,235.0,,245.8,247.2,-1.3999999999999773,,66722.0,16401498.2,170.0,18.0,7.659574468085106,-0.5663430420711882,96479.40117647058,245.81844369173584 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.31,9.2,,9.31,9.4,-0.08999999999999986,,400.0,3712.0,4.0,0.11000000000000121,1.1827956989247441,-0.9574468085106367,928.0,9.28 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,768.8,768.8,755.0,,755.0,762.0,-7.0,,137.0,103633.1,10.0,13.799999999999955,1.7950052029136256,-0.9186351706036745,10363.310000000001,756.4459854014599 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,GCIL,Ghorahi Cement Industry Limited,365.0,365.0,355.0,,355.0,365.0,-10.0,,10293.0,3685927.4,111.0,10.0,2.73972602739726,-2.73972602739726,33206.55315315315,358.10039832896143 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,GFCL,Goodwill Finance Limited,633.0,633.0,625.1,,632.5,633.0,-0.5,,4576.0,2883513.9,23.0,7.899999999999977,1.2480252764612918,-0.07898894154818326,125370.16956521738,630.138527097902 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,GHL,Ghalemdi Hydro Limited,228.0,232.9,228.0,,229.2,231.0,-1.8000000000000114,,15191.0,3496328.5,60.0,4.900000000000006,2.1491228070175463,-0.7792207792207841,58272.14166666667,230.15788953985913 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,GIBF1,Global IME Balanced Fund-1,10.3,10.41,10.3,,10.41,10.55,-0.14000000000000057,,200.0,2071.0,2.0,0.10999999999999943,1.067961165048538,-1.327014218009484,1035.5,10.355 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1100.0,1100.0,1095.0,,1100.0,1120.8,-20.799999999999955,,157.0,172436.0,6.0,5.0,0.45454545454545453,-1.855817273376156,28739.333333333332,1098.3184713375797 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1740.0,1820.0,1740.0,,1820.0,1813.0,7.0,,151.0,270895.0,9.0,80.0,4.597701149425287,0.3861003861003861,30099.444444444445,1794.0066225165563 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,GLH,GreenLife Hydropower Limited,255.1,259.9,252.9,,255.0,258.9,-3.8999999999999773,,29792.0,7576021.4,111.0,6.999999999999972,2.7440219521756064,-1.506373117033595,68252.44504504505,254.29717373791624 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1251.7,1251.7,1221.0,,1221.0,1251.7,-30.700000000000045,,16.0,19527.4,2.0,30.700000000000045,2.452664376448034,-2.452664376448034,9763.7,1220.4625 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,498.0,498.0,470.5,,475.0,475.0,0.0,,4315.0,2044834.9,27.0,27.5,5.522088353413655,0.0,75734.62592592592,473.88989571263033 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,GMLI,Guardian Micro Life Insurance Limited ,1201.0,1201.0,1170.5,,1173.0,1200.0,-27.0,,1854.0,2186375.5,39.0,30.5,2.53955037468776,-2.25,56060.91025641026,1179.274811218986 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,GRDBL,Green Development Bank Ltd.,1024.1,1097.0,1024.1,,1084.0,1078.0,6.0,,6986.0,7516816.8,93.0,72.90000000000009,7.118445464310136,0.5565862708719851,80825.98709677419,1075.9829373031778 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,GSY,Garima Samriddhi Yojana,10.0,10.0,10.0,,10.0,9.9,0.09999999999999964,,2500.0,25000.0,19.0,0.0,0.0,1.0101010101010066,1315.7894736842106,10.0 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,GUFL,Gurkhas Finance Ltd.,575.0,575.0,550.1,,560.0,565.0,-5.0,,8444.0,4721511.3,52.0,24.899999999999977,4.330434782608691,-0.8849557522123894,90798.29423076923,559.155767408811 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,GVL,Green Ventures Limited,480.2,485.0,480.2,,485.0,490.0,-5.0,,2627.0,1271815.2,34.0,4.800000000000011,0.9995835068721389,-1.0204081632653061,37406.3294117647,484.13216596878567 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,H8020,Himalayan 80-20,12.3,12.3,11.8,,12.0,12.3,-0.3000000000000007,,2256.0,27286.8,11.0,0.5,4.0650406504065035,-2.439024390243908,2480.6181818181817,12.095212765957447 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,HATHY,Hathway Investment Nepal Limited,767.0,767.0,744.2,,750.0,755.0,-5.0,,2048.0,1532397.8,38.0,22.799999999999955,2.972620599739238,-0.6622516556291391,40326.257894736846,748.24111328125 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,HBL,Himalayan Bank Limited,200.0,200.0,194.0,,198.7,200.9,-2.200000000000017,,12800.0,2535282.7,331.0,6.0,3.0,-1.0950721752115564,7659.464350453173,198.0689609375 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,HDHPC,Himal Dolakha Hydropower Company Limited,218.1,220.0,216.8,,217.9,221.0,-3.0999999999999943,,61609.0,13422974.3,165.0,3.1999999999999886,1.4672168729940342,-1.4027149321266943,81351.3593939394,217.87359476699834 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,HDL,Himalayan Distillery Limited,1189.0,1190.0,1165.1,,1173.0,1178.0,-5.0,,6744.0,7886007.7,126.0,24.90000000000009,2.0941968040370136,-0.4244482173174873,62587.3626984127,1169.336847568209 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,HEI,Himalayan Everest Insurance Limited,533.0,533.0,528.0,,528.0,532.0,-4.0,,407.0,215036.0,5.0,5.0,0.9380863039399625,-0.7518796992481203,43007.2,528.3439803439803 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,HFIN,Hotel Forest Inn Limited,680.0,724.9,680.0,,710.1,706.9,3.2000000000000455,,31882.0,22399488.2,430.0,44.89999999999998,6.602941176470585,0.4526807186306473,52091.833023255815,702.574750642996 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,HHL,Himalayan Hydropower Limited,342.0,362.0,342.0,,348.3,352.0,-3.6999999999999886,,30543.0,10786240.6,150.0,20.0,5.847953216374268,-1.0511363636363604,71908.27066666666,353.1493500965851 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,HIDCL,Hydorelectricity Investment and Development Company Ltd,266.0,266.0,261.1,,263.1,266.0,-2.8999999999999773,,21353.0,5604703.9,99.0,4.899999999999977,1.8421052631578863,-1.0902255639097658,56613.17070707071,262.4785229241793 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,193.5,196.7,193.0,,194.0,195.0,-1.0,,33564.0,6521318.6,86.0,3.6999999999999886,1.9121447028423715,-0.5128205128205128,75829.28604651162,194.29503634846859 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,HIMSTAR,Him Star Urja Company Limited,731.0,748.4,717.0,,735.0,751.0,-16.0,,5701.0,4159924.8,76.0,31.399999999999977,4.2954856361149085,-2.130492676431425,54735.85263157894,729.6833537975793 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.9,903.0,873.0,,903.0,900.0,3.0,,1375.0,1212989.0,10.0,30.0,3.33370374486054,0.33333333333333337,121298.9,882.1738181818182 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,HLI,Himalayan Life Insurance Limited,330.0,338.8,330.0,,333.0,335.0,-2.0,,16106.0,5350477.7,122.0,8.800000000000011,2.66666666666667,-0.5970149253731344,43856.374590163934,332.20400471873836 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,HLICF,HLI Large Cap Fund,8.69,8.95,8.69,,8.71,8.95,-0.23999999999999844,,520.0,4549.0,4.0,0.2599999999999998,2.9919447640966603,-2.6815642458100384,1137.25,8.748076923076923 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,HPPL,Himalayan Power Partner Ltd.,360.0,375.0,360.0,,371.0,370.0,1.0,,42842.0,15952319.0,168.0,15.0,4.166666666666666,0.2702702702702703,94954.27976190476,372.3523411605434 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,HRL,Himalayan Reinsurance Limited,636.2,642.9,625.1,,631.5,636.2,-4.7000000000000455,,62949.0,39758202.4,630.0,17.799999999999955,2.79786230745048,-0.7387613957874953,63108.25777777778,631.593868051915 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,HURJA,Himalaya Urja Bikas Company Limited,240.0,242.0,236.2,,239.2,240.0,-0.8000000000000114,,26758.0,6359424.5,85.0,5.800000000000011,2.4166666666666714,-0.3333333333333381,74816.75882352941,237.66441811794604 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,ICFC,ICFC Finance Limited,611.5,622.0,611.5,,618.7,618.0,0.7000000000000455,,1318.0,808373.0,15.0,10.5,1.7170891251022076,0.11326860841424684,53891.53333333333,613.3330804248862 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,ICFCD88,9% ICFC Finance Limited Debenture 2088,1125.0,1158.9,1125.0,,1158.9,1121.0,37.90000000000009,,125.0,142802.5,5.0,33.90000000000009,3.0133333333333416,3.380909901873336,28560.5,1142.42 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,ICFCD89,8% ICFC Finance Limited Debenture 2089,1106.0,1123.7,1106.0,,1120.0,1091.0,29.0,,385.0,431160.0,13.0,17.700000000000045,1.600361663652807,2.6581118240146653,33166.153846153844,1119.8961038961038 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,IGI,IGI Prudential insurance Limited,448.0,450.0,441.3,,449.8,450.0,-0.19999999999998863,,4616.0,2061078.5,12.0,8.699999999999989,1.9419642857142834,-0.04444444444444192,171756.54166666666,446.5074740034662 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,IHL,Ingwa Hydropower Limited,370.0,370.0,360.2,,364.2,366.0,-1.8000000000000114,,977.0,355362.1,20.0,9.800000000000011,2.648648648648652,-0.4918032786885277,17768.105,363.7278403275332 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,927.0,850.0,,892.0,890.0,2.0,,110.0,96991.0,9.0,77.0,9.058823529411764,0.22471910112359553,10776.777777777777,881.7363636363636 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,ILI,IME Life Insurance Company Limited,420.1,425.0,420.0,,422.0,424.0,-2.0,,3022.0,1273907.4,84.0,5.0,1.19019281123542,-0.4716981132075472,15165.564285714285,421.54447385837193 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,JBBL,Jyoti Bikas Bank Limited,354.0,354.0,346.1,,348.0,349.0,-1.0,,11641.0,4050850.8,51.0,7.899999999999977,2.23163841807909,-0.28653295128939826,79428.44705882353,347.9813418091229 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1270.0,1293.0,1267.1,,1280.0,1275.3,4.7000000000000455,,1691.0,2154534.3,56.0,25.90000000000009,2.039370078740165,0.36854073551321614,38473.826785714286,1274.1184506209343 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,JFL,Janaki Finance Company Limited,400.1,404.0,400.0,,400.0,405.5,-5.5,,1663.0,666381.4,19.0,4.0,0.9997500624843789,-1.3563501849568433,35072.7052631579,400.71040288635 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,JHAPA,Jhapa Energy Limited,1100.0,1130.9,1100.0,,1129.0,1111.0,18.0,,6202.0,6915355.4,86.0,30.90000000000009,2.8090909090909175,1.6201620162016201,80411.10930232558,1115.020219284102 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,JOSHI,Joshi Hydropower Development Company Ltd,268.0,270.0,264.0,,270.0,267.8,2.1999999999999886,,2116.0,561468.5,18.0,6.0,2.2388059701492535,0.8215085884988754,31192.694444444445,265.3442816635161 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1010.0,1010.0,1010.0,,1010.0,1027.0,-17.0,,27.0,27270.0,2.0,0.0,0.0,-1.6553067185978578,13635.0,1010.0 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,KAHL,Kalanga Hydro Limited,550.0,578.0,533.2,,547.0,560.0,-13.0,,44087.0,24242348.4,1579.0,44.799999999999955,8.145454545454538,-2.3214285714285716,15352.975554148194,549.8752103794769 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,KBL,Kumari Bank Limited,212.0,220.3,212.0,,218.0,219.0,-1.0,,73533.0,16043418.5,210.0,8.300000000000011,3.9150943396226467,-0.45662100456621,76397.23095238095,218.17984442359213 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,KBLD89,11% KBL Debenture 2089,1260.0,1260.0,1260.0,,1260.0,1226.0,34.0,,76.0,95760.0,1.0,0.0,0.0,2.7732463295269167,95760.0,1260.0 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,KBSH,Kutheli Bukhari Small Hydropower Limited,1175.0,1175.0,1045.5,,1045.5,1230.0,-184.5,,10628.0,11120345.0,202.0,129.5,11.02127659574468,-15.0,55051.21287128713,1046.3252728641326 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,KDBY,Kumari Dhanabriddhi Yojana,10.8,10.87,10.8,,10.87,11.08,-0.21000000000000085,,1200.0,13008.0,12.0,0.06999999999999851,0.6481481481481343,-1.895306859205784,1084.0,10.84 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,KDL,Kalinchowk Darshan Limited,820.0,820.0,795.0,,796.1,812.0,-15.899999999999977,,105.0,84761.0,7.0,25.0,3.048780487804878,-1.958128078817731,12108.714285714286,807.2476190476191 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,KEF,Kumari Equity Fund,10.58,10.6,10.38,,10.6,10.63,-0.030000000000001137,,1950.0,20506.0,9.0,0.21999999999999886,2.079395085066152,-0.2822201317027388,2278.4444444444443,10.515897435897436 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,KHPL,Kalinchock Hydropower Limited,930.0,995.0,930.0,,967.1,960.0,7.100000000000023,,14454.0,14047724.4,228.0,65.0,6.989247311827956,0.7395833333333357,61612.826315789476,971.8918223329182 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,KKHC,Khanikhola Hydropower Co. Ltd.,265.0,268.6,264.0,,267.0,268.5,-1.5,,30215.0,8038501.8,81.0,4.600000000000023,1.735849056603782,-0.5586592178770949,99240.76296296297,266.04341552209166 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,808.0,808.0,779.5,,800.0,803.0,-3.0,,472.0,371503.0,10.0,28.5,3.527227722772277,-0.37359900373599003,37150.3,787.082627118644 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,KPCL,Kalika power Company Ltd,470.0,474.9,469.4,,474.0,476.8,-2.8000000000000114,,2780.0,1306712.4,22.0,5.5,1.1702127659574468,-0.5872483221476533,59396.01818181818,470.04043165467624 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,KSBBL,Kamana Sewa Bikas Bank Limited,488.8,488.8,480.0,,483.0,486.0,-3.0,,7951.0,3842010.7,69.0,8.800000000000011,1.800327332242228,-0.6172839506172839,55681.31449275363,483.2110049050434 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,KSY,Kumari Sabal Yojana,9.75,9.75,9.75,,9.75,9.76,-0.009999999999999787,,1400.0,13650.0,7.0,0.0,0.0,-0.10245901639344043,1950.0,9.75 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,LBBL,Lumbini Bikas Bank Ltd.,491.2,497.0,491.0,,494.0,495.5,-1.5,,33830.0,16674447.4,69.0,6.0,1.221498371335505,-0.30272452068617556,241658.6579710145,492.8893703813184 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,LEC,Liberty Energy Company Limited,220.0,222.9,216.2,,217.0,220.0,-3.0,,33876.0,7383720.6,133.0,6.700000000000017,3.0454545454545534,-1.3636363636363635,55516.6962406015,217.96317747077575 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,LICN,Life Insurance Corporation (Nepal) Limited,844.0,844.0,790.2,,798.0,804.4,-6.399999999999977,,3135.0,2497008.8,25.0,53.799999999999955,6.3744075829383835,-0.7956240676280429,99880.352,796.4940350877192 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,910.0,910.0,910.0,,910.0,920.0,-10.0,,10.0,9100.0,1.0,0.0,0.0,-1.0869565217391304,9100.0,910.0 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,LSL,Laxmi Sunrise Bank Limited,214.0,226.0,214.0,,224.5,225.0,-0.5,,80662.0,18061517.7,121.0,12.0,5.607476635514018,-0.2222222222222222,149268.74132231405,223.91606580545982 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,LSLPO,Laxmi Sunrise Bank Limited Promoter Share,123.0,123.0,123.0,,123.0,123.0,0.0,,8201.0,1008723.0,1.0,0.0,0.0,0.0,1008723.0,123.0 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,LUK,Laxmi Unnati Kosh,9.9,10.35,9.9,,10.35,9.76,0.5899999999999999,,6720.0,69124.0,9.0,0.4499999999999993,4.545454545454538,6.045081967213113,7680.444444444444,10.286309523809523 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,LVF2,Laxmi Value Fund 2,9.8,9.8,9.8,,9.8,9.75,0.05000000000000071,,1000.0,9800.0,7.0,0.0,0.0,0.5128205128205201,1400.0,9.8 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MABEL,Mabilung Energy Limited,621.0,624.8,614.2,,623.0,625.0,-2.0,,5459.0,3364112.6,85.0,10.599999999999909,1.706924315619953,-0.32,39577.79529411765,616.2507052573732 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MAKAR,Makar Jitumaya Suri Hydropower Limited,433.2,458.9,433.2,,450.0,456.0,-6.0,,19638.0,8850326.1,91.0,25.69999999999999,5.932594644506,-1.3157894736842104,97256.33076923077,450.67349526428353 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MANDU,Mandu Hydropower Limited,804.2,817.5,804.2,,817.5,824.0,-6.5,,440.0,354627.0,15.0,13.299999999999955,1.6538174583436898,-0.7888349514563107,23641.8,805.9704545454546 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,848.5,850.1,828.0,,840.0,874.0,-34.0,,270.0,227224.0,15.0,22.100000000000023,2.6045963464938153,-3.8901601830663615,15148.266666666666,841.5703703703704 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.1,275.0,270.1,,273.1,275.0,-1.8999999999999773,,4865.0,1329185.1,114.0,4.899999999999977,1.8141429100333124,-0.6909090909090827,11659.518421052633,273.21379239465574 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MBL,Machhapuchhre Bank Limited,242.0,255.4,242.0,,252.1,254.0,-1.9000000000000057,,18869.0,4777372.1,81.0,13.400000000000006,5.5371900826446305,-0.7480314960629943,58979.9024691358,253.18628968148815 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MBLD2085,10.25% Machhapuchhre Bank Debenture 2085,1196.1,1205.0,1196.1,,1205.0,1233.0,-28.0,,75.0,90250.0,4.0,8.900000000000091,0.7440849427305486,-2.2708840227088403,22562.5,1203.3333333333333 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MBLEF,MBL Equity Fund,10.01,10.03,10.01,,10.03,10.2,-0.16999999999999993,,1000.0,10016.0,4.0,0.019999999999999574,0.19980019980019556,-1.6666666666666659,2504.0,10.016 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MCHL,Menchhiyam Hydropower Limited,290.1,291.0,286.0,,287.0,293.0,-6.0,,1665.0,481054.5,31.0,5.0,1.723543605653223,-2.04778156996587,15517.887096774193,288.9216216216216 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MDB,Miteri Development Bank Limited,600.5,600.5,585.0,,585.0,587.0,-2.0,,2129.0,1252843.9,24.0,15.5,2.5811823480432974,-0.34071550255536626,52201.82916666666,588.4658994833254 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MEHL,Manakamana Engineering Hydropower Limited,315.0,317.2,307.5,,310.0,315.0,-5.0,,1150.0,355833.3,23.0,9.699999999999989,3.079365079365076,-1.5873015873015872,15471.01304347826,309.4202608695652 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MEL,Modi Energy Limited,218.0,223.9,218.0,,220.0,224.6,-4.599999999999994,,5010.0,1104140.6,64.0,5.900000000000006,2.7064220183486265,-2.0480854853072104,17252.196875,220.38734530938126 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MEN,Mountain Energy Nepal Limited,595.0,595.0,590.3,,593.0,595.0,-2.0,,36125.0,21469147.4,124.0,4.7000000000000455,0.7899159663865624,-0.33613445378151263,173138.28548387095,594.3016581314879 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MERO,Mero Microfinance Bittiya Sanstha Ltd.,725.0,725.0,695.0,,705.0,708.0,-3.0,,1443.0,1008644.3,24.0,30.0,4.137931034482759,-0.423728813559322,42026.84583333333,698.9911988911989 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MFIL,Manjushree Finance Ltd.,775.0,799.8,775.0,,790.1,800.0,-9.899999999999977,,5727.0,4530880.1,38.0,24.799999999999955,3.199999999999994,-1.2374999999999972,119233.68684210525,791.1437227169547 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MHCL,Molung Hydropower Company Limited,315.5,325.0,315.2,,325.0,321.0,4.0,,3031.0,972720.8,34.0,9.800000000000011,3.1061806656101463,1.2461059190031152,28609.435294117648,320.92405146816236 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MHL,Mandakini Hydropower Limited,483.0,484.6,477.6,,484.6,485.0,-0.39999999999997726,,1680.0,807159.6,15.0,7.0,1.4492753623188406,-0.08247422680411902,53810.64,480.45214285714286 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MHNL,Mountain Hydro Nepal Limited,242.5,243.9,237.7,,243.9,242.9,1.0,,7625.0,1836612.2,46.0,6.200000000000017,2.556701030927842,0.41169205434335115,39926.352173913045,240.8671737704918 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MKCL,Muktinath Krishi Company Limited,1160.0,1179.0,1131.2,,1140.0,1160.0,-20.0,,525.0,600253.0,23.0,47.799999999999955,4.120689655172409,-1.7241379310344827,26097.956521739132,1143.3390476190475 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MKHC,Maya Khola Hydropower Company Limited,294.0,298.0,294.0,,297.1,300.0,-2.8999999999999773,,1482.0,437929.0,26.0,4.0,1.3605442176870748,-0.9666666666666591,16843.423076923078,295.4986504723347 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MKHL,Mai Khola Hydropower Limited,501.0,528.9,490.0,,509.0,514.5,-5.5,,1130.0,569481.0,22.0,38.89999999999998,7.7644710578842275,-1.0689990281827018,25885.5,503.9654867256637 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MKJC,Mailung Khola Jal Vidhyut Company Limited,488.2,488.2,458.8,,465.3,465.0,0.30000000000001137,,1165.0,537763.3,32.0,29.399999999999977,6.022122081114293,0.06451612903226052,16805.103125,461.59939914163095 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1147.1,1150.0,1134.0,,1150.0,1147.1,2.900000000000091,,239.0,271272.8,8.0,16.0,1.394821724348357,0.2528114375381476,33909.1,1135.0326359832636 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MLBL,Mahalaxmi Bikas Bank Ltd.,355.7,357.4,355.0,,355.5,358.9,-3.3999999999999773,,6405.0,2275917.9,25.0,2.3999999999999773,0.6747258926061224,-0.9473390916689823,91036.716,355.33456674473064 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1160.6,1198.0,1160.6,,1170.0,1190.0,-20.0,,66.0,77854.0,6.0,37.40000000000009,3.2224711356195153,-1.680672268907563,12975.666666666666,1179.6060606060605 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1711.0,1740.0,1710.0,,1740.0,1711.0,29.0,,106.0,181900.0,4.0,30.0,1.7533606078316772,1.694915254237288,45475.0,1716.0377358490566 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MMF1,Mega Mutual Fund -1,9.4,9.4,9.12,,9.25,9.69,-0.4399999999999995,,4403.0,40538.88,16.0,0.28000000000000114,2.978723404255331,-4.540763673890604,2533.68,9.207104247104246 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,456.0,466.0,449.2,,466.0,463.4,2.6000000000000227,,3320.0,1521558.5,26.0,16.80000000000001,3.684210526315792,0.561070349589992,58521.480769230766,458.3007530120482 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MNBBL,Muktinath Bikas Bank Ltd.,370.0,375.0,368.1,,371.0,372.0,-1.0,,16881.0,6277744.2,65.0,6.899999999999977,1.8648648648648587,-0.2688172043010753,96580.68000000001,371.88224631242224 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MNMF1,Muktinath Mutual Fund 1,9.8,9.87,9.8,,9.87,9.85,0.019999999999999574,,1700.0,16736.0,10.0,0.06999999999999851,0.714285714285699,0.20304568527918349,1673.6,9.84470588235294 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MPFL,Multipurpose Finance Company Limited,610.0,624.8,608.0,,617.0,621.8,-4.7999999999999545,,14799.0,9053977.2,77.0,16.799999999999955,2.75409836065573,-0.7719523962688895,117584.11948051947,611.796553821204 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MSHL,Mid Solu Hydropower Limited,666.7,666.7,591.0,,627.3,635.0,-7.7000000000000455,,1005.0,615261.4,18.0,75.70000000000005,11.354432278386087,-1.2125984251968576,34181.18888888889,612.2003980099503 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1220.0,1237.0,1204.1,,1237.0,1221.0,16.0,,1070.0,1295721.0,8.0,32.90000000000009,2.696721311475417,1.3104013104013106,161965.125,1210.9542056074765 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NABBC,Narayani Development Bank Limited,798.0,798.0,770.2,,773.0,792.0,-19.0,,4629.0,3604150.4,43.0,27.799999999999955,3.4837092731829515,-2.398989898989899,83817.45116279069,778.6023763231799 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NABIL,Nabil Bank Limited,546.0,549.8,545.0,,548.2,546.8,1.400000000000091,,22380.0,12264517.9,238.0,4.7999999999999545,0.8791208791208708,0.2560351133869954,51531.587815126055,548.012417336908 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NABILD2089,7% Nabil Debenture 2089,1088.0,1088.0,1088.0,,1088.0,1057.0,31.0,,100.0,108800.0,1.0,0.0,0.0,2.9328287606433303,108800.0,1088.0 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,747.0,747.0,726.0,,726.0,747.0,-21.0,,19.0,13770.0,3.0,21.0,2.8112449799196786,-2.8112449799196786,4590.0,724.7368421052631 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NBF2,NABIL BALANCED FUND-2,10.08,10.31,10.08,,10.31,10.09,0.22000000000000064,,4000.0,41217.0,3.0,0.23000000000000043,2.281746031746036,2.180376610505457,13739.0,10.30425 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NBF3,Nabil Balanced Fund-3,10.0,10.1,10.0,,10.01,10.01,0.0,,3771.0,37827.1,12.0,0.09999999999999964,0.9999999999999963,0.0,3152.258333333333,10.031052771148236 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NBL,Nepal Bank Limited,268.9,269.6,265.2,,268.0,268.9,-0.8999999999999773,,15867.0,4238271.3,95.0,4.400000000000034,1.6362960208255986,-0.3346969133506795,44613.382105263154,267.11232747211193 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1544.2,1544.2,1500.0,,1500.0,1503.1,-3.099999999999909,,315.0,473227.2,12.0,44.200000000000045,2.862323533221088,-0.2062404364313691,39435.6,1502.3085714285714 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NFS,Nepal Finance Ltd.,578.5,587.9,578.2,,581.0,582.6,-1.6000000000000227,,2275.0,1323711.4,25.0,9.699999999999932,1.676750216076047,-0.2746309646412672,52948.456,581.8511648351648 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NGPL,Ngadi Group Power Ltd.,424.0,424.0,417.4,,419.0,423.4,-4.399999999999977,,113580.0,47694146.2,252.0,6.600000000000023,1.556603773584911,-1.0392064241851624,189262.48492063495,419.9167652755767 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NHDL,Nepal Hydro Developers Ltd.,647.0,647.0,636.5,,638.0,646.0,-8.0,,333.0,213119.5,11.0,10.5,1.6228748068006182,-1.238390092879257,19374.5,639.9984984984985 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NHPC,National Hydro Power Company Limited,299.0,299.0,281.1,,284.0,285.4,-1.3999999999999773,,203934.0,57849088.0,451.0,17.899999999999977,5.986622073578587,-0.49053959355290033,128268.48780487805,283.66573499269373 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1034.0,1034.0,1034.0,,1034.0,1040.0,-6.0,,25.0,25850.0,1.0,0.0,0.0,-0.576923076923077,25850.0,1034.0 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NIBLGF,NIBL Growth Fund,9.23,9.25,9.2,,9.25,9.5,-0.25,,2050.0,18940.5,8.0,0.05000000000000071,0.5417118093174509,-2.631578947368421,2367.5625,9.239268292682928 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NIBLSTF,NIBL Stable Fund,8.6,8.85,8.6,,8.85,8.6,0.25,,6740.0,59299.31,11.0,0.25,2.9069767441860463,2.9069767441860463,5390.846363636363,8.798117210682491 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NIBSF2,NIBL Samriddhi Fund -2,8.57,8.9,8.57,,8.9,8.82,0.08000000000000007,,1726.0,15073.74,9.0,0.33000000000000007,3.850641773628939,0.9070294784580506,1674.86,8.733337195828504 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NICA,NIC Asia Bank Ltd.,324.0,349.0,324.0,,335.0,340.9,-5.899999999999977,,11269.0,3799253.4,83.0,25.0,7.716049382716049,-1.7307128190085004,45774.13734939759,337.1420179252817 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NICD83/84,10.25% NIC Asia Debenture 2083/84,1048.0,1048.0,1048.0,,1048.0,1079.9,-31.90000000000009,,10.0,10480.0,1.0,0.0,0.0,-2.9539772201129817,10480.0,1048.0 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NICD88,NIC ASIA Rinpatra 2088,1100.0,1100.0,1100.0,,1100.0,1115.0,-15.0,,25.0,27500.0,1.0,0.0,0.0,-1.345291479820628,27500.0,1100.0 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NICFC,NIC Asia Flexi CAP Fund,9.02,9.1,9.02,,9.1,9.27,-0.16999999999999993,,700.0,6334.0,7.0,0.08000000000000007,0.8869179600886926,-1.8338727076591146,904.8571428571429,9.048571428571428 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NICGF2,NIC ASIA Growth Fund-2,9.0,9.07,9.0,,9.07,9.11,-0.03999999999999915,,600.0,5417.0,6.0,0.07000000000000028,0.777777777777781,-0.43907793633368986,902.8333333333334,9.028333333333334 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NICL,Nepal Insurance Co. Ltd.,519.0,520.0,513.0,,515.2,519.0,-3.7999999999999545,,6885.0,3541162.8,47.0,7.0,1.348747591522158,-0.7321772639691627,75343.88936170212,514.3301089324618 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,560.0,570.0,556.0,,560.0,564.9,-4.899999999999977,,3343.0,1867686.1,30.0,14.0,2.5,-0.8674101610904545,62256.20333333334,558.6856416392462 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NICSF,NIC Asia Select Fund 30,8.9,9.2,8.8,,9.2,9.0,0.1999999999999993,,450.0,4050.0,4.0,0.3999999999999986,4.4943820224718944,2.2222222222222143,1012.5,9.0 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NIFRA,Nepal Infrastructure Bank Limited,252.0,255.0,250.1,,253.0,255.0,-2.0,,62520.0,15720941.0,273.0,4.900000000000006,1.9444444444444466,-0.7843137254901961,57585.86446886447,251.45459053103008 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1030.0,1030.0,1030.0,,1030.0,1030.0,0.0,,25.0,25750.0,1.0,0.0,0.0,0.0,25750.0,1030.0 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NIL,Neco Insurance Limited,632.0,632.0,617.2,,631.9,631.1,0.7999999999999545,,462.0,289034.6,22.0,14.799999999999955,2.3417721518987267,0.12676279511962518,13137.936363636363,625.6160173160173 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NIMB,Nepal Investment Mega Bank Limited,190.0,201.0,190.0,,195.5,197.0,-1.5,,44043.0,8641119.8,162.0,11.0,5.7894736842105265,-0.7614213197969544,53340.24567901235,196.19734804622757 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,142.6,143.0,142.6,,143.0,147.0,-4.0,,20.0,2856.0,2.0,0.4000000000000057,0.2805049088359086,-2.7210884353741496,1428.0,142.8 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NLG,NLG Insurance Company Ltd.,588.0,595.0,582.0,,592.0,594.0,-2.0,,4623.0,2713085.0,32.0,13.0,2.2108843537414966,-0.33670033670033667,84783.90625,586.8667531905689 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NLIC,Nepal Life Insurance Co. Ltd.,802.0,802.0,760.1,,764.9,764.0,0.8999999999999773,,13195.0,10090723.9,106.0,41.89999999999998,5.224438902743139,0.11780104712041588,95195.50849056605,764.7384539598334 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NLICL,National Life Insurance Co. Ltd.,580.6,590.0,577.0,,582.0,589.0,-7.0,,5346.0,3139809.0,12.0,13.0,2.2390630382363073,-1.1884550084889642,261650.75,587.3193041526375 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NMB,NMB Bank Limited,232.0,244.4,232.0,,242.0,243.9,-1.9000000000000057,,12913.0,3131630.2,105.0,12.400000000000006,5.344827586206899,-0.7790077900779031,29825.049523809525,242.51763339270505 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NMBHF2,NMB Hybrid Fund L- II,9.84,9.84,9.56,,9.61,9.6,0.009999999999999787,,1100.0,10564.0,7.0,0.27999999999999936,2.8455284552845463,0.10416666666666445,1509.142857142857,9.603636363636364 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,612.4,631.0,612.4,,631.0,621.0,10.0,,1228.0,773432.2,7.0,18.600000000000023,3.0372305682560454,1.610305958132045,110490.31428571428,629.8307817589576 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NMFBS,National Laghubitta Bittiya Sanstha Limited,1125.0,1130.0,1125.0,,1130.0,1130.0,0.0,,3103.0,3495788.9,18.0,5.0,0.4444444444444444,0.0,194210.49444444443,1126.5835965194972 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NMIC,Nepal Micro Insurance Company Limited,950.0,978.3,950.0,,958.0,977.0,-19.0,,1654.0,1582720.6,47.0,28.299999999999955,2.9789473684210477,-1.9447287615148412,33674.90638297873,956.9048367593713 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,531.0,538.0,530.0,,538.0,545.0,-7.0,,2849.0,1516212.8,23.0,8.0,1.5065913370998116,-1.2844036697247707,65922.29565217391,532.191224991225 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NRIC,Nepal Reinsurance Company Limited,1000.0,1008.0,990.0,,996.0,1007.1,-11.100000000000023,,12491.0,12434269.2,120.0,18.0,1.7999999999999998,-1.102174560619603,103618.90999999999,995.458265951485 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NRM,Nepal Republic Media Limited,332.0,332.0,317.0,,323.1,325.0,-1.8999999999999773,,7670.0,2482794.1,65.0,15.0,4.518072289156627,-0.5846153846153777,38196.83230769231,323.70196870925685 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NRN,NRN Infrastructure and Development Limited,1480.0,1510.0,1480.0,,1490.0,1519.9,-29.90000000000009,,74523.0,111447488.0,278.0,30.0,2.027027027027027,-1.967234686492538,400890.24460431654,1495.477745125666 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NSIF2,NMB Sulav Investment Fund - 2,10.61,10.8,10.61,,10.66,10.65,0.009999999999999787,,7575.0,81629.4,8.0,0.19000000000000128,1.7907634307257427,0.09389671361502147,10203.675,10.776158415841584 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NSY,Nepal Life Samriddhi Lagani Yojana,9.21,9.5,9.21,,9.5,9.38,0.11999999999999922,,1200.0,11185.0,8.0,0.28999999999999915,3.148751357220403,1.2793176972281364,1398.125,9.320833333333333 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NTC,Nepal Doorsanchar Company Limited,860.0,860.0,855.0,,859.0,857.1,1.8999999999999773,,1394.0,1196003.5,40.0,5.0,0.5813953488372093,0.2216777505541917,29900.0875,857.9652080344333 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,636.0,636.0,618.1,,634.0,629.0,5.0,,997.0,621211.4,19.0,17.899999999999977,2.814465408805028,0.7949125596184419,32695.336842105266,623.0806419257774 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NWCL,Nepal Warehousing Company Limited ,721.9,725.0,721.9,,722.3,733.9,-11.600000000000023,,110.0,79455.0,7.0,3.1000000000000227,0.42942235766727005,-1.580596811554711,11350.714285714286,722.3181818181819 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,NYADI,Nyadi Hydropower Limited,367.1,378.1,367.1,,370.0,372.0,-2.0,,1429.0,531864.4,28.0,11.0,2.9964587305911192,-0.5376344086021506,18995.157142857144,372.193421973408 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,OHL,Oriental Hotels Limited,680.0,680.5,680.0,,680.5,685.0,-4.5,,100.0,68025.0,3.0,0.5,0.07352941176470588,-0.656934306569343,22675.0,680.25 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,OMPL,Om Megashree Pharmaceuticals Limited,960.0,990.0,950.0,,980.2,978.0,2.2000000000000455,,2831.0,2766946.0,76.0,40.0,4.166666666666666,0.22494887525562837,36407.18421052631,977.3740727658071 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,PCBL,Prime Commercial Bank Ltd.,227.1,244.9,227.1,,236.8,239.0,-2.1999999999999886,,16449.0,3901963.0,99.0,17.80000000000001,7.8379568472038805,-0.9205020920502044,39413.767676767675,237.2158185907958 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,PCIL,Palpa Cement Industries Limited,631.8,701.0,631.8,,658.0,665.0,-7.0,,31701.0,20930670.1,512.0,69.20000000000005,10.952833175055405,-1.0526315789473684,40880.2150390625,660.2526765717171 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,PHCL,Peoples Hydropower Company Limited,304.1,305.1,302.4,,303.8,305.9,-2.099999999999966,,15946.0,4847280.2,111.0,2.7000000000000455,0.8878658336073809,-0.6864988558352292,43669.190990990995,303.9809482001756 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,PMHPL,Panchakanya Mai Hydropower Ltd,321.5,329.5,321.5,,326.0,328.0,-2.0,,1445.0,471586.5,15.0,8.0,2.488335925349922,-0.6097560975609756,31439.1,326.35743944636675 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,PMLI,Prabhu Mahalaxmi Life Insurance Limited,443.0,447.9,443.0,,445.0,445.0,0.0,,1853.0,823618.4,47.0,4.899999999999977,1.1060948081264057,0.0,17523.79574468085,444.47835941716136 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,PPCL,Panchthar Power Compant Limited,355.5,355.5,342.4,,346.0,349.0,-3.0,,4672.0,1610336.0,35.0,13.100000000000023,3.684950773558375,-0.8595988538681949,46009.6,344.67808219178085 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,PPL,People's Power Limited,322.1,338.0,322.1,,335.0,339.0,-4.0,,12052.0,4038483.5,68.0,15.899999999999977,4.936355169202104,-1.1799410029498525,59389.46323529412,335.08824261533357 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,PRIN,Prabhu Insurance Ltd.,685.0,690.0,681.1,,690.0,685.0,5.0,,2715.0,1851595.1,23.0,8.899999999999977,1.2992700729926974,0.7299270072992701,80504.1347826087,681.9871454880295 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,PROFL,Progressive Finance Limited,446.0,446.0,437.0,,440.0,444.0,-4.0,,1880.0,824990.0,13.0,9.0,2.0179372197309418,-0.9009009009009009,63460.769230769234,438.8244680851064 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,PRSF,Prabhu Smart Fund,12.98,12.98,12.98,,12.98,12.68,0.3000000000000007,,290.0,3764.2,1.0,0.0,0.0,2.365930599369091,3764.2,12.979999999999999 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,PRVU,Prabhu Bank Limited,186.0,199.0,186.0,,195.3,195.0,0.30000000000001137,,35262.0,6842099.9,165.0,13.0,6.989247311827956,0.15384615384615968,41467.272121212125,194.0360699903579 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,PSF,Prabhu Select Fund,11.72,12.36,11.72,,11.9,12.0,-0.09999999999999964,,800.0,9588.0,6.0,0.6399999999999988,5.460750853242311,-0.8333333333333304,1598.0,11.985 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,PURE,Pure Energy Limited,840.8,877.0,840.8,,860.4,885.0,-24.600000000000023,,1823.0,1571143.0,42.0,36.200000000000045,4.305423406279739,-2.7796610169491553,37408.166666666664,861.8447613823369 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,RADHI,Radhi Bidyut Company Ltd,720.0,763.8,720.0,,749.9,745.1,4.7999999999999545,,31977.0,23693806.3,118.0,43.799999999999955,6.083333333333327,0.6442088310293859,200794.9686440678,740.9640147606092 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,RAWA,Rawa Energy Development Limited,464.0,464.0,433.0,,441.9,442.0,-0.10000000000002274,,19660.0,8612474.0,126.0,31.0,6.68103448275862,-0.022624434389145416,68352.96825396825,438.0709053916582 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,RBBF40,RBB Focus 40,9.07,9.2,9.01,,9.2,9.34,-0.14000000000000057,,160651.0,1456001.55,31.0,0.1899999999999995,2.094818081587646,-1.498929336188443,46967.791935483874,9.06313406079016 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,RBCL,Rastriya Beema Company Limited,14900.0,14900.0,14500.0,,14500.0,14474.0,26.0,,40.0,584000.0,3.0,400.0,2.684563758389262,0.17963244438303164,194666.66666666666,14600.0 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,RFPL,River Falls Power Limited,329.0,345.0,329.0,,340.1,345.0,-4.899999999999977,,8521.0,2921715.1,59.0,16.0,4.86322188449848,-1.4202898550724572,49520.59491525424,342.8840629034151 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,RHGCL,Rapti Hydro And General Construction Limited,266.2,278.0,262.7,,268.0,272.2,-4.199999999999989,,31017.0,8228519.6,66.0,15.300000000000011,5.747558226897074,-1.5429831006612744,124674.53939393938,265.29063416835925 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,268.0,268.0,263.3,,265.1,265.1,0.0,,7848.0,2080320.5,75.0,4.699999999999989,1.753731343283578,0.0,27737.606666666667,265.0765163098879 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,RIDI,Ridi Power Company Limited,380.0,384.0,375.0,,376.0,386.0,-10.0,,444332.0,167929018.5,852.0,9.0,2.368421052631579,-2.5906735751295336,197099.786971831,377.93590941008074 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,RLEL,Ridge Line Energy Limited,867.1,948.4,867.1,,920.0,893.9,26.100000000000023,,14194.0,12836451.7,206.0,81.29999999999995,9.376081190174137,2.919789685647167,62312.87233009708,904.3575947583486 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,RLFL,Reliance Finance Ltd.,490.0,490.0,460.0,,474.9,473.0,1.8999999999999773,,18130.0,8492214.2,90.0,30.0,6.122448979591836,0.4016913319238853,94357.93555555555,468.40674020959733 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,RMF1,RBB Mutual Fund 1,10.15,10.15,9.53,,9.53,9.67,-0.14000000000000057,,66400.0,638430.0,13.0,0.620000000000001,6.108374384236463,-1.4477766287487133,49110.0,9.614909638554217 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,RNLI,Reliable Nepal Life Insurance Limited,445.1,454.0,445.1,,452.0,456.7,-4.699999999999989,,7803.0,3534047.6,104.0,8.899999999999977,1.9995506627724056,-1.0291219619005887,33981.22692307692,452.9088299372037 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,676.0,677.0,663.0,,665.0,677.0,-12.0,,910.0,608249.0,11.0,14.0,2.0710059171597637,-1.7725258493353029,55295.36363636364,668.4054945054945 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,RSML,Reliance Spinning Mills Limited,3510.0,3791.0,3484.9,,3512.0,3681.0,-169.0,,50425.0,177352965.3,654.0,306.0999999999999,8.720797720797718,-4.591143710948112,271181.90412844036,3517.163416955875 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,RSY,Reliable Samriddhi Yojana,10.03,10.33,10.03,,10.11,10.29,-0.17999999999999972,,1600.0,16280.0,15.0,0.3000000000000007,2.9910269192422803,-1.7492711370262364,1085.3333333333333,10.175 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,RURU,Ru Ru Jalbidhyut Pariyojana Limited,625.0,630.0,625.0,,630.0,626.4,3.6000000000000227,,540.0,338601.8,11.0,5.0,0.8,0.5747126436781645,30781.981818181815,627.0403703703704 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SABBL,Salapa Bikas Bank Limited,1020.3,1115.0,1020.3,,1109.0,1074.0,35.0,,26964.0,29391837.7,386.0,94.70000000000005,9.28158384788788,3.2588454376163876,76144.657253886,1090.0399681056224 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SADBL,Shangrila Development Bank Ltd.,425.0,425.0,420.0,,420.2,425.0,-4.800000000000011,,13911.0,5883000.3,53.0,5.0,1.1764705882352942,-1.129411764705885,111000.00566037736,422.90276040543455 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SAGAR,Sagar Distillery Limited,1750.0,1833.0,1750.0,,1821.9,1795.0,26.90000000000009,,20025.0,36244767.0,262.0,83.0,4.742857142857143,1.498607242339838,138338.80534351146,1809.9758801498128 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SAGF,Sanima Growth Fund,10.05,10.2,10.05,,10.2,10.12,0.08000000000000007,,2240.0,22662.5,8.0,0.14999999999999858,1.4925373134328215,0.7905138339920956,2832.8125,10.1171875 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SAHAS,Sahas Urja Limited,666.0,667.9,658.2,,660.1,662.0,-1.8999999999999773,,43260.0,28639577.3,239.0,9.699999999999932,1.4564564564564462,-0.2870090634441053,119830.86736401674,662.0336870087841 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SAIL,Shreenagar Agritech Industries Limited,1050.0,1122.7,1050.0,,1103.1,1083.8,19.299999999999955,,62060.0,68389286.6,704.0,72.70000000000005,6.923809523809528,1.7807713600295216,97143.87301136363,1101.9865710602642 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SALICO,Sagarmatha Lumbini Insurance Co. Limited,589.2,600.0,589.2,,600.0,599.0,1.0,,682.0,408796.6,9.0,10.799999999999955,1.8329938900203586,0.1669449081803005,45421.84444444444,599.408504398827 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SANIMA,Sanima Bank Limited,367.9,367.9,363.4,,365.8,367.3,-1.5,,10800.0,3944632.4,67.0,4.5,1.2231584669747215,-0.4083855159270351,58875.110447761195,365.24374074074075 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SANVI,Sanvi Energy Limited,595.0,615.0,595.0,,608.0,607.0,1.0,,4921.0,2994015.9,108.0,20.0,3.361344537815126,0.16474464579901155,27722.369444444445,608.4161552529973 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SAPDBL,Saptakoshi Development Bank Ltd,754.8,796.1,754.8,,789.1,794.5,-5.399999999999977,,13977.0,10972823.1,75.0,41.30000000000007,5.471648118706952,-0.6796727501573288,146304.308,785.0628246404808 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SARBTM,Sarbottam Cement Limited,808.0,808.0,783.8,,792.1,790.0,2.1000000000000227,,4175.0,3290304.0,35.0,24.200000000000045,2.995049504950501,0.26582278481012944,94008.68571428572,788.0967664670659 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SBCF,Sunrise Bluechip Fund,9.66,9.97,9.66,,9.7,9.65,0.049999999999998934,,1200.0,11776.0,8.0,0.3100000000000005,3.2091097308488665,0.5181347150258957,1472.0,9.813333333333333 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SBI,Nepal SBI Bank Limited,392.0,415.0,392.0,,408.0,412.0,-4.0,,2724.0,1102531.3,31.0,23.0,5.86734693877551,-0.9708737864077669,35565.52580645162,404.7471732745962 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SBID83,10.25% Nepal SBI Bank Debenture 2083,1060.0,1060.0,1060.0,,1060.0,1088.4,-28.40000000000009,,20.0,21200.0,1.0,0.0,0.0,-2.609334803381118,21200.0,1060.0 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SBL,Siddhartha Bank Limited,380.4,407.0,380.4,,402.0,400.4,1.6000000000000227,,24636.0,9875334.3,126.0,26.600000000000023,6.992639327024191,0.39960039960040533,78375.66904761906,400.84974427666833 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SBLD2091,7.25% SBL Debenture 2091,1060.0,1060.0,1060.0,,1060.0,1079.3,-19.299999999999955,,81.0,85860.0,1.0,0.0,0.0,-1.7881960529973089,85860.0,1060.0 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SBLD83,10.25% SBL Debenture 2083,1040.0,1040.0,1040.0,,1040.0,1070.0,-30.0,,70.0,72800.0,2.0,0.0,0.0,-2.803738317757009,36400.0,1040.0 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SBLD89,10.75% SBL Debenture 2089,1260.0,1270.0,1260.0,,1270.0,1251.0,19.0,,600.0,761616.0,7.0,10.0,0.7936507936507936,1.518784972022382,108802.28571428571,1269.36 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SCB,Standard Chartered Bank Limited,625.2,670.0,625.2,,658.0,658.1,-0.10000000000002274,,1284.0,838272.0,39.0,44.799999999999955,7.165706973768386,-0.015195259079170752,21494.153846153848,652.8598130841121 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SCBD,10.30% Standard Chartered Bank Limited Debenture,1135.0,1135.0,1135.0,,1135.0,1130.0,5.0,,33.0,37455.0,1.0,0.0,0.0,0.4424778761061947,37455.0,1135.0 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SEF,Siddhartha Equity Fund,10.18,10.3,10.1,,10.1,10.18,-0.08000000000000007,,4100.0,41800.0,5.0,0.20000000000000107,1.964636542239696,-0.7858546168958749,8360.0,10.195121951219512 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,900.0,9000.0,4.0,0.0,0.0,0.0,2250.0,10.0 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SGHC,Swet-Ganga Hydropower & Construction Limited ,330.0,330.0,324.1,,325.0,333.0,-8.0,,25330.0,8249394.0,103.0,5.899999999999977,1.787878787878781,-2.4024024024024024,80091.20388349515,325.6768258981445 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SGHL,Sanigad Hydro Limited,521.0,551.0,510.0,,527.0,528.0,-1.0,,70479.0,37012692.2,2541.0,41.0,7.869481765834934,-0.1893939393939394,14566.191341991344,525.1591566282156 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SGIC,Sanima GIC Insurance Limited,470.0,475.0,470.0,,470.1,472.0,-1.8999999999999773,,4307.0,2028647.3,36.0,5.0,1.0638297872340425,-0.40254237288135114,56351.31388888889,471.0116786626422 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SHEL,Singati Hydro Energy Limited,306.0,309.0,306.0,,307.3,308.9,-1.599999999999966,,32993.0,10152396.1,134.0,3.0,0.9803921568627451,-0.5179669796050392,75764.15,307.71363925681203 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SHINE,Shine Resunga Development Bank Ltd.,414.0,414.0,410.0,,411.1,414.0,-2.8999999999999773,,6067.0,2504472.4,35.0,4.0,0.966183574879227,-0.7004830917874341,71556.35428571429,412.8024394264051 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SHIVM,SHIVAM CEMENTS LTD,650.0,658.9,648.1,,652.1,656.0,-3.8999999999999773,,35252.0,23035781.9,182.0,10.799999999999955,1.6615384615384545,-0.5945121951219478,126570.2302197802,653.4602831045047 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SHL,Soaltee Hotel Limited,498.0,504.4,496.4,,500.0,502.0,-2.0,,5308.0,2651288.5,27.0,8.0,1.6064257028112447,-0.398406374501992,98195.87037037036,499.4891672946496 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1480.0,1480.0,1456.0,,1456.0,1524.0,-68.0,,50.0,73330.0,5.0,24.0,1.6216216216216217,-4.4619422572178475,14666.0,1466.6 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SHPC,Sanima Mai Hydropower Ltd.,538.0,538.0,507.5,,512.1,512.6,-0.5,,33934.0,17854320.9,82.0,30.5,5.669144981412639,-0.09754194303550526,217735.6207317073,526.1484322508398 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SICL,Shikhar Insurance Co. Ltd.,645.8,645.8,623.0,,625.1,635.0,-9.899999999999977,,1539.0,967040.3,28.0,22.799999999999955,3.530504800247748,-1.5590551181102328,34537.15357142857,628.3562703053932 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SIFC,Shree Investment Finance Co. Ltd.,520.0,535.0,520.0,,535.0,527.0,8.0,,4134.0,2167683.8,32.0,15.0,2.8846153846153846,1.5180265654648957,67740.11875,524.3550556361877 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SIGS3,Siddhartha Investment Growth Scheme 3,10.5,10.6,10.35,,10.5,10.5,0.0,,360835.0,3824761.0,11.0,0.25,2.380952380952381,0.0,347705.54545454547,10.599750578519268 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SIKLES,Sikles Hydropower Limited,555.1,570.0,555.1,,559.3,564.0,-4.7000000000000455,,2481.0,1388604.1,29.0,14.899999999999977,2.684201044856778,-0.8333333333333415,47882.9,559.6953244659412 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SINDU,Sindhu Bikash Bank Ltd,692.9,733.8,692.9,,719.9,729.3,-9.399999999999977,,1365.0,972833.9,34.0,40.89999999999998,5.902727666329914,-1.2889071712601095,28612.761764705883,712.6988278388278 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SIPD,Shikhar power Development Limited,668.1,710.0,668.1,,701.1,686.9,14.200000000000045,,28897.0,20085651.0,399.0,41.89999999999998,6.271516240083816,2.067258698500516,50339.97744360902,695.0773782745614 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,276.3,280.0,276.0,,280.0,283.0,-3.0,,6403.0,1777070.0,65.0,4.0,1.4477017734346724,-1.0600706713780919,27339.53846153846,277.53709198813056 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SJLIC,SuryaJyoti Life Insurance Company Limited,416.0,424.0,416.0,,419.0,421.9,-2.8999999999999773,,7057.0,2979545.6,74.0,8.0,1.9230769230769231,-0.6873666745674277,40264.12972972973,422.21136460252234 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,762.0,768.0,760.0,,762.3,767.5,-5.2000000000000455,,2655.0,2024493.6,38.0,8.0,1.0498687664041995,-0.6775244299674327,53276.14736842106,762.5211299435028 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SKHEL,Suryakunda Hydro Electric Limited,980.0,1038.0,960.0,,1030.0,1008.0,22.0,,8167.0,8238584.9,117.0,78.0,7.959183673469387,2.1825396825396823,70415.25555555556,1008.7651401983593 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SKHL,Super Khudi Hydropower Limited,904.0,910.0,881.2,,896.0,905.0,-9.0,,3968.0,3546173.0,131.0,28.799999999999955,3.185840707964597,-0.9944751381215469,27070.022900763357,893.6927923387096 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,802.1,815.0,802.1,,810.0,811.3,-1.2999999999999545,,838.0,675571.2,17.0,12.899999999999977,1.6082782695424482,-0.16023665721680694,39739.48235294117,806.1708830548926 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1100.0,1110.0,1081.1,,1108.0,1109.0,-1.0,,1992.0,2180041.0,24.0,28.90000000000009,2.6272727272727354,-0.09017132551848511,90835.04166666667,1094.3980923694778 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SLCF,Sanima Large Cap Fund,9.95,10.24,9.95,,10.24,10.1,0.14000000000000057,,400.0,4013.0,4.0,0.2900000000000009,2.9145728643216176,1.3861386138613918,1003.25,10.0325 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,740.0,751.1,740.0,,748.0,751.1,-3.1000000000000227,,458.0,342716.7,20.0,11.100000000000023,1.500000000000003,-0.4127279989348985,17135.835,748.2897379912664 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SMB,Support Microfinance Bittiya Sanstha Ltd.,1878.8,1878.8,1822.0,,1827.0,1844.1,-17.09999999999991,,1033.0,1888457.6,21.0,56.799999999999955,3.0232063018948243,-0.9272816007808639,89926.55238095239,1828.1293320425946 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1567.0,1567.0,1550.0,,1552.0,1575.0,-23.0,,601.0,933589.0,14.0,17.0,1.0848755583918315,-1.4603174603174605,66684.92857142857,1553.3926788685524 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SMH,Super Mai Hydropower Limited,515.0,516.0,510.0,,510.0,514.0,-4.0,,10214.0,5227119.4,66.0,6.0,1.1650485436893203,-0.7782101167315175,79198.7787878788,511.76027021734876 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SMHL,Super Madi Hydropower Limited,481.1,490.0,481.1,,483.3,484.5,-1.1999999999999886,,12391.0,6018169.8,58.0,8.899999999999977,1.8499272500519595,-0.24767801857584906,103761.54827586206,485.68879025098863 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SMJC,Sagarmatha Jalabidhyut Company Limited,438.0,445.0,435.0,,438.0,449.8,-11.800000000000011,,8834.0,3872166.6,65.0,10.0,2.28310502283105,-2.623388172521123,59571.79384615385,438.32540185646366 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,800.0,800.0,777.0,,789.0,792.0,-3.0,,330.0,260224.0,13.0,23.0,2.875,-0.3787878787878788,20017.23076923077,788.5575757575757 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SNLI,Sun Nepal Life Insurance Company Limited,435.0,440.0,433.5,,435.0,440.0,-5.0,,5163.0,2253165.2,123.0,6.5,1.4942528735632183,-1.1363636363636365,18318.416260162605,436.4061979469301 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SNORL,Snow Rivers Limited,851.0,956.9,851.0,,932.0,875.0,57.0,,29988.0,27074166.1,879.0,105.89999999999998,12.444183313748528,6.514285714285714,30801.09908987486,902.8333366680006 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SOHL,Solu Hydropower Limited,584.0,610.0,571.0,,601.0,584.0,17.0,,156491.0,92967331.6,984.0,39.0,6.678082191780822,2.910958904109589,94478.99552845529,594.0746215437309 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SONA,Sonapur Minerals And Oil Limited,419.1,423.0,415.1,,417.0,419.1,-2.1000000000000227,,9077.0,3795513.5,131.0,7.899999999999977,1.8849916487711709,-0.5010737294201915,28973.385496183208,418.1462487606037 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SOPL,Sopan Pharmaceuticals Limited,833.0,885.0,833.0,,864.0,842.1,21.899999999999977,,44435.0,38156477.2,1043.0,52.0,6.24249699879952,2.6006412540078347,36583.391371045065,858.7032114324295 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SPC,Samling Power Company Limited,425.5,431.0,425.5,,430.0,434.7,-4.699999999999989,,1560.0,667674.0,19.0,5.5,1.2925969447708578,-1.0812054290315134,35140.73684210526,427.99615384615385 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SPDL,Synergy Power Development Ltd.,380.0,398.8,380.0,,390.1,399.9,-9.799999999999955,,39546.0,15386733.0,130.0,18.80000000000001,4.9473684210526345,-2.4506126531632795,118359.48461538462,389.08443331816113 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SPHL,Sayapatri Hydropower Limited,520.0,558.0,520.0,,550.0,546.0,4.0,,8549.0,4635149.2,32.0,38.0,7.307692307692308,0.7326007326007326,144848.4125,542.1861270324015 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SPIL,Siddhartha Premier Insurance Limited,715.0,715.0,712.0,,712.0,715.0,-3.0,,112.0,79918.0,4.0,3.0,0.4195804195804196,-0.4195804195804196,19979.5,713.5535714285714 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SPL,Shuvam Power Limited,677.0,677.0,660.0,,661.0,677.9,-16.899999999999977,,550.0,366743.5,8.0,17.0,2.511078286558346,-2.4929930668240123,45842.9375,666.8063636363636 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SRBLD83,10.25% Sunrise Bank Debenture 2083,1044.9,1044.9,1044.9,,1044.9,1059.9,-15.0,,10.0,10449.0,1.0,0.0,0.0,-1.415227851684121,10449.0,1044.9 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SRLI,Sanima Reliance Life Insurance Limited,386.0,386.4,382.4,,383.1,386.7,-3.599999999999966,,13886.0,5329690.7,117.0,4.0,1.0362694300518136,-0.930954228083777,45552.91196581197,383.8175644534063 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SSHL,Shiva Shree Hydropower Ltd,211.0,211.0,207.9,,208.6,211.0,-2.4000000000000057,,54909.0,11475342.0,208.0,3.0999999999999943,1.469194312796206,-1.1374407582938415,55169.91346153846,208.9883625635142 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,STC,Salt Trading Corporation,5200.0,5200.0,5200.0,,5200.0,5200.0,0.0,,191.0,993200.0,1.0,0.0,0.0,0.0,993200.0,5200.0 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2130.0,2130.0,2063.0,,2063.0,2105.0,-42.0,,423.0,882246.0,21.0,67.0,3.145539906103286,-1.9952494061757717,42011.71428571428,2085.6879432624114 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,676.0,694.0,676.0,,685.0,690.0,-5.0,,57303.0,39263730.3,28.0,18.0,2.6627218934911245,-0.7246376811594203,1402276.0821428571,685.1950212030783 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,629.0,635.0,629.0,,635.0,639.0,-4.0,,2161.0,1366781.0,13.0,6.0,0.9538950715421303,-0.6259780907668232,105137.0,632.4761684405368 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,SYPNL,SY Panel Nepal Limited,1400.0,1419.0,1385.2,,1395.0,1408.9,-13.900000000000091,,34581.0,48381454.1,341.0,33.799999999999955,2.414285714285711,-0.9865852792959109,141881.0970674487,1399.0762008039096 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,TAMOR,Sanima Middle Tamor Hydropower Limited,460.0,463.7,446.0,,451.5,452.0,-0.5,,10711.0,4842408.3,61.0,17.69999999999999,3.8478260869565193,-0.11061946902654868,79383.74262295081,452.0967510036411 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,TPC,Terhathum Power Company Limited,357.0,361.0,355.0,,360.7,363.0,-2.3000000000000114,,6855.0,2447203.2,43.0,6.0,1.680672268907563,-0.6336088154270004,56911.7023255814,356.99536105032826 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,565.0,595.0,551.0,,570.1,565.0,5.100000000000023,,45332.0,25887220.7,1019.0,44.0,7.787610619469026,0.9026548672566411,25404.534543670263,571.0584289243801 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,TRH,Taragaon Regency Hotel Limited,793.0,793.0,775.0,,775.0,793.0,-18.0,,601.0,475377.0,9.0,18.0,2.269861286254729,-2.269861286254729,52819.666666666664,790.9767054908485 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,TSHL,Three Star Hydropower Limited,393.0,393.0,382.0,,382.7,392.9,-10.199999999999989,,2690.0,1036258.9,50.0,11.0,2.7989821882951653,-2.5960804275897145,20725.178,385.22635687732344 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,TTL,Trade Tower Limited,726.7,756.0,725.1,,738.0,735.0,3.0,,5736.0,4255251.5,143.0,30.899999999999977,4.252098527590474,0.40816326530612246,29757.003496503497,741.8499825662483 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,TVCL,Trishuli Jal Vidhyut Company Limited ,495.0,504.0,483.0,,486.1,495.0,-8.899999999999977,,375.0,184256.5,16.0,21.0,4.242424242424243,-1.7979797979797933,11516.03125,491.35066666666665 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,UAIL,United Ajod Insurance Limited,448.1,455.0,448.1,,452.6,456.0,-3.3999999999999773,,6756.0,3060040.1,40.0,6.899999999999977,1.539834858290555,-0.7456140350877143,76501.0025,452.93666370633514 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,UHEWA,Upper Hewakhola Hydropower Company Limited,600.0,603.0,583.5,,599.9,598.8,1.1000000000000227,,13828.0,8200850.6,95.0,19.5,3.25,0.18370073480294302,86324.74315789473,593.0612236042812 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2722.0,2972.0,2722.0,,2799.0,2775.0,24.0,,877.0,2442416.0,23.0,250.0,9.184423218221896,0.8648648648648649,106192.0,2784.9669327251995 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,ULHC,Upper Lohore Khola Hydropower Company Limited,379.8,379.8,360.0,,367.0,372.0,-5.0,,3713.0,1353875.0,36.0,19.80000000000001,5.2132701421800975,-1.3440860215053763,37607.63888888889,364.6310261244277 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,UMHL,United Modi Hydropower Ltd.,570.0,599.9,570.0,,588.0,596.4,-8.399999999999977,,12930.0,7544734.5,65.0,29.899999999999977,5.245614035087716,-1.4084507042253482,116072.83846153846,583.5061484918793 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,UMRH,United IDI Mardi RB Hydropower Limited.,547.8,547.8,535.0,,535.1,540.5,-5.399999999999977,,2279.0,1220805.6,22.0,12.799999999999955,2.336619204089075,-0.9990749306197924,55491.16363636364,535.6759982448443 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,UNHPL,Union Hydropower Limited,403.0,403.0,395.0,,396.1,400.0,-3.8999999999999773,,6290.0,2493394.0,30.0,8.0,1.9851116625310175,-0.9749999999999943,83113.13333333333,396.4060413354531 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,UNL,Unilever Nepal Limited,47800.0,47800.0,47800.0,,47800.0,47800.0,0.0,,10.0,478000.0,1.0,0.0,0.0,0.0,478000.0,47800.0 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1280.0,1280.0,1246.0,,1251.1,1287.9,-36.80000000000018,,270.0,340153.0,11.0,34.0,2.65625,-2.857364702228448,30923.0,1259.825925925926 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,UPCL,UNIVERSAL POWER COMPANY LTD,359.1,360.5,355.0,,360.0,365.0,-5.0,,32409.0,11597216.5,115.0,5.5,1.5316067947646894,-1.36986301369863,100845.36086956522,357.83938103613195 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,200.0,198.0,,198.3,199.0,-0.6999999999999886,,27201.0,5406851.6,187.0,2.0,1.0,-0.35175879396984355,28913.644919786093,198.77400095584719 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,USHEC,Upper Solu Hydro Electric Company Limited,487.5,500.0,487.5,,491.4,495.2,-3.8000000000000114,,1845.0,920144.0,21.0,12.5,2.564102564102564,-0.7673667205169652,43816.380952380954,498.7230352303523 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,USHL,Upper Syange Hydropower Limited,577.0,577.0,538.5,,550.0,550.0,0.0,,1068.0,582172.1,62.0,38.5,6.672443674176777,0.0,9389.87258064516,545.1049625468164 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1210.1,1212.0,1175.4,,1200.0,1210.0,-10.0,,440.0,522919.0,12.0,36.59999999999991,3.02454342616312,-0.8264462809917356,43576.583333333336,1188.4522727272727 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.1,691.0,670.1,,685.0,684.3,0.7000000000000455,,614.0,417236.0,36.0,20.899999999999977,3.1189374720190983,0.10229431535876744,11589.888888888889,679.5374592833876 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,VLUCL,Vision Lumbini Urja Company Limited ,460.0,460.0,450.0,,455.0,460.0,-5.0,,2660.0,1209928.0,23.0,10.0,2.1739130434782608,-1.0869565217391304,52605.565217391304,454.86015037593984 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1332.0,1408.0,1327.0,,1368.0,1368.0,0.0,,529.0,723846.0,20.0,81.0,6.081081081081082,0.0,36192.3,1368.3289224952741 +2026-07-23T08:15:59+00:00,2026-07-23T14:00:59+05:45,2026-07-23,14:00:59,1784794559,3,8,14,nepse_official,OPEN,2026-07-23,YMHL,Yambaling Hydropower Limited,620.3,660.0,616.9,,640.0,633.3,6.7000000000000455,,27275.0,17281682.8,774.0,43.10000000000002,6.948250846364666,1.0579504184430832,22327.755555555555,633.6089019248396 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,930.1,935.0,925.5,,935.0,952.0,-17.0,,432.0,401258.2,16.0,9.5,1.0213955488657134,-1.7857142857142856,25078.6375,928.838425925926 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,ADBL,Agricultural Development Bank Limited,310.0,325.0,310.0,,317.0,318.9,-1.8999999999999773,,14266.0,4493348.6,71.0,15.0,4.838709677419355,-0.5957980558168634,63286.59999999999,314.9690593018365 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,AHL,Asian Hydropower Limited,425.5,433.8,425.5,,431.0,430.8,0.19999999999998863,,873.0,375372.0,19.0,8.300000000000011,1.950646298472388,0.046425255338901725,19756.42105263158,429.97938144329896 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,AHPC,Arun Valley Hydropower Development Co. Ltd.,274.9,276.0,270.2,,274.0,275.0,-1.0,,47873.0,13046320.7,165.0,5.800000000000011,2.1098581302291786,-0.36363636363636365,79068.6103030303,272.51938879953207 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,370.0,391.0,370.0,,386.0,388.0,-2.0,,574778.0,219543210.4,1061.0,21.0,5.675675675675676,-0.5154639175257731,206921.02770970782,381.9617494058576 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,AKPL,Arun Kabeli Power Ltd.,255.0,274.7,255.0,,266.0,267.0,-1.0,,46278.0,12259226.8,123.0,19.69999999999999,7.725490196078427,-0.37453183520599254,99668.5105691057,264.9039889364277 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1070.0,1129.0,1070.0,,1080.1,1101.0,-20.90000000000009,,2946.0,3191677.6,72.0,59.0,5.514018691588785,-1.8982742960944679,44328.85555555556,1083.3936184657161 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,ALICL,Asian Life Insurance Co. Limited,435.1,440.0,435.0,,440.0,438.0,2.0,,6320.0,2763329.7,49.0,5.0,1.1491611123879566,0.45662100456621,56394.48367346939,437.2357120253165 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,6491.0,5600.0,,5662.0,5841.0,-179.0,,762.0,4342329.6,51.0,891.0,15.910714285714286,-3.0645437425098443,85143.71764705882,5698.595275590551 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,APHL,Appolo Hydropower Limited,837.0,900.0,827.0,,892.0,837.5,54.5,,49247.0,43104462.9,780.0,73.0,8.72162485065711,6.507462686567164,55262.13192307692,875.2708368022418 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,API,Api Power Company Ltd.,340.0,343.8,339.0,,343.8,343.5,0.30000000000001137,,153309.0,52231813.3,362.0,4.800000000000011,1.4117647058823564,0.08733624454148803,144286.7770718232,340.69632767808804 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1083.0,1083.0,1060.0,,1073.0,1074.0,-1.0,,1550.0,1655888.0,33.0,23.0,2.1237303785780237,-0.0931098696461825,50178.42424242424,1068.3148387096774 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,BANDIPUR,Bandipur Cablecar and Tourism Limited,723.0,752.0,723.0,,750.0,739.1,10.899999999999977,,22766.0,16831790.0,340.0,29.0,4.011065006915629,1.4747666080367985,49505.26470588235,739.3389264692963 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,BARUN,Barun Hydropower Co. Ltd.,331.0,333.0,328.0,,332.9,335.0,-2.1000000000000227,,19603.0,6490126.2,98.0,5.0,1.5105740181268883,-0.6268656716417977,66225.77755102041,331.0782125184921 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,BBC,Bishal Bazar Company Limited,4379.0,4379.0,4241.0,,4345.0,4268.0,77.0,,151.0,653785.0,13.0,138.0,3.1514044302352135,1.804123711340206,50291.153846153844,4329.701986754967 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,BEDC,Bhugol Energy Development Company Limited,340.0,340.0,325.0,,329.0,330.1,-1.1000000000000227,,17517.0,5739394.8,113.0,15.0,4.411764705882353,-0.3332323538321789,50791.10442477876,327.6471313581093 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,BFC,Best Finance Company Ltd.,526.0,531.0,520.0,,530.0,535.1,-5.100000000000023,,51040.0,26858523.4,326.0,11.0,2.091254752851711,-0.953092879835549,82388.10858895705,526.2249882445141 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,BGWT,Bhagawati Hydropower Development Company Limited,609.0,614.9,601.5,,605.3,613.0,-7.7000000000000455,,474.0,288475.1,22.0,13.399999999999977,2.200328407224955,-1.2561174551386698,13112.504545454545,608.5972573839662 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,BHCL,Bikash Hydropower Company Limited,491.0,510.0,491.0,,510.0,499.0,11.0,,23510.0,11809609.5,238.0,19.0,3.8696537678207736,2.2044088176352705,49620.20798319328,502.3228200765632 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,BHDC,Bindhyabasini Hydropower Development Company Limited,437.5,445.0,437.0,,444.4,445.0,-0.6000000000000227,,6838.0,3004755.7,56.0,8.0,1.8285714285714287,-0.1348314606741624,53656.35178571429,439.42025446036854 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,BHL,Balephi Hydropower Limited,217.0,217.0,213.4,,214.0,215.5,-1.5,,49283.0,10564396.3,193.0,3.5999999999999943,1.6589861751152049,-0.6960556844547563,54737.80466321244,214.36187529168274 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,BHPL,Barahi Hydropower Public Limited,504.9,504.9,487.0,,490.0,495.9,-5.899999999999977,,2127.0,1050988.5,16.0,17.899999999999977,3.5452564864329523,-1.1897559991933813,65686.78125,494.1177715091678 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,BJHL,Bhujung Hydropower Limited,719.0,792.0,719.0,,771.0,756.1,14.899999999999977,,22756.0,17493717.4,190.0,73.0,10.15299026425591,1.9706388043909506,92072.19684210526,768.7518632448584 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,296.9,296.9,288.7,,296.0,296.9,-0.8999999999999773,,33861.0,9875316.1,174.0,8.199999999999989,2.76187268440552,-0.3031323678005986,56754.690229885055,291.6427778269986 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,BNT,Bottlers Nepal (Terai) Limited,11578.1,11578.1,11578.1,,11578.1,11571.0,7.100000000000364,,25.0,289452.5,3.0,0.0,0.0,0.061360297294964686,96484.16666666667,11578.1 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,BOKD86KA,"BOK Debenture 2086 ""KA""",1102.0,1102.0,1100.0,,1100.0,1134.0,-34.0,,25.0,27530.0,2.0,2.0,0.18148820326678766,-2.9982363315696645,13765.0,1101.2 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,BPCL,Butwal Power Company Limited,705.3,705.3,656.0,,668.0,671.8,-3.7999999999999545,,17179.0,11442507.7,128.0,49.299999999999955,6.989933361690055,-0.5656445370645958,89394.59140625,666.0753070609464 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,BUNGAL,Bungal Hydro Limited,669.8,669.8,612.1,,635.0,705.0,-70.0,,132136.0,84767304.5,880.0,57.69999999999993,8.614511794565532,-9.929078014184398,96326.48238636364,641.5155937821638 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,C30MF,Citizens Super 30 Mutual Fund,10.0,10.22,10.0,,10.22,10.09,0.13000000000000078,,200.0,2022.0,2.0,0.22000000000000064,2.2000000000000064,1.2884043607532287,1011.0,10.11 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,929.1,934.0,929.1,,933.0,933.5,-0.5,,9389.0,8741159.1,111.0,4.899999999999977,0.5273920998816034,-0.05356186395286556,78749.18108108107,931.0000106507615 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,CFCL,Central Finance Co. Ltd.,610.0,660.0,610.0,,645.1,641.3,3.800000000000068,,55005.0,35263070.5,197.0,50.0,8.19672131147541,0.5925463901450285,179000.3578680203,641.0884555949459 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,CGH,Chandragiri Hills Limited,785.0,785.0,773.0,,780.0,785.0,-5.0,,15064.0,11689122.2,47.0,12.0,1.5286624203821657,-0.6369426751592357,248704.72765957445,775.964033457249 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,CHCL,Chilime Hydropower Company Limited,485.1,495.0,485.1,,494.9,495.2,-0.30000000000001137,,24685.0,12158169.9,103.0,9.899999999999977,2.0408163265306074,-0.06058158319870989,118040.48446601942,492.53270812234155 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,CHDC,CEDB Holdings Limited,2200.5,2219.0,2187.1,,2196.0,2219.0,-23.0,,3499.0,7695721.3,69.0,31.90000000000009,1.4496705294251349,-1.0365029292474088,111532.19275362318,2199.405915975993 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,CHL,Chhyangdi Hydropower Ltd.,268.1,270.0,266.0,,269.9,268.0,1.8999999999999773,,7117.0,1905968.7,49.0,4.0,1.4919806042521446,0.7089552238805885,38897.320408163265,267.80507236195024 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,CIT,Citizen Investment Trust,1739.9,1739.9,1706.0,,1725.0,1724.0,1.0,,2457.0,4235305.7,52.0,33.90000000000009,1.9483878383815212,0.058004640371229696,81448.18653846154,1723.7711436711438 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,CITY,City Hotel Limited,390.0,393.8,382.1,,390.0,390.0,0.0,,78463.0,30331914.5,387.0,11.699999999999989,2.9999999999999973,0.0,78377.04005167959,386.57602309368747 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,CIZBD90,10% Citizens Bank Debenture 2090,1215.0,1240.0,1215.0,,1240.0,1215.0,25.0,,450.0,550925.0,7.0,25.0,2.05761316872428,2.05761316872428,78703.57142857143,1224.2777777777778 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,CKHL,Chirkhwa Hydropower Limited ,622.9,623.0,589.0,,590.2,604.9,-14.699999999999932,,80.0,48288.0,8.0,34.0,5.458340022475518,-2.4301537444205543,6036.0,603.6 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,CLI,Citizen Life Insurance Company Limited,442.2,455.0,442.0,,450.0,450.0,0.0,,10240.0,4594402.3,143.0,13.0,2.939846223428313,0.0,32128.687412587413,448.672099609375 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,CORBL,Corporate Development Bank Limited,1400.0,1610.0,1390.0,,1400.0,1439.0,-39.0,,60624.0,85277025.7,680.0,220.0,15.714285714285714,-2.7102154273801253,125407.39073529412,1406.6545543019267 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,CREST,Crest Micro Life Insurance Limited,1205.0,1273.0,1173.0,,1203.0,1222.0,-19.0,,8738.0,10627062.4,152.0,100.0,8.29875518672199,-1.5548281505728314,69914.88421052632,1216.1893339436942 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,CSY,Citizens Santulit Yojana,9.05,9.38,9.05,,9.12,9.32,-0.20000000000000107,,2450.0,22510.0,13.0,0.33000000000000007,3.6464088397790064,-2.1459227467811273,1731.5384615384614,9.187755102040816 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1397.9,1397.9,1345.0,,1374.8,1375.0,-0.20000000000004547,,606.0,819646.4,23.0,52.90000000000009,3.7842478002718427,-0.014545454545457852,35636.8,1352.5518151815181 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,CZBIL,Citizens Bank International Limited,193.0,209.0,193.0,,204.0,203.0,1.0,,9717.0,1970031.3,71.0,16.0,8.290155440414509,0.49261083743842365,27746.91971830986,202.7406915714727 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,841.0,854.0,838.4,,843.0,842.1,0.8999999999999773,,2226.0,1876618.5,32.0,15.600000000000023,1.8549346016646877,0.10687566797292211,58644.328125,843.0451482479784 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,DHEL,Daramkhola Hydro Energy Limited,581.0,596.9,581.0,,590.0,595.0,-5.0,,4959.0,2909056.7,116.0,15.899999999999977,2.73666092943201,-0.8403361344537815,25078.075,586.6216374269006 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,DHPL,Dibyashwori Hydropower Ltd.,303.79,303.79,296.9,,299.0,296.5,2.5,,235.0,70422.4,8.0,6.890000000000043,2.268014088679694,0.8431703204047217,8802.8,299.66978723404253 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1264.0,1264.0,1211.0,,1247.0,1249.0,-2.0,,301.0,366847.3,16.0,53.0,4.193037974683545,-0.16012810248198558,22927.95625,1218.7617940199334 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,DOLTI,Dolti Power Company Limited,328.1,333.0,328.0,,328.1,334.9,-6.7999999999999545,,17500.0,5763042.9,89.0,5.0,1.5239256324291373,-2.0304568527918647,64753.29101123596,329.31673714285716 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,DORDI,Dordi Khola Jal Bidyut Company Limited,259.0,264.0,258.5,,264.0,262.0,2.0,,15001.0,3921486.0,74.0,5.5,2.1235521235521233,0.7633587786259541,52993.05405405405,261.41497233517765 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,EBL,Everest Bank Limited,753.0,753.0,712.1,,720.0,718.0,2.0,,18951.0,13592910.1,133.0,40.89999999999998,5.431606905710488,0.2785515320334262,102202.33157894737,717.266112606195 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,ECL,Everest Colour Limited,507.1,566.2,507.1,,566.2,492.4,73.80000000000007,,120.0,66509.0,12.0,59.10000000000002,11.654506014592785,14.98781478472788,5542.416666666667,554.2416666666667 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,EDBL,Excel Development Bank Ltd.,576.0,585.0,576.0,,585.0,583.0,2.0,,1848.0,1071642.9,21.0,9.0,1.5625,0.34305317324185247,51030.614285714284,579.8933441558441 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,EHPL,Eastern Hydropower Limited,363.9,363.9,349.2,,352.1,356.8,-4.699999999999989,,7346.0,2598132.6,61.0,14.699999999999989,4.039571310799667,-1.317264573991028,42592.337704918034,353.6799074326164 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,ENL,Emerging Nepal Limited,820.0,820.0,810.0,,816.0,825.0,-9.0,,250.0,202747.0,10.0,10.0,1.2195121951219512,-1.090909090909091,20274.7,810.988 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.2,788.0,765.2,,777.0,773.0,4.0,,3493.0,2701404.3,33.0,22.799999999999955,2.9796131730266535,0.517464424320828,81860.73636363636,773.3765531062123 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,970.2,990.0,970.2,,974.0,997.0,-23.0,,734.0,718720.0,20.0,19.799999999999955,2.0408163265306074,-2.3069207622868606,35936.0,979.1825613079019 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,GBBD85,"Garima Debenture, 2085",1065.0,1065.0,1065.0,,1065.0,1067.0,-2.0,,50.0,53250.0,2.0,0.0,0.0,-0.18744142455482662,26625.0,1065.0 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,GBBL,Garima Bikas Bank Limited,420.0,421.0,415.0,,421.0,421.5,-0.5,,25807.0,10797420.9,95.0,6.0,1.4285714285714286,-0.11862396204033215,113657.06210526316,418.3911690626574 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,GBIME,Global IME Bank Limited,235.0,253.0,235.0,,248.0,247.2,0.8000000000000114,,80826.0,19887095.0,211.0,18.0,7.659574468085106,0.32362459546926026,94251.63507109004,246.04823942790685 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.5,9.2,,9.5,9.4,0.09999999999999964,,500.0,4662.0,5.0,0.3000000000000007,3.2258064516129106,1.0638297872340388,932.4,9.324 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,768.8,768.8,751.2,,756.0,762.0,-6.0,,350.0,263701.1,12.0,17.59999999999991,2.289281997918823,-0.7874015748031495,21975.091666666664,753.4317142857142 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,GCIL,Ghorahi Cement Industry Limited,365.0,365.0,354.6,,356.3,365.0,-8.699999999999989,,13528.0,4847808.0,140.0,10.399999999999977,2.8493150684931443,-2.3835616438356135,34627.2,358.3536369012419 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,GFCL,Goodwill Finance Limited,633.0,633.0,625.1,,628.0,633.0,-5.0,,4649.0,2929449.9,25.0,7.899999999999977,1.2480252764612918,-0.7898894154818324,117177.996,630.1247365024736 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,GHL,Ghalemdi Hydro Limited,228.0,232.9,228.0,,231.0,231.0,0.0,,16416.0,3779195.1,70.0,4.900000000000006,2.1491228070175463,0.0,53988.50142857143,230.21412646198831 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,GIBF1,Global IME Balanced Fund-1,10.3,10.41,10.3,,10.41,10.55,-0.14000000000000057,,300.0,3112.0,3.0,0.10999999999999943,1.067961165048538,-1.327014218009484,1037.3333333333333,10.373333333333333 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1100.0,1117.8,1095.0,,1117.8,1120.8,-3.0,,275.0,304126.9,13.0,22.799999999999955,2.0727272727272683,-0.2676659528907923,23394.376923076925,1105.9160000000002 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1740.0,1820.0,1740.0,,1800.0,1813.0,-13.0,,191.0,342895.0,11.0,80.0,4.597701149425287,-0.7170435741864313,31172.272727272728,1795.261780104712 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,GLH,GreenLife Hydropower Limited,255.1,259.9,252.9,,258.0,258.9,-0.8999999999999773,,30399.0,7731587.4,118.0,6.999999999999972,2.7440219521756064,-0.3476245654692844,65521.92711864407,254.3368992401066 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1251.7,1251.7,1221.0,,1240.0,1251.7,-11.700000000000045,,40.0,49277.4,4.0,30.700000000000045,2.452664376448034,-0.9347287688743344,12319.35,1231.935 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,498.0,498.0,467.1,,475.0,475.0,0.0,,5335.0,2522224.9,34.0,30.899999999999977,6.204819277108429,0.0,74183.08529411764,472.7694283036551 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,GMLI,Guardian Micro Life Insurance Limited ,1201.0,1201.0,1170.5,,1178.0,1200.0,-22.0,,1884.0,2221755.5,42.0,30.5,2.53955037468776,-1.8333333333333333,52898.94047619047,1179.2757430997876 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,GRDBL,Green Development Bank Ltd.,1024.1,1097.0,1024.1,,1070.0,1078.0,-8.0,,8027.0,8631002.7,104.0,72.90000000000009,7.118445464310136,-0.7421150278293136,82990.41057692307,1075.2463809642456 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,GSY,Garima Samriddhi Yojana,10.0,10.0,10.0,,10.0,9.9,0.09999999999999964,,2700.0,27000.0,21.0,0.0,0.0,1.0101010101010066,1285.7142857142858,10.0 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,GUFL,Gurkhas Finance Ltd.,575.0,575.0,550.1,,557.0,565.0,-8.0,,10124.0,5659081.3,60.0,24.899999999999977,4.330434782608691,-1.415929203539823,94318.02166666667,558.9768174634531 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,GVL,Green Ventures Limited,480.2,489.4,480.2,,489.4,490.0,-0.6000000000000227,,2779.0,1345670.8,39.0,9.199999999999989,1.9158683881715928,-0.12244897959184137,34504.37948717949,484.2284274919036 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,H8020,Himalayan 80-20,12.3,12.3,11.8,,11.91,12.3,-0.39000000000000057,,2356.0,28477.8,12.0,0.5,4.0650406504065035,-3.1707317073170773,2373.15,12.08735144312394 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,HATHY,Hathway Investment Nepal Limited,767.0,767.0,744.2,,754.8,755.0,-0.20000000000004547,,2130.0,1594073.8,41.0,22.799999999999955,2.972620599739238,-0.026490066225171586,38879.84878048781,748.3914553990611 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,HBL,Himalayan Bank Limited,200.0,200.8,194.0,,199.1,200.9,-1.8000000000000114,,19747.0,3923999.4,448.0,6.800000000000011,3.4000000000000057,-0.8959681433549086,8758.927232142856,198.71369828328352 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,HDHPC,Himal Dolakha Hydropower Company Limited,218.1,220.0,216.8,,219.9,221.0,-1.0999999999999943,,69439.0,15135988.4,186.0,3.1999999999999886,1.4672168729940342,-0.4977375565610834,81376.28172043011,217.97532222526246 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,HDL,Himalayan Distillery Limited,1189.0,1190.0,1165.1,,1190.0,1178.0,12.0,,17177.0,20211614.7,200.0,24.90000000000009,2.0941968040370136,1.0186757215619695,101058.0735,1176.6673284042615 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,HEI,Himalayan Everest Insurance Limited,533.0,535.0,528.0,,535.0,532.0,3.0,,2207.0,1175095.0,13.0,7.0,1.3133208255159476,0.5639097744360901,90391.92307692308,532.4399637516991 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,HFIN,Hotel Forest Inn Limited,680.0,726.0,680.0,,726.0,706.9,19.100000000000023,,42135.0,29770326.2,564.0,46.0,6.764705882352941,2.701938039326641,52784.26631205674,706.5462489616708 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,HHL,Himalayan Hydropower Limited,342.0,362.0,342.0,,355.0,352.0,3.0,,36263.0,12811764.6,162.0,20.0,5.847953216374268,0.8522727272727272,79084.96666666666,353.30128781402533 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,HIDCL,Hydorelectricity Investment and Development Company Ltd,266.0,266.0,261.1,,265.9,266.0,-0.10000000000002274,,31640.0,8330291.2,127.0,4.899999999999977,1.8421052631578863,-0.03759398496241456,65592.84409448819,263.2835398230089 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,193.5,196.7,193.0,,195.0,195.0,0.0,,40361.0,7840687.8,104.0,3.6999999999999886,1.9121447028423715,0.0,75391.22884615384,194.26396273630485 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,HIMSTAR,Him Star Urja Company Limited,731.0,751.9,717.0,,750.9,751.0,-0.10000000000002274,,7202.0,5283935.9,98.0,34.89999999999998,4.774281805745551,-0.013315579227699431,53917.71326530613,733.6761871702305 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.9,903.0,873.0,,903.0,900.0,3.0,,1375.0,1212989.0,10.0,30.0,3.33370374486054,0.33333333333333337,121298.9,882.1738181818182 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,HLI,Himalayan Life Insurance Limited,330.0,338.8,330.0,,334.8,335.0,-0.19999999999998863,,20747.0,6897664.6,159.0,8.800000000000011,2.66666666666667,-0.05970149253731004,43381.53836477987,332.46563840555257 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,HLICF,HLI Large Cap Fund,8.69,8.95,8.69,,8.71,8.95,-0.23999999999999844,,620.0,5420.0,5.0,0.2599999999999998,2.9919447640966603,-2.6815642458100384,1084.0,8.741935483870968 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,HPPL,Himalayan Power Partner Ltd.,360.0,376.8,360.0,,376.4,370.0,6.399999999999977,,65290.0,24366461.9,234.0,16.80000000000001,4.66666666666667,1.7297297297297236,104130.17905982905,373.20358247817427 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,HRL,Himalayan Reinsurance Limited,636.2,642.9,625.1,,640.0,636.2,3.7999999999999545,,70986.0,44879805.4,714.0,17.799999999999955,2.79786230745048,0.5972964476579621,62856.870308123245,632.2346011889668 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,HURJA,Himalaya Urja Bikas Company Limited,240.0,242.0,236.2,,242.0,240.0,2.0,,32508.0,7740228.2,104.0,5.800000000000011,2.4166666666666714,0.8333333333333334,74425.27115384616,238.10225790574628 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,ICFC,ICFC Finance Limited,611.5,622.0,611.5,,618.0,618.0,0.0,,2750.0,1694556.7,22.0,10.5,1.7170891251022076,0.0,77025.30454545455,616.2024363636364 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,ICFCD88,9% ICFC Finance Limited Debenture 2088,1125.0,1158.9,1125.0,,1158.9,1121.0,37.90000000000009,,125.0,142802.5,5.0,33.90000000000009,3.0133333333333416,3.380909901873336,28560.5,1142.42 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,ICFCD89,8% ICFC Finance Limited Debenture 2089,1106.0,1123.7,1106.0,,1120.0,1091.0,29.0,,385.0,431160.0,13.0,17.700000000000045,1.600361663652807,2.6581118240146653,33166.153846153844,1119.8961038961038 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,IGI,IGI Prudential insurance Limited,448.0,450.0,441.3,,445.0,450.0,-5.0,,6288.0,2806083.1,17.0,8.699999999999989,1.9419642857142834,-1.1111111111111112,165063.7117647059,446.2600349872774 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,IHL,Ingwa Hydropower Limited,370.0,370.0,360.2,,366.0,366.0,0.0,,1117.0,406507.1,27.0,9.800000000000011,2.648648648648652,0.0,15055.818518518518,363.9275738585497 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,927.0,850.0,,890.0,890.0,0.0,,176.0,155731.0,11.0,77.0,9.058823529411764,0.0,14157.363636363636,884.8352272727273 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,ILI,IME Life Insurance Company Limited,420.1,425.2,420.0,,425.2,424.0,1.1999999999999886,,7767.0,3289891.2,139.0,5.199999999999989,1.2378005236848342,0.28301886792452563,23668.28201438849,423.57296253379684 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,JBBL,Jyoti Bikas Bank Limited,354.0,354.0,346.1,,347.7,349.0,-1.3000000000000114,,13414.0,4668426.1,67.0,7.899999999999977,2.23163841807909,-0.372492836676221,69678.00149253731,348.0263977933502 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1270.0,1293.0,1267.1,,1276.0,1275.3,0.7000000000000455,,2408.0,3077624.3,71.0,25.90000000000009,2.039370078740165,0.05488904571473736,43346.82112676056,1278.0831810631228 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,JFL,Janaki Finance Company Limited,400.1,404.0,395.0,,398.0,405.5,-7.5,,4825.0,1919256.8,34.0,9.0,2.249437640589852,-1.8495684340320593,56448.72941176471,397.7734300518135 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,JHAPA,Jhapa Energy Limited,1100.0,1130.9,1100.0,,1128.7,1111.0,17.700000000000045,,8433.0,9414023.1,110.0,30.90000000000009,2.8090909090909175,1.593159315931597,85582.02818181818,1116.3314478833156 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,JOSHI,Joshi Hydropower Development Company Ltd,268.0,270.0,264.0,,270.0,267.8,2.1999999999999886,,2126.0,564168.5,19.0,6.0,2.2388059701492535,0.8215085884988754,29693.07894736842,265.3661806208843 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1010.0,1010.0,1010.0,,1010.0,1027.0,-17.0,,27.0,27270.0,2.0,0.0,0.0,-1.6553067185978578,13635.0,1010.0 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,KAHL,Kalanga Hydro Limited,550.0,578.0,533.2,,564.0,560.0,4.0,,49517.0,27286265.4,1808.0,44.799999999999955,8.145454545454538,0.7142857142857143,15091.960951327434,551.0484358907041 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,KBL,Kumari Bank Limited,212.0,220.5,212.0,,220.5,219.0,1.5,,113793.0,24888224.9,300.0,8.5,4.009433962264151,0.684931506849315,82960.74966666666,218.71490249839619 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,KBLD89,11% KBL Debenture 2089,1260.0,1260.0,1260.0,,1260.0,1226.0,34.0,,76.0,95760.0,1.0,0.0,0.0,2.7732463295269167,95760.0,1260.0 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,KBSH,Kutheli Bukhari Small Hydropower Limited,1175.0,1175.0,1045.5,,1045.5,1230.0,-184.5,,11732.0,12274586.0,222.0,129.5,11.02127659574468,-15.0,55290.92792792793,1046.2483804977837 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,KDBY,Kumari Dhanabriddhi Yojana,10.8,10.95,10.8,,10.95,11.08,-0.13000000000000078,,1400.0,15195.0,14.0,0.14999999999999858,1.3888888888888755,-1.1732851985559638,1085.357142857143,10.853571428571428 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,KDL,Kalinchowk Darshan Limited,820.0,820.0,795.0,,796.3,812.0,-15.700000000000045,,186.0,149259.3,14.0,25.0,3.048780487804878,-1.9334975369458183,10661.378571428571,802.4693548387096 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,KEF,Kumari Equity Fund,10.58,10.65,10.38,,10.5,10.63,-0.13000000000000078,,4200.0,44176.0,13.0,0.2699999999999996,2.55198487712665,-1.2229539040451625,3398.153846153846,10.518095238095238 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,KHPL,Kalinchock Hydropower Limited,930.0,995.0,930.0,,980.0,960.0,20.0,,15048.0,14629252.0,257.0,65.0,6.989247311827956,2.083333333333333,56923.15953307393,972.172514619883 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,KKHC,Khanikhola Hydropower Co. Ltd.,265.0,268.6,264.0,,266.9,268.5,-1.6000000000000227,,32959.0,8771174.2,96.0,4.600000000000023,1.735849056603782,-0.5959031657355764,91366.39791666665,266.12379623168175 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,808.0,808.0,779.5,,800.0,803.0,-3.0,,872.0,691417.1,13.0,28.5,3.527227722772277,-0.37359900373599003,53185.93076923077,792.9095183486238 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,KPCL,Kalika power Company Ltd,470.0,474.9,469.4,,472.0,476.8,-4.800000000000011,,4005.0,1884775.9,31.0,5.5,1.1702127659574468,-1.0067114093959755,60799.22258064516,470.6057178526841 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,KSBBL,Kamana Sewa Bikas Bank Limited,488.8,488.8,480.0,,482.2,486.0,-3.8000000000000114,,14752.0,7138878.2,100.0,8.800000000000011,1.800327332242228,-0.7818930041152287,71388.782,483.9261252711497 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,KSY,Kumari Sabal Yojana,9.75,9.75,9.75,,9.75,9.76,-0.009999999999999787,,1400.0,13650.0,7.0,0.0,0.0,-0.10245901639344043,1950.0,9.75 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,LBBL,Lumbini Bikas Bank Ltd.,491.2,497.0,491.0,,496.0,495.5,0.5,,36700.0,18097995.4,79.0,6.0,1.221498371335505,0.10090817356205853,229088.5493670886,493.1333896457765 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,LEC,Liberty Energy Company Limited,220.0,222.9,216.2,,220.0,220.0,0.0,,41425.0,9037114.1,156.0,6.700000000000017,3.0454545454545534,0.0,57930.218589743585,218.15604345202172 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,LICN,Life Insurance Corporation (Nepal) Limited,844.0,844.0,790.2,,804.0,804.4,-0.39999999999997726,,5640.0,4508204.8,36.0,53.799999999999955,6.3744075829383835,-0.04972650422675003,125227.91111111111,799.3270921985816 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,910.0,920.0,910.0,,920.0,920.0,0.0,,60.0,55100.0,6.0,10.0,1.098901098901099,0.0,9183.333333333334,918.3333333333334 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,LSL,Laxmi Sunrise Bank Limited,214.0,226.0,214.0,,223.1,225.0,-1.9000000000000057,,114410.0,25647823.3,156.0,12.0,5.607476635514018,-0.844444444444447,164409.12371794874,224.17466392797834 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,LSLPO,Laxmi Sunrise Bank Limited Promoter Share,123.0,123.0,123.0,,123.0,123.0,0.0,,8201.0,1008723.0,1.0,0.0,0.0,0.0,1008723.0,123.0 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,LUK,Laxmi Unnati Kosh,9.9,10.35,9.9,,10.06,9.76,0.3000000000000007,,6820.0,70130.0,10.0,0.4499999999999993,4.545454545454538,3.0737704918032858,7013.0,10.282991202346041 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,LVF2,Laxmi Value Fund 2,9.8,9.8,9.8,,9.8,9.75,0.05000000000000071,,1000.0,9800.0,7.0,0.0,0.0,0.5128205128205201,1400.0,9.8 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MABEL,Mabilung Energy Limited,621.0,629.9,614.2,,629.9,625.0,4.899999999999977,,10969.0,6787982.3,107.0,15.699999999999932,2.5281803542673,0.7839999999999964,63439.08691588785,618.8332847114596 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MAKAR,Makar Jitumaya Suri Hydropower Limited,433.2,458.9,433.2,,450.0,456.0,-6.0,,25648.0,11554996.1,108.0,25.69999999999999,5.932594644506,-1.3157894736842104,106990.70462962963,450.52230583281346 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MANDU,Mandu Hydropower Limited,804.2,874.0,804.2,,874.0,824.0,50.0,,4453.0,3687193.0,70.0,69.79999999999995,8.67943297687142,6.067961165048544,52674.18571428571,828.0244778800809 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,848.5,851.0,828.0,,851.0,874.0,-23.0,,306.0,257636.0,21.0,23.0,2.710665880966411,-2.631578947368421,12268.380952380952,841.9477124183006 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.1,275.2,270.1,,275.0,275.0,0.0,,6297.0,1721642.1,136.0,5.099999999999966,1.8881895594224236,0.0,12659.133088235294,273.40671748451643 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MBL,Machhapuchhre Bank Limited,242.0,255.4,242.0,,254.9,254.0,0.9000000000000057,,44989.0,11345608.7,119.0,13.400000000000006,5.5371900826446305,0.3543307086614196,95341.24957983193,252.18628331369888 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MBLD2085,10.25% Machhapuchhre Bank Debenture 2085,1196.1,1205.0,1196.1,,1205.0,1233.0,-28.0,,75.0,90250.0,4.0,8.900000000000091,0.7440849427305486,-2.2708840227088403,22562.5,1203.3333333333333 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MBLEF,MBL Equity Fund,10.01,10.04,10.01,,10.04,10.2,-0.16000000000000014,,1300.0,13026.0,7.0,0.02999999999999936,0.2997002997002933,-1.5686274509803935,1860.857142857143,10.02 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MCHL,Menchhiyam Hydropower Limited,290.1,291.0,286.0,,290.0,293.0,-3.0,,3545.0,1021039.5,49.0,5.0,1.723543605653223,-1.023890784982935,20837.54081632653,288.0224259520451 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MDB,Miteri Development Bank Limited,600.5,600.5,585.0,,585.9,587.0,-1.1000000000000227,,2329.0,1370023.9,25.0,15.5,2.5811823480432974,-0.1873935264054553,54800.956,588.245556032632 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MEHL,Manakamana Engineering Hydropower Limited,315.0,317.2,307.5,,314.0,315.0,-1.0,,1370.0,424503.3,30.0,9.699999999999989,3.079365079365076,-0.31746031746031744,14150.109999999999,309.8564233576642 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MEL,Modi Energy Limited,218.0,223.9,218.0,,220.0,224.6,-4.599999999999994,,5220.0,1150333.6,79.0,5.900000000000006,2.7064220183486265,-2.0480854853072104,14561.184810126584,220.37042145593873 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MEN,Mountain Energy Nepal Limited,595.0,595.0,590.3,,594.9,595.0,-0.10000000000002274,,37561.0,22323103.9,141.0,4.7000000000000455,0.7899159663865624,-0.016806722689079453,158319.8858156028,594.3160166129762 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MERO,Mero Microfinance Bittiya Sanstha Ltd.,725.0,725.0,695.0,,701.0,708.0,-7.0,,1809.0,1265440.3,28.0,30.0,4.137931034482759,-0.9887005649717515,45194.29642857143,699.5247650635711 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MFIL,Manjushree Finance Ltd.,775.0,799.8,775.0,,793.7,800.0,-6.2999999999999545,,6366.0,5036232.0,42.0,24.799999999999955,3.199999999999994,-0.7874999999999943,119910.28571428571,791.1140433553252 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MHCL,Molung Hydropower Company Limited,315.5,325.0,315.2,,318.1,321.0,-2.8999999999999773,,3063.0,982900.0,36.0,9.800000000000011,3.1061806656101463,-0.9034267912772515,27302.777777777777,320.8945478289259 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MHL,Mandakini Hydropower Limited,483.0,484.6,477.6,,480.0,485.0,-5.0,,1800.0,864809.6,19.0,7.0,1.4492753623188406,-1.0309278350515463,45516.2947368421,480.44977777777774 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MHNL,Mountain Hydro Nepal Limited,242.5,244.0,237.7,,244.0,242.9,1.0999999999999943,,10195.0,2462543.2,56.0,6.300000000000011,2.5979381443299014,0.452861259777684,43973.985714285714,241.54420794507112 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MKCL,Muktinath Krishi Company Limited,1160.0,1179.0,1131.2,,1146.0,1160.0,-14.0,,645.0,737683.0,26.0,47.799999999999955,4.120689655172409,-1.206896551724138,28372.423076923078,1143.6945736434109 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MKHC,Maya Khola Hydropower Company Limited,294.0,298.0,294.0,,295.0,300.0,-5.0,,5128.0,1517375.1,40.0,4.0,1.3605442176870748,-1.6666666666666667,37934.3775,295.89998049921996 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MKHL,Mai Khola Hydropower Limited,501.0,528.9,490.0,,500.1,514.5,-14.399999999999977,,1150.0,579572.0,24.0,38.89999999999998,7.7644710578842275,-2.798833819241978,24148.833333333332,503.97565217391303 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MKJC,Mailung Khola Jal Vidhyut Company Limited,488.2,488.2,458.8,,473.0,465.0,8.0,,10235.0,4799751.1,62.0,29.399999999999977,6.022122081114293,1.7204301075268817,77415.34032258064,468.9546751343429 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1147.1,1159.0,1134.0,,1159.0,1147.1,11.900000000000091,,614.0,705676.8,14.0,25.0,2.1794089442943076,1.0373986574840983,50405.485714285714,1149.3107491856679 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MLBL,Mahalaxmi Bikas Bank Ltd.,355.7,357.4,355.0,,357.0,358.9,-1.8999999999999773,,11336.0,4036268.9,27.0,2.3999999999999773,0.6747258926061224,-0.5293953747561932,149491.44074074074,356.0575952717008 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1160.6,1198.0,1160.6,,1196.0,1190.0,6.0,,76.0,89814.0,7.0,37.40000000000009,3.2224711356195153,0.5042016806722689,12830.57142857143,1181.7631578947369 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1711.0,1740.0,1710.0,,1716.0,1711.0,5.0,,297.0,510206.0,8.0,30.0,1.7533606078316772,0.29222676797194624,63775.75,1717.8653198653199 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MMF1,Mega Mutual Fund -1,9.4,9.4,9.12,,9.25,9.69,-0.4399999999999995,,4803.0,44238.88,20.0,0.28000000000000114,2.978723404255331,-4.540763673890604,2211.944,9.21067666042057 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,456.0,470.0,449.2,,470.0,463.4,6.600000000000023,,4894.0,2250794.0,38.0,20.80000000000001,4.5614035087719325,1.4242555028053567,59231.42105263158,459.90886800163463 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MNBBL,Muktinath Bikas Bank Ltd.,370.0,375.0,368.1,,372.0,372.0,0.0,,18732.0,6969875.2,73.0,6.899999999999977,1.8648648648648587,0.0,95477.74246575343,372.08387785607516 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MNMF1,Muktinath Mutual Fund 1,9.8,9.87,9.8,,9.87,9.85,0.019999999999999574,,2020.0,19894.4,13.0,0.06999999999999851,0.714285714285699,0.20304568527918349,1530.3384615384616,9.848712871287129 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MPFL,Multipurpose Finance Company Limited,610.0,624.8,606.0,,609.0,621.8,-12.799999999999955,,16669.0,10195852.9,97.0,18.799999999999955,3.081967213114747,-2.0585397233837175,105111.88556701031,611.6655408242847 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MSHL,Mid Solu Hydropower Limited,666.7,666.7,591.0,,627.3,635.0,-7.7000000000000455,,1005.0,615261.4,18.0,75.70000000000005,11.354432278386087,-1.2125984251968576,34181.18888888889,612.2003980099503 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1220.0,1237.0,1204.1,,1215.0,1221.0,-6.0,,1090.0,1319981.0,10.0,32.90000000000009,2.696721311475417,-0.4914004914004914,131998.1,1210.991743119266 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,MSLBP,Mahuli Laghubitta Bittiya Sanstha Limited Promoter,735.0,735.0,735.0,,735.0,735.0,0.0,,20000.0,14700000.0,2.0,0.0,0.0,0.0,7350000.0,735.0 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NABBC,Narayani Development Bank Limited,798.0,798.0,770.2,,783.0,792.0,-9.0,,5250.0,4087104.4,50.0,27.799999999999955,3.4837092731829515,-1.1363636363636365,81742.088,778.4960761904762 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NABIL,Nabil Bank Limited,546.0,549.8,545.0,,548.0,546.8,1.2000000000000455,,29317.0,16066721.9,296.0,4.7999999999999545,0.8791208791208708,0.2194586686174187,54279.46587837838,548.0343111505271 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NABILD2089,7% Nabil Debenture 2089,1088.0,1088.0,1088.0,,1088.0,1057.0,31.0,,100.0,108800.0,1.0,0.0,0.0,2.9328287606433303,108800.0,1088.0 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,747.0,747.0,726.0,,728.1,747.0,-18.899999999999977,,64.0,46531.5,5.0,21.0,2.8112449799196786,-2.5301204819277077,9306.3,727.0546875 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NBF2,NABIL BALANCED FUND-2,10.08,10.31,10.08,,10.31,10.09,0.22000000000000064,,4000.0,41217.0,3.0,0.23000000000000043,2.281746031746036,2.180376610505457,13739.0,10.30425 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NBF3,Nabil Balanced Fund-3,10.0,10.1,10.0,,10.0,10.01,-0.009999999999999787,,5771.0,57847.1,14.0,0.09999999999999964,0.9999999999999963,-0.09990009990009778,4131.935714285714,10.02375671460752 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NBL,Nepal Bank Limited,268.9,269.6,265.2,,268.5,268.9,-0.39999999999997726,,18764.0,5015632.3,110.0,4.400000000000034,1.6362960208255986,-0.14875418371140844,45596.65727272727,267.3008047324664 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1544.2,1544.2,1500.0,,1510.0,1503.1,6.900000000000091,,336.0,504937.2,14.0,44.200000000000045,2.862323533221088,0.4590512939924217,36066.94285714286,1502.7892857142858 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NFS,Nepal Finance Ltd.,578.5,587.9,578.2,,583.0,582.6,0.39999999999997726,,2405.0,1399490.4,31.0,9.699999999999932,1.676750216076047,0.06865774116031191,45144.85161290322,581.9086902286901 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NGPL,Ngadi Group Power Ltd.,424.0,424.0,417.4,,421.9,423.4,-1.5,,133802.0,56195404.0,301.0,6.600000000000023,1.556603773584911,-0.35427491733585265,186695.69435215948,419.9892677239503 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NHDL,Nepal Hydro Developers Ltd.,647.0,647.0,636.5,,641.6,646.0,-4.399999999999977,,380.0,243263.1,14.0,10.5,1.6228748068006182,-0.6811145510835879,17375.935714285715,640.166052631579 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NHPC,National Hydro Power Company Limited,299.0,299.0,281.1,,286.0,285.4,0.6000000000000227,,267710.0,76062819.6,536.0,17.899999999999977,5.986622073578587,0.2102312543798258,141908.24552238805,284.12393859026554 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1034.0,1040.0,1034.0,,1036.0,1040.0,-4.0,,75.0,77750.0,3.0,6.0,0.5802707930367506,-0.38461538461538464,25916.666666666668,1036.6666666666667 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NIBLGF,NIBL Growth Fund,9.23,9.25,9.2,,9.25,9.5,-0.25,,2150.0,19865.5,9.0,0.05000000000000071,0.5417118093174509,-2.631578947368421,2207.277777777778,9.239767441860465 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NIBLSTF,NIBL Stable Fund,8.6,8.85,8.6,,8.85,8.6,0.25,,6740.0,59299.31,11.0,0.25,2.9069767441860463,2.9069767441860463,5390.846363636363,8.798117210682491 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NIBSF2,NIBL Samriddhi Fund -2,8.57,8.9,8.57,,8.89,8.82,0.07000000000000028,,2726.0,23966.74,11.0,0.33000000000000007,3.850641773628939,0.7936507936507969,2178.7945454545456,8.791907556859869 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NICA,NIC Asia Bank Ltd.,324.0,349.0,324.0,,337.0,340.9,-3.8999999999999773,,21042.0,7082631.4,112.0,25.0,7.716049382716049,-1.1440305074801929,63237.78035714286,336.59497196084027 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NICD83/84,10.25% NIC Asia Debenture 2083/84,1048.0,1048.0,1048.0,,1048.0,1079.9,-31.90000000000009,,10.0,10480.0,1.0,0.0,0.0,-2.9539772201129817,10480.0,1048.0 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NICD88,NIC ASIA Rinpatra 2088,1100.0,1100.0,1100.0,,1100.0,1115.0,-15.0,,25.0,27500.0,1.0,0.0,0.0,-1.345291479820628,27500.0,1100.0 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NICFC,NIC Asia Flexi CAP Fund,9.02,9.1,9.02,,9.1,9.27,-0.16999999999999993,,800.0,7244.0,8.0,0.08000000000000007,0.8869179600886926,-1.8338727076591146,905.5,9.055 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NICGF2,NIC ASIA Growth Fund-2,9.0,9.11,9.0,,9.11,9.11,0.0,,800.0,7239.0,7.0,0.10999999999999943,1.2222222222222159,0.0,1034.142857142857,9.04875 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NICL,Nepal Insurance Co. Ltd.,519.0,520.0,513.0,,515.1,519.0,-3.8999999999999773,,7911.0,4070024.5,56.0,7.0,1.348747591522158,-0.7514450867051979,72679.00892857143,514.4766148400961 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,560.0,570.0,556.0,,565.0,564.9,0.10000000000002274,,3493.0,1952020.1,36.0,14.0,2.5,0.017702248185523586,54222.78055555556,558.8377039793874 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NICSF,NIC Asia Select Fund 30,8.9,9.2,8.8,,9.2,9.0,0.1999999999999993,,824.0,7490.8,6.0,0.3999999999999986,4.4943820224718944,2.2222222222222143,1248.4666666666667,9.090776699029126 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NIFRA,Nepal Infrastructure Bank Limited,252.0,255.0,250.1,,254.4,255.0,-0.5999999999999943,,70116.0,17648396.9,318.0,4.900000000000006,1.9444444444444466,-0.2352941176470566,55498.10345911949,251.70284813737234 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1030.0,1030.0,1030.0,,1030.0,1030.0,0.0,,25.0,25750.0,1.0,0.0,0.0,0.0,25750.0,1030.0 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NIL,Neco Insurance Limited,632.0,632.0,617.2,,622.1,631.1,-9.0,,614.0,384223.9,26.0,14.799999999999955,2.3417721518987267,-1.4260814450958643,14777.842307692308,625.7718241042346 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NIMB,Nepal Investment Mega Bank Limited,190.0,201.0,190.0,,197.9,197.0,0.9000000000000057,,54049.0,10616178.5,197.0,11.0,5.7894736842105265,0.4568527918781755,53889.230964467,196.41766730189272 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,142.6,145.0,142.6,,145.0,147.0,-2.0,,520.0,75356.0,4.0,2.4000000000000057,1.683029453015432,-1.3605442176870748,18839.0,144.91538461538462 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NLG,NLG Insurance Company Ltd.,588.0,595.0,582.0,,589.0,594.0,-5.0,,4994.0,2932424.6,36.0,13.0,2.2108843537414966,-0.8417508417508417,81456.2388888889,587.1895474569484 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NLIC,Nepal Life Insurance Co. Ltd.,802.0,802.0,760.1,,764.0,764.0,0.0,,14420.0,11024473.8,129.0,41.89999999999998,5.224438902743139,0.0,85461.03720930233,764.5266158113732 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NLICL,National Life Insurance Co. Ltd.,580.6,590.0,577.0,,582.0,589.0,-7.0,,6304.0,3697538.6,16.0,13.0,2.2390630382363073,-1.1884550084889642,231096.1625,586.538483502538 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NMB,NMB Bank Limited,232.0,244.4,232.0,,244.0,243.9,0.09999999999999432,,14784.0,3586752.3,120.0,12.400000000000006,5.344827586206899,0.04100041000409771,29889.602499999997,242.61040990259738 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NMBHF2,NMB Hybrid Fund L- II,9.84,9.84,9.56,,9.7,9.6,0.09999999999999964,,1600.0,15414.0,8.0,0.27999999999999936,2.8455284552845463,1.041666666666663,1926.75,9.63375 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,612.4,633.0,612.4,,633.0,621.0,12.0,,1924.0,1212591.7,18.0,20.600000000000023,3.3638145003265874,1.932367149758454,67366.20555555556,630.2451663201663 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NMFBS,National Laghubitta Bittiya Sanstha Limited,1125.0,1140.0,1125.0,,1130.1,1130.0,0.09999999999990905,,5132.0,5801905.4,27.0,15.0,1.3333333333333335,0.008849557522115845,214885.3851851852,1130.5349571317226 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NMIC,Nepal Micro Insurance Company Limited,950.0,978.3,950.0,,960.0,977.0,-17.0,,2327.0,2228038.6,68.0,28.299999999999955,2.9789473684210477,-1.7400204708290685,32765.273529411767,957.472539750752 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,531.0,539.0,530.0,,539.0,545.0,-6.0,,3659.0,1952192.8,27.0,9.0,1.694915254237288,-1.1009174311926606,72303.43703703705,533.5317846406122 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NRIC,Nepal Reinsurance Company Limited,1000.0,1008.0,990.0,,994.0,1007.1,-13.100000000000023,,13594.0,13533039.2,143.0,18.0,1.7999999999999998,-1.3007645715420537,94636.63776223776,995.5156098278652 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NRM,Nepal Republic Media Limited,332.0,332.0,317.0,,322.1,325.0,-2.8999999999999773,,8255.0,2671736.6,74.0,15.0,4.518072289156627,-0.8923076923076854,36104.54864864865,323.65070866141735 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NRN,NRN Infrastructure and Development Limited,1480.0,1510.0,1480.0,,1493.0,1519.9,-26.90000000000009,,82807.0,123799125.0,345.0,30.0,2.027027027027027,-1.7698532798210467,358838.04347826086,1495.0321228881617 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NSIF2,NMB Sulav Investment Fund - 2,10.61,10.8,10.61,,10.66,10.65,0.009999999999999787,,7575.0,81629.4,8.0,0.19000000000000128,1.7907634307257427,0.09389671361502147,10203.675,10.776158415841584 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NSY,Nepal Life Samriddhi Lagani Yojana,9.21,9.5,9.21,,9.49,9.38,0.10999999999999943,,1345.0,12561.05,9.0,0.28999999999999915,3.148751357220403,1.1727078891257934,1395.6722222222222,9.33907063197026 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NTC,Nepal Doorsanchar Company Limited,860.0,860.0,855.0,,858.9,857.1,1.7999999999999545,,1797.0,1541816.1,52.0,5.0,0.5813953488372093,0.21001050052502093,29650.309615384616,857.9944908180302 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,636.0,636.0,618.1,,623.0,629.0,-6.0,,1299.0,809780.4,24.0,17.899999999999977,2.814465408805028,-0.9538950715421303,33740.85,623.3875288683603 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NWCL,Nepal Warehousing Company Limited ,721.9,725.0,720.0,,720.0,733.9,-13.899999999999977,,1120.0,808085.5,21.0,5.0,0.6926167059149467,-1.8939910069491726,38480.26190476191,721.5049107142858 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,NYADI,Nyadi Hydropower Limited,367.1,378.1,367.1,,369.6,372.0,-2.3999999999999773,,1939.0,720435.4,31.0,11.0,2.9964587305911192,-0.6451612903225745,23239.851612903225,371.54997421351214 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,OHL,Oriental Hotels Limited,680.0,680.5,680.0,,680.0,685.0,-5.0,,335.0,227872.5,7.0,0.5,0.07352941176470588,-0.7299270072992701,32553.214285714286,680.2164179104477 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,OMPL,Om Megashree Pharmaceuticals Limited,960.0,999.0,950.0,,999.0,978.0,21.0,,3952.0,3872441.0,100.0,49.0,5.104166666666667,2.147239263803681,38724.41,979.8686740890688 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,PCBL,Prime Commercial Bank Ltd.,227.1,244.9,227.1,,238.0,239.0,-1.0,,16824.0,3991084.3,109.0,17.80000000000001,7.8379568472038805,-0.41841004184100417,36615.45229357798,237.22564788397526 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,PCIL,Palpa Cement Industries Limited,631.8,701.0,631.8,,675.0,665.0,10.0,,35769.0,23649190.6,641.0,69.20000000000005,10.952833175055405,1.5037593984962405,36894.213104524184,661.1644328888144 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,PHCL,Peoples Hydropower Company Limited,304.1,305.7,302.4,,305.7,305.9,-0.19999999999998863,,19246.0,5848679.1,129.0,3.3000000000000114,1.0851693521867842,-0.06538084341287632,45338.597674418605,303.89063181959887 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,PMHPL,Panchakanya Mai Hydropower Ltd,321.5,329.5,321.5,,326.0,328.0,-2.0,,1475.0,481339.5,17.0,8.0,2.488335925349922,-0.6097560975609756,28314.08823529412,326.3318644067797 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,PMLI,Prabhu Mahalaxmi Life Insurance Limited,443.0,456.6,443.0,,450.0,445.0,5.0,,3207.0,1431346.2,72.0,13.600000000000023,3.0699774266365742,1.1235955056179776,19879.808333333334,446.31936389148734 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,PPCL,Panchthar Power Compant Limited,355.5,355.5,342.4,,348.9,349.0,-0.10000000000002274,,6036.0,2086051.1,42.0,13.100000000000023,3.684950773558375,-0.028653295128946342,49667.88333333334,345.6015738899934 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,PPL,People's Power Limited,322.1,338.0,322.1,,335.6,339.0,-3.3999999999999773,,12839.0,4303262.9,82.0,15.899999999999977,4.936355169202104,-1.002949852507368,52478.81585365854,335.1711893449646 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,PRIN,Prabhu Insurance Ltd.,685.0,690.0,680.0,,681.1,685.0,-3.8999999999999773,,3825.0,2609381.8,36.0,10.0,1.4598540145985401,-0.5693430656934274,72482.82777777777,682.1913202614379 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,PROFL,Progressive Finance Limited,446.0,446.0,437.0,,437.1,444.0,-6.899999999999977,,2533.0,1112272.3,18.0,9.0,2.0179372197309418,-1.5540540540540488,61792.90555555556,439.112633241216 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,PRSF,Prabhu Smart Fund,12.98,12.98,12.98,,12.98,12.68,0.3000000000000007,,1790.0,23234.2,2.0,0.0,0.0,2.365930599369091,11617.1,12.98 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,PRVU,Prabhu Bank Limited,186.0,199.0,186.0,,195.6,195.0,0.5999999999999943,,43617.0,8472815.5,189.0,13.0,6.989247311827956,0.30769230769230477,44829.71164021164,194.25488914872642 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,PSF,Prabhu Select Fund,11.72,12.36,11.72,,11.9,12.0,-0.09999999999999964,,3800.0,45288.0,7.0,0.6399999999999988,5.460750853242311,-0.8333333333333304,6469.714285714285,11.917894736842106 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,PURE,Pure Energy Limited,840.8,878.0,840.8,,873.0,885.0,-12.0,,2156.0,1859026.0,55.0,37.200000000000045,4.424357754519511,-1.3559322033898304,33800.472727272725,862.2569573283859 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,RADHI,Radhi Bidyut Company Ltd,720.0,763.8,720.0,,749.9,745.1,4.7999999999999545,,33567.0,24883560.3,126.0,43.799999999999955,6.083333333333327,0.6442088310293859,197488.5738095238,741.3102243274645 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,RAWA,Rawa Energy Development Limited,464.0,464.0,433.0,,441.7,442.0,-0.30000000000001137,,20131.0,8818661.0,135.0,31.0,6.68103448275862,-0.06787330316742338,65323.414814814816,438.0637325517858 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,RBBF40,RBB Focus 40,9.07,9.2,9.01,,9.2,9.34,-0.14000000000000057,,160651.0,1456001.55,31.0,0.1899999999999995,2.094818081587646,-1.498929336188443,46967.791935483874,9.06313406079016 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,RBCL,Rastriya Beema Company Limited,14900.0,14900.0,14500.0,,14750.0,14474.0,276.0,,50.0,731500.0,4.0,400.0,2.684563758389262,1.9068674865275668,182875.0,14630.0 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,RFPL,River Falls Power Limited,329.0,345.0,329.0,,344.5,345.0,-0.5,,8641.0,2962983.1,66.0,16.0,4.86322188449848,-0.14492753623188406,44893.683333333334,342.8981715079273 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,RHGCL,Rapti Hydro And General Construction Limited,266.2,278.0,262.7,,269.0,272.2,-3.1999999999999886,,34277.0,9106871.3,81.0,15.300000000000011,5.747558226897074,-1.1756061719323985,112430.50987654322,265.68460775447096 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,268.0,268.0,263.3,,267.6,265.1,2.5,,8688.0,2304162.5,89.0,4.699999999999989,1.753731343283578,0.943040362127499,25889.46629213483,265.21207412523023 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,RIDI,Ridi Power Company Limited,380.0,384.0,375.0,,379.9,386.0,-6.100000000000023,,545982.0,206512737.0,1016.0,9.0,2.368421052631579,-1.5803108808290216,203260.56791338584,378.2409255250173 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,RLEL,Ridge Line Energy Limited,867.1,948.4,867.1,,921.0,893.9,27.100000000000023,,14630.0,13238993.7,236.0,81.29999999999995,9.376081190174137,3.0316590222620006,56097.43093220339,904.9209637730689 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,RLFL,Reliance Finance Ltd.,490.0,490.0,460.0,,478.8,473.0,5.800000000000011,,21630.0,10158062.3,114.0,30.0,6.122448979591836,1.2262156448202983,89105.80964912282,469.6284003698567 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,RMF1,RBB Mutual Fund 1,10.15,10.15,9.53,,9.65,9.67,-0.019999999999999574,,176500.0,1700915.0,18.0,0.620000000000001,6.108374384236463,-0.20682523267838235,94495.27777777778,9.636912181303115 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,RNLI,Reliable Nepal Life Insurance Limited,445.1,457.0,445.1,,454.0,456.7,-2.6999999999999886,,9614.0,4358095.2,136.0,11.899999999999977,2.6735565041563643,-0.5911977227939542,32044.817647058826,453.30717703349285 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,676.0,677.0,663.0,,668.0,677.0,-9.0,,1247.0,834294.0,21.0,14.0,2.0710059171597637,-1.329394387001477,39728.28571428572,669.0408981555734 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,RSML,Reliance Spinning Mills Limited,3510.0,3791.0,3484.9,,3502.0,3681.0,-179.0,,54783.0,192637753.8,718.0,306.0999999999999,8.720797720797718,-4.862809019288237,268297.70724233985,3516.378325392914 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,RSY,Reliable Samriddhi Yojana,10.03,10.33,10.03,,10.11,10.29,-0.17999999999999972,,1600.0,16280.0,15.0,0.3000000000000007,2.9910269192422803,-1.7492711370262364,1085.3333333333333,10.175 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,RURU,Ru Ru Jalbidhyut Pariyojana Limited,625.0,634.9,625.0,,634.9,626.4,8.5,,4729.0,2972444.9,27.0,9.899999999999977,1.5839999999999965,1.3569604086845468,110090.55185185185,628.55675618524 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SABBL,Salapa Bikas Bank Limited,1020.3,1115.0,1020.3,,1106.0,1074.0,32.0,,30562.0,33354589.1,435.0,94.70000000000005,9.28158384788788,2.97951582867784,76677.21632183908,1091.3745533669262 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SADBL,Shangrila Development Bank Ltd.,425.0,425.0,420.0,,421.1,425.0,-3.8999999999999773,,17351.0,7338986.9,65.0,5.0,1.1764705882352942,-0.917647058823524,112907.49076923078,422.97198432367014 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SAGAR,Sagar Distillery Limited,1750.0,1833.0,1750.0,,1825.0,1795.0,30.0,,21645.0,39203391.0,303.0,83.0,4.742857142857143,1.6713091922005572,129384.12871287129,1811.1984753984755 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SAGF,Sanima Growth Fund,10.05,10.2,10.05,,10.2,10.12,0.08000000000000007,,2440.0,24702.5,10.0,0.14999999999999858,1.4925373134328215,0.7905138339920956,2470.25,10.123975409836065 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SAHAS,Sahas Urja Limited,666.0,667.9,658.2,,664.0,662.0,2.0,,50145.0,33208068.1,266.0,9.699999999999932,1.4564564564564462,0.3021148036253776,124842.36127819549,662.2408634958621 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SAIL,Shreenagar Agritech Industries Limited,1050.0,1140.0,1050.0,,1140.0,1083.8,56.200000000000045,,82356.0,91222799.5,918.0,90.0,8.571428571428571,5.185458571692199,99371.24128540306,1107.6642806838604 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SALICO,Sagarmatha Lumbini Insurance Co. Limited,589.2,600.1,589.2,,600.1,599.0,1.1000000000000227,,692.0,414797.6,10.0,10.899999999999977,1.8499660556686992,0.18363939899833434,41479.759999999995,599.4184971098266 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SANIMA,Sanima Bank Limited,367.9,367.9,363.4,,366.0,367.3,-1.3000000000000114,,14435.0,5273981.1,90.0,4.5,1.2231584669747215,-0.35393411380343354,58599.78999999999,365.3606581226186 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SANVI,Sanvi Energy Limited,595.0,615.0,595.0,,612.0,607.0,5.0,,7400.0,4506941.4,150.0,20.0,3.361344537815126,0.8237232289950577,30046.276,609.0461351351352 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SAPDBL,Saptakoshi Development Bank Ltd,754.8,796.1,754.8,,785.5,794.5,-9.0,,24862.0,19538344.3,91.0,41.30000000000007,5.471648118706952,-1.1327879169288861,214707.08021978024,785.8717842490548 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SARBTM,Sarbottam Cement Limited,808.0,808.0,783.8,,795.0,790.0,5.0,,4344.0,3424461.5,43.0,24.200000000000045,2.995049504950501,0.6329113924050633,79638.63953488372,788.3198664825046 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SBCF,Sunrise Bluechip Fund,9.66,10.1,9.66,,10.1,9.65,0.4499999999999993,,4700.0,47015.0,16.0,0.4399999999999995,4.554865424430637,4.663212435233153,2938.4375,10.003191489361702 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SBI,Nepal SBI Bank Limited,392.0,415.0,392.0,,405.0,412.0,-7.0,,2963.0,1199746.3,37.0,23.0,5.86734693877551,-1.6990291262135921,32425.57567567568,404.909314883564 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SBID83,10.25% Nepal SBI Bank Debenture 2083,1060.0,1060.0,1060.0,,1060.0,1088.4,-28.40000000000009,,20.0,21200.0,1.0,0.0,0.0,-2.609334803381118,21200.0,1060.0 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SBL,Siddhartha Bank Limited,380.4,407.0,380.4,,404.0,400.4,3.6000000000000227,,53270.0,21454107.8,166.0,26.600000000000023,6.992639327024191,0.899100899100905,129241.61325301205,402.74277829923034 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SBLD2091,7.25% SBL Debenture 2091,1060.0,1060.0,1060.0,,1060.0,1079.3,-19.299999999999955,,81.0,85860.0,1.0,0.0,0.0,-1.7881960529973089,85860.0,1060.0 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SBLD83,10.25% SBL Debenture 2083,1040.0,1040.0,1040.0,,1040.0,1070.0,-30.0,,70.0,72800.0,2.0,0.0,0.0,-2.803738317757009,36400.0,1040.0 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SBLD89,10.75% SBL Debenture 2089,1260.0,1270.0,1260.0,,1270.0,1251.0,19.0,,600.0,761616.0,7.0,10.0,0.7936507936507936,1.518784972022382,108802.28571428571,1269.36 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SCB,Standard Chartered Bank Limited,625.2,670.0,625.2,,657.9,658.1,-0.20000000000004547,,1367.0,892749.0,44.0,44.799999999999955,7.165706973768386,-0.030390518158341505,20289.75,653.0716898317484 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SCBD,10.30% Standard Chartered Bank Limited Debenture,1135.0,1135.0,1135.0,,1135.0,1130.0,5.0,,33.0,37455.0,1.0,0.0,0.0,0.4424778761061947,37455.0,1135.0 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SEF,Siddhartha Equity Fund,10.18,10.3,10.1,,10.1,10.18,-0.08000000000000007,,4100.0,41800.0,5.0,0.20000000000000107,1.964636542239696,-0.7858546168958749,8360.0,10.195121951219512 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,900.0,9000.0,4.0,0.0,0.0,0.0,2250.0,10.0 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SFMF,Sunrise First Mutual Fund,10.5,10.5,10.5,,10.5,10.3,0.1999999999999993,,1000.0,10500.0,2.0,0.0,0.0,1.941747572815527,5250.0,10.5 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SGHC,Swet-Ganga Hydropower & Construction Limited ,330.0,330.0,324.1,,325.0,333.0,-8.0,,40716.0,13251689.0,134.0,5.899999999999977,1.787878787878781,-2.4024024024024024,98893.20149253731,325.4663768543079 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SGHL,Sanigad Hydro Limited,521.0,551.0,510.0,,547.0,528.0,19.0,,82140.0,43322075.0,2951.0,41.0,7.869481765834934,3.5984848484848486,14680.472721111488,527.4175188702216 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SGIC,Sanima GIC Insurance Limited,470.0,475.0,470.0,,472.0,472.0,0.0,,4327.0,2038077.3,38.0,5.0,1.0638297872340425,0.0,53633.61315789474,471.0139357522533 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SHEL,Singati Hydro Energy Limited,306.0,309.9,306.0,,309.9,308.9,1.0,,39450.0,12147555.9,166.0,3.8999999999999773,1.2745098039215612,0.32372936225315635,73178.04759036144,307.92283650190114 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SHINE,Shine Resunga Development Bank Ltd.,414.0,414.0,410.0,,412.1,414.0,-1.8999999999999773,,6745.0,2783887.3,42.0,4.0,0.966183574879227,-0.4589371980676274,66283.03095238094,412.7334766493699 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SHIVM,SHIVAM CEMENTS LTD,650.0,658.9,648.1,,655.0,656.0,-1.0,,43147.0,28199980.5,214.0,10.799999999999955,1.6615384615384545,-0.1524390243902439,131775.6098130841,653.579171205414 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SHL,Soaltee Hotel Limited,498.0,504.4,496.4,,500.5,502.0,-1.5,,7058.0,3527118.5,36.0,8.0,1.6064257028112447,-0.29880478087649404,97975.51388888889,499.7334230660244 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1480.0,1480.0,1456.0,,1456.0,1524.0,-68.0,,60.0,87890.0,6.0,24.0,1.6216216216216217,-4.4619422572178475,14648.333333333334,1464.8333333333333 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SHPC,Sanima Mai Hydropower Ltd.,538.0,538.0,507.5,,515.0,512.6,2.3999999999999773,,34384.0,18086145.9,87.0,30.5,5.669144981412639,0.46820132657042085,207886.7344827586,526.0047085853885 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SICL,Shikhar Insurance Co. Ltd.,645.8,645.8,623.0,,630.0,635.0,-5.0,,2294.0,1442483.3,37.0,22.799999999999955,3.530504800247748,-0.7874015748031495,38986.035135135135,628.8070183086312 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SIFC,Shree Investment Finance Co. Ltd.,520.0,535.0,520.0,,535.0,527.0,8.0,,4134.0,2167683.8,32.0,15.0,2.8846153846153846,1.5180265654648957,67740.11875,524.3550556361877 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SIGS3,Siddhartha Investment Growth Scheme 3,10.5,10.6,10.35,,10.6,10.5,0.09999999999999964,,361585.0,3832711.0,12.0,0.25,2.380952380952381,0.952380952380949,319392.5833333333,10.599751095869575 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SIKLES,Sikles Hydropower Limited,555.1,570.0,555.1,,560.0,564.0,-4.0,,3013.0,1686167.7,37.0,14.899999999999977,2.684201044856778,-0.7092198581560284,45572.1,559.630833056754 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SINDU,Sindhu Bikash Bank Ltd,692.9,733.8,692.9,,715.0,729.3,-14.299999999999955,,2300.0,1641463.9,40.0,40.89999999999998,5.902727666329914,-1.960784313725484,41036.597499999996,713.6799565217391 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SIPD,Shikhar power Development Limited,668.1,725.0,668.1,,720.0,686.9,33.10000000000002,,33234.0,23182985.3,518.0,56.89999999999998,8.516689118395446,4.818750909884994,44754.797876447876,697.568312571463 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,276.3,284.0,276.0,,284.0,283.0,1.0,,8801.0,2455449.0,88.0,8.0,2.895403546869345,0.35335689045936397,27902.829545454544,278.99659129644357 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SJLIC,SuryaJyoti Life Insurance Company Limited,416.0,425.0,416.0,,425.0,421.9,3.1000000000000227,,8778.0,3708350.8,98.0,9.0,2.1634615384615383,0.7347712728134683,37840.31428571428,422.459649122807 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,762.0,770.0,760.0,,769.9,767.5,2.3999999999999773,,5373.0,4114668.2,53.0,10.0,1.3123359580052494,0.3127035830618863,77635.24905660377,765.8046156709473 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SKHEL,Suryakunda Hydro Electric Limited,980.0,1069.6,960.0,,1066.0,1008.0,58.0,,10332.0,10522700.9,184.0,109.59999999999991,11.183673469387747,5.753968253968254,57188.59184782609,1018.4573073945025 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SKHL,Super Khudi Hydropower Limited,904.0,912.0,881.2,,905.2,905.0,0.20000000000004547,,4778.0,4281586.0,172.0,30.799999999999955,3.407079646017694,0.02209944751381718,24892.941860465115,896.104227710339 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,802.1,815.0,802.1,,810.0,811.3,-1.2999999999999545,,1678.0,1355971.2,19.0,12.899999999999977,1.6082782695424482,-0.16023665721680694,71366.9052631579,808.0877234803337 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1100.0,1110.0,1081.1,,1100.0,1109.0,-9.0,,2016.0,2206441.0,27.0,28.90000000000009,2.6272727272727354,-0.8115419296663661,81720.03703703704,1094.4647817460318 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SLCF,Sanima Large Cap Fund,9.95,10.24,9.95,,10.24,10.1,0.14000000000000057,,400.0,4013.0,4.0,0.2900000000000009,2.9145728643216176,1.3861386138613918,1003.25,10.0325 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,740.0,751.1,740.0,,747.0,751.1,-4.100000000000023,,486.0,363619.7,24.0,11.100000000000023,1.500000000000003,-0.5458660631074455,15150.820833333333,748.1886831275721 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SMB,Support Microfinance Bittiya Sanstha Ltd.,1878.8,1878.8,1822.0,,1825.1,1844.1,-19.0,,1298.0,2372487.8,31.0,56.799999999999955,3.0232063018948243,-1.0303128897565208,76531.86451612903,1827.8026194144836 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1567.0,1567.0,1550.0,,1560.0,1575.0,-15.0,,611.0,949189.0,15.0,17.0,1.0848755583918315,-0.9523809523809524,63279.26666666667,1553.5008183306056 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SMH,Super Mai Hydropower Limited,515.0,516.0,509.0,,512.0,514.0,-2.0,,10733.0,5491740.0,83.0,7.0,1.3592233009708738,-0.38910505836575876,66165.5421686747,511.66868536289945 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SMHL,Super Madi Hydropower Limited,481.1,490.0,481.1,,484.3,484.5,-0.19999999999998863,,16252.0,7893408.8,81.0,8.899999999999977,1.8499272500519595,-0.041279669762639554,97449.4913580247,485.68845680531626 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SMJC,Sagarmatha Jalabidhyut Company Limited,438.0,447.0,435.0,,444.0,449.8,-5.800000000000011,,8969.0,3932276.6,74.0,12.0,2.73972602739726,-1.289461983103604,53138.872972972975,438.4297692050396 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,800.0,800.0,777.0,,789.0,792.0,-3.0,,330.0,260224.0,13.0,23.0,2.875,-0.3787878787878788,20017.23076923077,788.5575757575757 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SNLI,Sun Nepal Life Insurance Company Limited,435.0,440.0,433.5,,438.0,440.0,-2.0,,5960.0,2599943.4,149.0,6.5,1.4942528735632183,-0.45454545454545453,17449.28456375839,436.2321140939597 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SNORL,Snow Rivers Limited,851.0,956.9,851.0,,952.0,875.0,77.0,,33148.0,30058619.1,1045.0,105.89999999999998,12.444183313748528,8.799999999999999,28764.22880382775,906.800383130204 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SOHL,Solu Hydropower Limited,584.0,627.2,571.0,,620.0,584.0,36.0,,222720.0,133666703.5,1445.0,56.200000000000045,9.623287671232884,6.164383561643835,92502.90899653979,600.155816720546 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SONA,Sonapur Minerals And Oil Limited,419.1,423.0,415.1,,420.0,419.1,0.8999999999999773,,13022.0,5453483.5,159.0,7.899999999999977,1.8849916487711709,0.21474588403721717,34298.63836477987,418.79000921517434 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SOPL,Sopan Pharmaceuticals Limited,833.0,885.0,833.0,,875.0,842.1,32.89999999999998,,52089.0,44839150.4,1224.0,52.0,6.24249699879952,3.9068994181213603,36633.29281045752,860.8180306782622 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SPC,Samling Power Company Limited,425.5,431.0,425.5,,429.0,434.7,-5.699999999999989,,2620.0,1122134.0,29.0,5.5,1.2925969447708578,-1.3112491373360913,38694.275862068964,428.2954198473282 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SPDL,Synergy Power Development Ltd.,380.0,398.8,380.0,,393.9,399.9,-6.0,,44017.0,17146369.1,140.0,18.80000000000001,4.9473684210526345,-1.5003750937734435,122474.06500000002,389.5397028420838 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SPHL,Sayapatri Hydropower Limited,520.0,558.0,520.0,,553.5,546.0,7.5,,8949.0,4855184.2,35.0,38.0,7.307692307692308,1.3736263736263736,138719.54857142858,542.5393004805006 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SPIL,Siddhartha Premier Insurance Limited,715.0,715.0,711.5,,713.0,715.0,-2.0,,312.0,222411.9,7.0,3.5,0.48951048951048953,-0.27972027972027974,31773.12857142857,712.8586538461539 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SPL,Shuvam Power Limited,677.0,677.0,660.0,,661.0,677.9,-16.899999999999977,,740.0,492413.5,11.0,17.0,2.511078286558346,-2.4929930668240123,44764.86363636364,665.4236486486486 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SRBLD83,10.25% Sunrise Bank Debenture 2083,1044.9,1044.9,1044.9,,1044.9,1059.9,-15.0,,10.0,10449.0,1.0,0.0,0.0,-1.415227851684121,10449.0,1044.9 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SRLI,Sanima Reliance Life Insurance Limited,386.0,386.4,382.4,,383.4,386.7,-3.3000000000000114,,13982.0,5366478.5,126.0,4.0,1.0362694300518136,-0.8533747090768066,42591.09920634921,383.8133671863825 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SSHL,Shiva Shree Hydropower Ltd,211.0,211.0,207.9,,210.5,211.0,-0.5,,65337.0,13664873.0,245.0,3.0999999999999943,1.469194312796206,-0.23696682464454977,55774.99183673469,209.14448168725224 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,STC,Salt Trading Corporation,5200.0,5200.0,5200.0,,5200.0,5200.0,0.0,,1006.0,5230900.0,4.0,0.0,0.0,0.0,1307725.0,5199.7017892644135 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2130.0,2130.0,2053.0,,2053.0,2105.0,-52.0,,513.0,1067078.0,26.0,77.0,3.615023474178404,-2.470308788598575,41041.46153846154,2080.074074074074 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,676.0,694.0,676.0,,686.0,690.0,-4.0,,58423.0,40032543.3,36.0,18.0,2.6627218934911245,-0.5797101449275363,1112015.0916666666,685.2188915324443 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,629.0,635.0,629.0,,635.0,639.0,-4.0,,2185.0,1382003.0,15.0,6.0,0.9538950715421303,-0.6259780907668232,92133.53333333334,632.4956521739131 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,SYPNL,SY Panel Nepal Limited,1400.0,1420.0,1385.2,,1419.5,1408.9,10.599999999999909,,42381.0,59376698.1,444.0,34.799999999999955,2.485714285714282,0.7523599971608992,133731.30202702704,1401.0216394138884 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,TAMOR,Sanima Middle Tamor Hydropower Limited,460.0,463.7,446.0,,452.0,452.0,0.0,,15078.0,6815559.6,85.0,17.69999999999999,3.8478260869565193,0.0,80183.05411764706,452.02013529645836 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,TPC,Terhathum Power Company Limited,357.0,361.0,355.0,,360.8,363.0,-2.1999999999999886,,9059.0,3240171.6,56.0,6.0,1.680672268907563,-0.606060606060603,57860.20714285714,357.6743128380616 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,565.0,595.0,551.0,,584.0,565.0,19.0,,50344.0,28784575.7,1175.0,44.0,7.787610619469026,3.3628318584070795,24497.51123404255,571.7578201970443 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,TRH,Taragaon Regency Hotel Limited,793.0,793.0,775.0,,775.0,793.0,-18.0,,817.0,642807.0,15.0,18.0,2.269861286254729,-2.269861286254729,42853.8,786.7894736842105 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,TSHL,Three Star Hydropower Limited,393.0,393.0,382.0,,390.0,392.9,-2.8999999999999773,,3941.0,1519277.9,62.0,11.0,2.7989821882951653,-0.7381012980402081,24504.482258064516,385.5056838365897 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,TTL,Trade Tower Limited,726.7,756.0,725.1,,745.3,735.0,10.299999999999955,,6619.0,4914060.8,177.0,30.899999999999977,4.252098527590474,1.4013605442176809,27763.05536723164,742.4174044417585 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,TVCL,Trishuli Jal Vidhyut Company Limited ,495.0,504.0,483.0,,494.9,495.0,-0.10000000000002274,,405.0,198929.5,18.0,21.0,4.242424242424243,-0.020202020202024797,11051.638888888889,491.1839506172839 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,UAIL,United Ajod Insurance Limited,448.1,456.5,448.1,,456.5,456.0,0.5,,7809.0,3540392.1,48.0,8.399999999999977,1.8745815666145897,0.10964912280701754,73758.16875,453.3733000384172 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,UHEWA,Upper Hewakhola Hydropower Company Limited,600.0,603.0,583.5,,595.5,598.8,-3.2999999999999545,,14388.0,8535095.6,102.0,19.5,3.25,-0.5511022044088101,83677.40784313725,593.2093133166527 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2722.0,2972.0,2722.0,,2799.0,2775.0,24.0,,899.0,2503994.0,25.0,250.0,9.184423218221896,0.8648648648648649,100159.76,2785.310344827586 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,ULHC,Upper Lohore Khola Hydropower Company Limited,379.8,379.8,360.0,,362.7,372.0,-9.300000000000011,,4012.0,1462581.9,47.0,19.80000000000001,5.2132701421800975,-2.500000000000003,31118.763829787233,364.55181954137583 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,UMHL,United Modi Hydropower Ltd.,570.0,599.9,570.0,,590.0,596.4,-6.399999999999977,,13379.0,7809471.2,71.0,29.899999999999977,5.245614035087716,-1.0731052984574072,109992.55211267606,583.7111293818671 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,UMRH,United IDI Mardi RB Hydropower Limited.,547.8,547.8,535.0,,539.9,540.5,-0.6000000000000227,,2301.0,1232651.0,25.0,12.799999999999955,2.336619204089075,-0.11100832562442604,49306.04,535.7023033463712 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,UNHPL,Union Hydropower Limited,403.0,403.0,395.0,,400.0,400.0,0.0,,9619.0,3819132.0,48.0,8.0,1.9851116625310175,0.0,79565.25,397.0404407942614 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,UNL,Unilever Nepal Limited,47800.0,47800.0,47800.0,,47800.0,47800.0,0.0,,10.0,478000.0,1.0,0.0,0.0,0.0,478000.0,47800.0 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1280.0,1280.0,1246.0,,1260.0,1287.9,-27.90000000000009,,461.0,580803.0,16.0,34.0,2.65625,-2.16631726065689,36300.1875,1259.876355748373 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,UPCL,UNIVERSAL POWER COMPANY LTD,359.1,363.0,355.0,,363.0,365.0,-2.0,,38596.0,13829554.8,133.0,8.0,2.227791701475912,-0.547945205479452,103981.61503759399,358.31575292776455 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,200.0,198.0,,200.0,199.0,1.0,,35289.0,7020218.6,225.0,2.0,1.0,0.5025125628140703,31200.971555555552,198.93503924735754 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,USHEC,Upper Solu Hydro Electric Company Limited,487.5,500.0,487.5,,492.0,495.2,-3.1999999999999886,,2355.0,1171274.0,26.0,12.5,2.564102564102564,-0.6462035541195453,45049.0,497.35626326963904 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,USHL,Upper Syange Hydropower Limited,577.0,577.0,538.5,,550.0,550.0,0.0,,1247.0,680036.9,68.0,38.5,6.672443674176777,0.0,10000.542647058825,545.3383319967924 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1210.1,1212.0,1175.4,,1182.0,1210.0,-28.0,,470.0,558379.0,14.0,36.59999999999991,3.02454342616312,-2.3140495867768593,39884.21428571428,1188.040425531915 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.1,692.0,670.1,,682.0,684.3,-2.2999999999999545,,712.0,484581.0,45.0,21.899999999999977,3.2681689300104426,-0.33610989332163593,10768.466666666667,680.5912921348314 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,VLUCL,Vision Lumbini Urja Company Limited ,460.0,460.0,450.0,,450.1,460.0,-9.899999999999977,,2810.0,1277441.0,29.0,10.0,2.1739130434782608,-2.1521739130434736,44049.68965517241,454.6053380782918 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1332.0,1408.0,1327.0,,1368.0,1368.0,0.0,,529.0,723846.0,20.0,81.0,6.081081081081082,0.0,36192.3,1368.3289224952741 +2026-07-23T08:45:40+00:00,2026-07-23T14:30:40+05:45,2026-07-23,14:30:40,1784796340,3,8,14,nepse_official,OPEN,2026-07-23,YMHL,Yambaling Hydropower Limited,620.3,660.0,616.9,,659.0,633.3,25.700000000000045,,30173.0,19172919.8,892.0,43.10000000000002,6.948250846364666,4.058108321490613,21494.30470852018,635.4329963874987 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,930.1,950.0,925.5,,950.0,952.0,-2.0,,442.0,410758.2,17.0,24.5,2.634125362864208,-0.21008403361344538,24162.24705882353,929.3171945701358 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,ADBL,Agricultural Development Bank Limited,310.0,325.0,310.0,,317.0,318.9,-1.8999999999999773,,19009.0,5996917.5,99.0,15.0,4.838709677419355,-0.5957980558168634,60574.92424242424,315.4777999894787 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,AHL,Asian Hydropower Limited,425.5,433.8,425.5,,432.0,430.8,1.1999999999999886,,1873.0,806361.7,29.0,8.300000000000011,1.950646298472388,0.27855153203342353,27805.575862068963,430.5187933796049 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,AHPC,Arun Valley Hydropower Development Co. Ltd.,274.9,277.0,270.2,,277.0,275.0,2.0,,59319.0,16201890.2,211.0,6.800000000000011,2.4736267733721395,0.7272727272727273,76786.20947867299,273.1315463848008 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,370.0,391.0,370.0,,386.5,388.0,-1.5,,718401.0,274902586.8,1319.0,21.0,5.675675675675676,-0.3865979381443299,208417.42744503412,382.6589701294959 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,AKPL,Arun Kabeli Power Ltd.,255.0,274.7,255.0,,266.0,267.0,-1.0,,68149.0,18066298.7,168.0,19.69999999999999,7.725490196078427,-0.37453183520599254,107537.49226190476,265.09998239152446 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1070.0,1129.0,1070.0,,1094.9,1101.0,-6.099999999999909,,3151.0,3414794.0,88.0,59.0,5.514018691588785,-0.5540417801998101,38804.47727272727,1083.7175499841321 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,ALICL,Asian Life Insurance Co. Limited,435.1,441.0,435.0,,441.0,438.0,3.0,,7997.0,3500748.6,66.0,6.0,1.378993334865548,0.684931506849315,53041.645454545454,437.75773415030636 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5600.0,6491.0,5600.0,,5818.0,5841.0,-23.0,,1103.0,6276480.6,72.0,891.0,15.910714285714286,-0.39376819037835986,87173.34166666666,5690.372257479601 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,APHL,Appolo Hydropower Limited,837.0,916.0,827.0,,915.0,837.5,77.5,,61276.0,53946682.2,1048.0,89.0,10.63321385902031,9.253731343283581,51475.84179389313,880.3884424570795 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,API,Api Power Company Ltd.,340.0,345.0,339.0,,342.5,343.5,-1.0,,255571.0,87279722.0,495.0,6.0,1.7647058823529411,-0.2911208151382824,176322.6707070707,341.5087079519977 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1083.0,1083.0,1052.0,,1079.0,1074.0,5.0,,2060.0,2196677.0,44.0,31.0,2.862419205909511,0.4655493482309125,49924.47727272727,1066.348058252427 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,BANDIPUR,Bandipur Cablecar and Tourism Limited,723.0,760.0,723.0,,760.0,739.1,20.899999999999977,,30501.0,22700196.5,441.0,37.0,5.117565698478561,2.8277634961439557,51474.36848072562,744.2443362512704 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,BARUN,Barun Hydropower Co. Ltd.,331.0,335.0,328.0,,335.0,335.0,0.0,,27519.0,9136350.2,133.0,7.0,2.1148036253776437,0.0,68694.36240601503,332.0015334859551 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,BBC,Bishal Bazar Company Limited,4379.0,4390.0,4241.0,,4390.0,4268.0,122.0,,397.0,1724000.0,32.0,149.0,3.4026033340945423,2.858481724461106,53875.0,4342.56926952141 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,BEDC,Bhugol Energy Development Company Limited,340.0,340.0,325.0,,330.0,330.1,-0.10000000000002274,,23206.0,7615549.3,138.0,15.0,4.411764705882353,-0.030293850348386164,55185.13985507246,328.17156338877874 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,BFC,Best Finance Company Ltd.,526.0,535.0,520.0,,530.4,535.1,-4.7000000000000455,,64031.0,33785662.9,380.0,15.0,2.8517110266159698,-0.8783404971033536,88909.63921052631,527.6454045696615 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,BGWT,Bhagawati Hydropower Development Company Limited,609.0,614.9,601.5,,610.0,613.0,-3.0,,1013.0,617254.1,28.0,13.399999999999977,2.200328407224955,-0.48939641109298526,22044.789285714283,609.3327739387956 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,BHCL,Bikash Hydropower Company Limited,491.0,518.0,491.0,,515.0,499.0,16.0,,34661.0,17537268.7,347.0,27.0,5.4989816700611,3.2064128256513023,50539.67925072046,505.96545685352413 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,BHDC,Bindhyabasini Hydropower Development Company Limited,437.5,445.0,437.0,,444.9,445.0,-0.10000000000002274,,7813.0,3438120.2,64.0,8.0,1.8285714285714287,-0.02247191011236466,53720.628125,440.05122232177143 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,BHL,Balephi Hydropower Limited,217.0,217.0,213.4,,215.2,215.5,-0.30000000000001137,,62803.0,13479235.3,257.0,3.5999999999999943,1.6589861751152049,-0.13921113689095654,52448.38638132296,214.62725188287186 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,BHPL,Barahi Hydropower Public Limited,504.9,504.9,487.0,,491.0,495.9,-4.899999999999977,,2567.0,1266948.0,22.0,17.899999999999977,3.5452564864329523,-0.9881024400080617,57588.545454545456,493.5520062329568 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,BJHL,Bhujung Hydropower Limited,719.0,792.0,719.0,,790.0,756.1,33.89999999999998,,33953.0,26130015.4,262.0,73.0,10.15299026425591,4.483533924084113,99732.88320610687,769.5937148411039 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,296.9,296.9,288.7,,295.0,296.9,-1.8999999999999773,,39381.0,11505297.6,202.0,8.199999999999989,2.76187268440552,-0.6399461098012722,56956.91881188119,292.15351565475737 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,BNT,Bottlers Nepal (Terai) Limited,11578.1,11578.1,11578.1,,11578.1,11571.0,7.100000000000364,,25.0,289452.5,3.0,0.0,0.0,0.061360297294964686,96484.16666666667,11578.1 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,BOKD86KA,"BOK Debenture 2086 ""KA""",1102.0,1102.0,1100.0,,1100.0,1134.0,-34.0,,25.0,27530.0,2.0,2.0,0.18148820326678766,-2.9982363315696645,13765.0,1101.2 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,BPCL,Butwal Power Company Limited,705.3,705.3,656.0,,670.9,671.8,-0.8999999999999773,,19529.0,13010574.1,140.0,49.299999999999955,6.989933361690055,-0.13396844298898145,92932.67214285715,666.2181422499872 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,BUNGAL,Bungal Hydro Limited,669.8,669.8,612.1,,635.0,705.0,-70.0,,190446.0,121811401.7,1181.0,57.69999999999993,8.614511794565532,-9.929078014184398,103142.59246401355,639.611237306113 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,C30MF,Citizens Super 30 Mutual Fund,10.0,10.22,10.0,,10.22,10.09,0.13000000000000078,,200.0,2022.0,2.0,0.22000000000000064,2.2000000000000064,1.2884043607532287,1011.0,10.11 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,929.1,934.0,929.1,,932.0,933.5,-1.5,,11789.0,10980282.9,139.0,4.899999999999977,0.5273920998816034,-0.16068559185859668,78994.84100719425,931.4007040461447 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,CFCL,Central Finance Co. Ltd.,610.0,660.0,610.0,,648.0,641.3,6.7000000000000455,,110422.0,71238603.5,335.0,50.0,8.19672131147541,1.0447528457820126,212652.54776119403,645.1486433862817 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,CGH,Chandragiri Hills Limited,785.0,792.0,773.0,,792.0,785.0,7.0,,19050.0,14835498.7,74.0,19.0,2.420382165605096,0.89171974522293,200479.71216216215,778.7663359580052 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,CHCL,Chilime Hydropower Company Limited,485.1,495.0,485.1,,494.0,495.2,-1.1999999999999886,,31454.0,15502322.8,131.0,9.899999999999977,2.0408163265306074,-0.24232633279482807,118338.34198473283,492.85695936923764 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,CHDC,CEDB Holdings Limited,2200.5,2219.0,2187.1,,2205.0,2219.0,-14.0,,8086.0,17796586.4,116.0,31.90000000000009,1.4496705294251349,-0.6309148264984227,153418.84827586205,2200.9134800890424 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,CHL,Chhyangdi Hydropower Ltd.,268.1,272.5,265.1,,270.0,268.0,2.0,,14226.0,3808980.5,84.0,7.399999999999977,2.760164117866459,0.7462686567164178,45345.005952380954,267.7478208913257 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,CIT,Citizen Investment Trust,1739.9,1739.9,1706.0,,1724.8,1724.0,0.7999999999999545,,2666.0,4595693.4,64.0,33.90000000000009,1.9483878383815212,0.04640371229698112,71807.709375,1723.8159789947488 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,CITY,City Hotel Limited,390.0,393.8,382.1,,388.9,390.0,-1.1000000000000227,,98432.0,38105973.6,488.0,11.699999999999989,2.9999999999999973,-0.2820512820512879,78086.01147540983,387.12993335500653 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,CIZBD90,10% Citizens Bank Debenture 2090,1215.0,1240.0,1215.0,,1240.0,1215.0,25.0,,450.0,550925.0,7.0,25.0,2.05761316872428,2.05761316872428,78703.57142857143,1224.2777777777778 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,CKHL,Chirkhwa Hydropower Limited ,622.9,623.0,589.0,,622.0,604.9,17.100000000000023,,318.0,190083.8,14.0,34.0,5.458340022475518,2.8269135394280087,13577.414285714285,597.7477987421383 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,CLI,Citizen Life Insurance Company Limited,442.2,455.0,442.0,,455.0,450.0,5.0,,10896.0,4890454.9,169.0,13.0,2.939846223428313,1.1111111111111112,28937.602958579882,448.83029552129227 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,CORBL,Corporate Development Bank Limited,1400.0,1610.0,1349.0,,1349.0,1439.0,-90.0,,97481.0,136001286.5,1105.0,261.0,18.642857142857142,-6.254343293954134,123078.08733031675,1395.1568664662857 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,CREST,Crest Micro Life Insurance Limited,1205.0,1273.0,1173.0,,1201.0,1222.0,-21.0,,12125.0,14698757.4,202.0,100.0,8.29875518672199,-1.718494271685761,72766.12574257427,1212.2686515463918 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,CSY,Citizens Santulit Yojana,9.05,9.38,9.05,,9.12,9.32,-0.20000000000000107,,3950.0,36190.0,16.0,0.33000000000000007,3.6464088397790064,-2.1459227467811273,2261.875,9.162025316455697 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1397.9,1397.9,1345.0,,1370.0,1375.0,-5.0,,704.0,952422.4,33.0,52.90000000000009,3.7842478002718427,-0.36363636363636365,28861.28484848485,1352.8727272727274 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,CZBIL,Citizens Bank International Limited,193.0,209.0,193.0,,204.5,203.0,1.5,,17761.0,3609533.1,108.0,16.0,8.290155440414509,0.7389162561576355,33421.60277777778,203.22803333145657 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,841.0,854.0,838.4,,849.9,842.1,7.7999999999999545,,2827.0,2385232.6,45.0,15.600000000000023,1.8549346016646877,0.9262557890986765,53005.16888888889,843.7327909444641 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,DHEL,Daramkhola Hydro Energy Limited,581.0,601.0,581.0,,598.0,595.0,3.0,,15918.0,9459686.7,218.0,20.0,3.4423407917383817,0.5042016806722689,43393.05825688073,594.2760836788541 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,DHPL,Dibyashwori Hydropower Ltd.,303.79,303.79,295.0,,298.0,296.5,1.5,,2245.0,663719.0,15.0,8.79000000000002,2.893446130550716,0.5059021922428331,44247.933333333334,295.64320712694877 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1264.0,1264.0,1211.0,,1214.0,1249.0,-35.0,,311.0,378987.3,17.0,53.0,4.193037974683545,-2.8022417934347477,22293.370588235295,1218.6086816720258 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,DOLTI,Dolti Power Company Limited,328.1,333.3,328.0,,332.7,334.9,-2.1999999999999886,,27529.0,9084254.7,132.0,5.300000000000011,1.6153611703748891,-0.656912511197369,68820.11136363636,329.9885466235606 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,DORDI,Dordi Khola Jal Bidyut Company Limited,259.0,265.0,258.5,,265.0,262.0,3.0,,20660.0,5418603.0,96.0,6.5,2.5096525096525095,1.1450381679389312,56443.78125,262.2750726040658 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,EBL,Everest Bank Limited,753.0,753.0,712.1,,719.0,718.0,1.0,,21235.0,15236226.1,155.0,40.89999999999998,5.431606905710488,0.1392757660167131,98298.2329032258,717.5053496585825 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,ECL,Everest Colour Limited,507.1,566.2,507.1,,566.2,492.4,73.80000000000007,,120.0,66509.0,12.0,59.10000000000002,11.654506014592785,14.98781478472788,5542.416666666667,554.2416666666667 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,EDBL,Excel Development Bank Ltd.,576.0,585.0,576.0,,580.1,583.0,-2.8999999999999773,,2458.0,1425993.9,23.0,9.0,1.5625,-0.49742710120068223,61999.73478260869,580.143978844589 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,EHPL,Eastern Hydropower Limited,363.9,363.9,349.2,,355.3,356.8,-1.5,,8656.0,3063982.6,70.0,14.699999999999989,4.039571310799667,-0.4204035874439462,43771.18,353.97211182994454 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,ENL,Emerging Nepal Limited,820.0,834.0,810.0,,834.0,825.0,9.0,,671.0,545738.0,19.0,24.0,2.9268292682926833,1.090909090909091,28723.052631578947,813.3204172876304 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,765.2,788.0,765.2,,780.0,773.0,7.0,,4640.0,3595536.5,45.0,22.799999999999955,2.9796131730266535,0.9055627425614489,79900.8111111111,774.9001077586207 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,970.2,996.0,970.2,,980.0,997.0,-17.0,,1194.0,1170752.0,33.0,25.799999999999955,2.659245516388369,-1.7051153460381143,35477.333333333336,980.5293132328309 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,GBBD85,"Garima Debenture, 2085",1065.0,1065.0,1065.0,,1065.0,1067.0,-2.0,,50.0,53250.0,2.0,0.0,0.0,-0.18744142455482662,26625.0,1065.0 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,GBBL,Garima Bikas Bank Limited,420.0,421.0,415.0,,420.0,421.5,-1.5,,26242.0,10980390.9,100.0,6.0,1.4285714285714286,-0.3558718861209964,109803.909,418.42812666717475 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,GBIME,Global IME Bank Limited,235.0,253.0,235.0,,249.0,247.2,1.8000000000000114,,105646.0,26034018.0,290.0,18.0,7.659574468085106,0.7281553398058299,89772.47586206897,246.42691630539727 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,GBIMESY2,Global IME Sammunat Yojana -2,9.3,9.5,9.2,,9.5,9.4,0.09999999999999964,,500.0,4662.0,5.0,0.3000000000000007,3.2258064516129106,1.0638297872340388,932.4,9.324 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,768.8,768.8,751.0,,759.0,762.0,-3.0,,1234.0,929997.6,32.0,17.799999999999955,2.3152965660769973,-0.39370078740157477,29062.425,753.6447325769853 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,GCIL,Ghorahi Cement Industry Limited,365.0,365.0,354.6,,364.0,365.0,-1.0,,16393.0,5887489.4,175.0,10.399999999999977,2.8493150684931443,-0.273972602739726,33642.796571428575,359.1465503568597 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,GFCL,Goodwill Finance Limited,633.0,636.0,625.1,,636.0,633.0,3.0,,7712.0,4874681.9,48.0,10.899999999999977,1.7219589257503913,0.47393364928909953,101555.87291666667,632.0904953319503 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,GHL,Ghalemdi Hydro Limited,228.0,232.9,228.0,,232.5,231.0,1.5,,27581.0,6367382.7,106.0,4.900000000000006,2.1491228070175463,0.6493506493506493,60069.64811320755,230.86119792610856 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,GIBF1,Global IME Balanced Fund-1,10.3,10.41,10.3,,10.41,10.55,-0.14000000000000057,,300.0,3112.0,3.0,0.10999999999999943,1.067961165048538,-1.327014218009484,1037.3333333333333,10.373333333333333 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1100.0,1117.8,1095.0,,1110.0,1120.8,-10.799999999999955,,520.0,576104.9,21.0,22.799999999999955,2.0727272727272683,-0.9635974304068482,27433.56666666667,1107.8940384615385 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1740.0,1820.0,1740.0,,1793.0,1813.0,-20.0,,239.0,428942.0,14.0,80.0,4.597701149425287,-1.1031439602868174,30638.714285714286,1794.73640167364 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,GLH,GreenLife Hydropower Limited,255.1,261.0,252.9,,261.0,258.9,2.1000000000000227,,36834.0,9407295.5,161.0,8.099999999999994,3.1752254018032127,0.8111239860950261,58430.40683229814,255.39706521148938 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1251.7,1251.7,1221.0,,1246.0,1251.7,-5.7000000000000455,,145.0,179589.4,10.0,30.700000000000045,2.452664376448034,-0.4553806822721136,17958.94,1238.5475862068965 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,498.0,498.0,467.1,,478.7,475.0,3.6999999999999886,,8225.0,3899272.4,45.0,30.899999999999977,6.204819277108429,0.7789473684210503,86650.49777777778,474.0756717325228 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,GMLI,Guardian Micro Life Insurance Limited ,1201.0,1201.0,1170.5,,1195.0,1200.0,-5.0,,2062.0,2432253.5,52.0,30.5,2.53955037468776,-0.4166666666666667,46774.105769230766,1179.5603782735209 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,GRDBL,Green Development Bank Ltd.,1024.1,1097.0,1024.1,,1080.0,1078.0,2.0,,10713.0,11535823.7,140.0,72.90000000000009,7.118445464310136,0.1855287569573284,82398.74071428571,1076.8060953981144 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,GSY,Garima Samriddhi Yojana,10.0,10.0,9.9,,9.9,9.9,0.0,,2800.0,27990.0,22.0,0.09999999999999964,0.9999999999999963,0.0,1272.2727272727273,9.996428571428572 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,GUFL,Gurkhas Finance Ltd.,575.0,575.0,550.1,,564.0,565.0,-1.0,,10684.0,5974729.3,66.0,24.899999999999977,4.330434782608691,-0.17699115044247787,90526.20151515151,559.2221359041557 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,GVL,Green Ventures Limited,480.2,490.0,480.2,,490.0,490.0,0.0,,5271.0,2562751.4,55.0,9.800000000000011,2.0408163265306145,0.0,46595.479999999996,486.1983304875735 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,H8020,Himalayan 80-20,12.3,12.3,11.8,,12.0,12.3,-0.3000000000000007,,4456.0,53668.8,14.0,0.5,4.0650406504065035,-2.439024390243908,3833.4857142857145,12.044165170556553 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,HATHY,Hathway Investment Nepal Limited,767.0,767.0,744.2,,757.9,755.0,2.8999999999999773,,3251.0,2443182.9,62.0,22.799999999999955,2.972620599739238,0.3841059602648977,39406.17580645161,751.5173485081513 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,HBL,Himalayan Bank Limited,200.0,203.0,194.0,,202.8,200.9,1.9000000000000057,,44740.0,8958064.4,619.0,9.0,4.5,0.9457441513190671,14471.832633279484,200.2249530621368 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,HDHPC,Himal Dolakha Hydropower Company Limited,218.1,221.0,216.8,,220.8,221.0,-0.19999999999998863,,123561.0,26982595.8,266.0,4.199999999999989,1.9257221458046716,-0.09049773755655593,101438.33007518797,218.3746958991915 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,HDL,Himalayan Distillery Limited,1189.0,1190.0,1165.1,,1179.0,1178.0,1.0,,19870.0,23398681.7,247.0,24.90000000000009,2.0941968040370136,0.08488964346349745,94731.5048582996,1177.5884096628083 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,HEI,Himalayan Everest Insurance Limited,533.0,536.0,528.0,,535.9,532.0,3.8999999999999773,,2561.0,1363306.0,17.0,8.0,1.5009380863039399,0.733082706766913,80194.4705882353,532.3334634908239 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,HEIP,Himalayan Everest Insurance Limited Promoter,335.0,335.0,335.0,,335.0,340.0,-5.0,,500.0,167500.0,1.0,0.0,0.0,-1.4705882352941175,167500.0,335.0 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,HFIN,Hotel Forest Inn Limited,680.0,770.0,680.0,,760.0,706.9,53.10000000000002,,73698.0,53228456.3,903.0,90.0,13.23529411764706,7.5116706747772,58946.24174972314,722.2510285218052 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,HHL,Himalayan Hydropower Limited,342.0,362.0,342.0,,350.0,352.0,-2.0,,44686.0,15770746.7,196.0,20.0,5.847953216374268,-0.5681818181818182,80462.99336734693,352.9236606543436 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,HIDCL,Hydorelectricity Investment and Development Company Ltd,266.0,267.0,261.1,,263.6,266.0,-2.3999999999999773,,46621.0,12293633.0,177.0,5.899999999999977,2.2180451127819465,-0.9022556390977358,69455.55367231638,263.69303532742754 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,193.5,198.0,193.0,,197.5,195.0,2.5,,63494.0,12404188.4,138.0,5.0,2.5839793281653747,1.282051282051282,89885.4231884058,195.360008819731 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,HIMSTAR,Him Star Urja Company Limited,731.0,760.0,717.0,,759.0,751.0,8.0,,10128.0,7475787.6,133.0,43.0,5.88235294117647,1.0652463382157125,56208.929323308264,738.1306872037915 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,899.9,903.0,873.0,,903.0,900.0,3.0,,1375.0,1212989.0,10.0,30.0,3.33370374486054,0.33333333333333337,121298.9,882.1738181818182 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,HLI,Himalayan Life Insurance Limited,330.0,338.8,330.0,,334.8,335.0,-0.19999999999998863,,27177.0,9033278.6,207.0,8.800000000000011,2.66666666666667,-0.05970149253731004,43639.0270531401,332.38689332891784 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,HLICF,HLI Large Cap Fund,8.69,8.95,8.69,,8.92,8.95,-0.02999999999999936,,2320.0,20414.0,9.0,0.2599999999999998,2.9919447640966603,-0.33519553072624986,2268.222222222222,8.799137931034483 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,HPPL,Himalayan Power Partner Ltd.,360.0,381.9,360.0,,381.0,370.0,11.0,,106675.0,40019903.4,383.0,21.899999999999977,6.083333333333327,2.9729729729729732,104490.6093994778,375.1572852120928 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,HRL,Himalayan Reinsurance Limited,636.2,645.0,625.1,,641.0,636.2,4.7999999999999545,,90968.0,57689260.6,864.0,19.899999999999977,3.1279471864193606,0.7544797233574276,66769.9775462963,634.1709238413508 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,HURJA,Himalaya Urja Bikas Company Limited,240.0,243.7,236.2,,242.8,240.0,2.8000000000000114,,53462.0,12796903.2,147.0,7.5,3.125,1.1666666666666714,87053.76326530612,239.36446822041822 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,ICFC,ICFC Finance Limited,611.5,622.0,611.5,,620.0,618.0,2.0,,5166.0,3191790.2,31.0,10.5,1.7170891251022076,0.3236245954692557,102960.97419354839,617.8455671699575 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,ICFCD88,9% ICFC Finance Limited Debenture 2088,1125.0,1158.9,1124.2,,1124.2,1121.0,3.2000000000000455,,150.0,170907.5,6.0,34.700000000000045,3.0844444444444483,0.2854594112399684,28484.583333333332,1139.3833333333334 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,ICFCD89,8% ICFC Finance Limited Debenture 2089,1106.0,1123.7,1106.0,,1120.0,1091.0,29.0,,385.0,431160.0,13.0,17.700000000000045,1.600361663652807,2.6581118240146653,33166.153846153844,1119.8961038961038 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,IGI,IGI Prudential insurance Limited,448.0,450.0,441.0,,450.0,450.0,0.0,,12638.0,5634118.6,38.0,9.0,2.0089285714285716,0.0,148266.2789473684,445.80777021680643 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,IHL,Ingwa Hydropower Limited,370.0,370.0,360.2,,367.5,366.0,1.5,,3367.0,1237823.9,42.0,9.800000000000011,2.648648648648652,0.4098360655737705,29471.997619047615,367.6340659340659 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,927.0,850.0,,891.9,890.0,1.8999999999999773,,1447.0,1287559.0,26.0,77.0,9.058823529411764,0.2134831460674132,49521.5,889.8127159640636 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,ILI,IME Life Insurance Company Limited,420.1,428.5,420.0,,425.0,424.0,1.0,,8383.0,3552045.2,179.0,8.5,2.0233277791002138,0.2358490566037736,19843.827932960896,423.7200524871765 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,JBBL,Jyoti Bikas Bank Limited,354.0,359.0,346.1,,359.0,349.0,10.0,,28328.0,9951522.8,130.0,12.899999999999977,3.6440677966101633,2.865329512893983,76550.17538461539,351.2963428410054 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1270.0,1293.0,1267.1,,1289.0,1275.3,13.700000000000045,,2765.0,3535813.7,82.0,25.90000000000009,2.039370078740165,1.0742570375597935,43119.67926829268,1278.7752983725136 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,JFL,Janaki Finance Company Limited,400.1,404.0,395.0,,400.0,405.5,-5.5,,5347.0,2129071.9,39.0,9.0,2.249437640589852,-1.3563501849568433,54591.58717948718,398.180643351412 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,JHAPA,Jhapa Energy Limited,1100.0,1148.0,1100.0,,1148.0,1111.0,37.0,,12509.0,14025143.2,157.0,48.0,4.363636363636364,3.3303330333033303,89332.12229299362,1121.2041889839315 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,JOSHI,Joshi Hydropower Development Company Ltd,268.0,272.0,264.0,,271.5,267.8,3.6999999999999886,,12059.0,3257444.4,45.0,8.0,2.9850746268656714,1.3816280806572026,72387.65333333334,270.12558255245045 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1010.0,1026.7,1010.0,,1026.7,1027.0,-0.2999999999999545,,47.0,47687.0,4.0,16.700000000000045,1.653465346534658,-0.029211295034075414,11921.75,1014.6170212765958 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,KAHL,Kalanga Hydro Limited,550.0,583.0,533.2,,580.0,560.0,20.0,,75292.0,42044541.2,2407.0,49.799999999999955,9.054545454545446,3.571428571428571,17467.611632737848,558.4197683684854 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,KBL,Kumari Bank Limited,212.0,223.9,212.0,,223.0,219.0,4.0,,368248.0,81300968.7,657.0,11.900000000000006,5.613207547169814,1.82648401826484,123745.76666666668,220.77776036801288 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,KBLD89,11% KBL Debenture 2089,1260.0,1260.0,1260.0,,1260.0,1226.0,34.0,,76.0,95760.0,1.0,0.0,0.0,2.7732463295269167,95760.0,1260.0 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,KBSH,Kutheli Bukhari Small Hydropower Limited,1175.0,1175.0,1045.5,,1045.5,1230.0,-184.5,,13394.0,14012207.5,254.0,129.5,11.02127659574468,-15.0,55166.17125984252,1046.1555547259968 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,KDBY,Kumari Dhanabriddhi Yojana,10.8,11.08,10.8,,11.08,11.08,0.0,,2000.0,21804.0,19.0,0.27999999999999936,2.592592592592587,0.0,1147.578947368421,10.902 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,KDL,Kalinchowk Darshan Limited,820.0,820.0,795.0,,813.0,812.0,1.0,,286.0,229773.3,20.0,25.0,3.048780487804878,0.12315270935960591,11488.664999999999,803.4031468531468 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,KEF,Kumari Equity Fund,10.58,10.65,10.38,,10.5,10.63,-0.13000000000000078,,4200.0,44176.0,13.0,0.2699999999999996,2.55198487712665,-1.2229539040451625,3398.153846153846,10.518095238095238 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,KHPL,Kalinchock Hydropower Limited,930.0,999.0,930.0,,994.0,960.0,34.0,,17820.0,17377648.9,332.0,69.0,7.419354838709677,3.5416666666666665,52342.31596385542,975.1767059483725 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,KKHC,Khanikhola Hydropower Co. Ltd.,265.0,269.0,264.0,,266.5,268.5,-2.0,,42842.0,11409754.8,141.0,5.0,1.8867924528301887,-0.74487895716946,80920.24680851064,266.3217123383596 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,808.0,808.0,779.5,,796.0,803.0,-7.0,,1266.0,1006986.1,24.0,28.5,3.527227722772277,-0.8717310087173101,41957.754166666666,795.4076619273302 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,KPCL,Kalika power Company Ltd,470.0,477.0,469.4,,473.0,476.8,-3.8000000000000114,,5890.0,2777060.1,50.0,7.600000000000023,1.6170212765957495,-0.7969798657718143,55541.202000000005,471.48728353140916 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,KSBBL,Kamana Sewa Bikas Bank Limited,488.8,488.8,480.0,,488.0,486.0,2.0,,16398.0,7935303.2,116.0,8.800000000000011,1.800327332242228,0.411522633744856,68407.78620689655,483.91896572752773 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,KSY,Kumari Sabal Yojana,9.75,9.75,9.75,,9.75,9.76,-0.009999999999999787,,1400.0,13650.0,7.0,0.0,0.0,-0.10245901639344043,1950.0,9.75 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,LBBL,Lumbini Bikas Bank Ltd.,491.2,502.0,491.0,,501.8,495.5,6.300000000000011,,52582.0,26037837.5,131.0,11.0,2.239413680781759,1.2714429868819397,198762.1183206107,495.185377125252 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,LEC,Liberty Energy Company Limited,220.0,223.0,216.2,,222.6,220.0,2.5999999999999943,,70351.0,15459776.0,239.0,6.800000000000011,3.090909090909096,1.1818181818181792,64685.25523012552,219.75204332561015 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,LICN,Life Insurance Corporation (Nepal) Limited,844.0,844.0,790.2,,803.9,804.4,-0.5,,6839.0,5459836.6,43.0,53.799999999999955,6.3744075829383835,-0.06215813028344107,126972.9441860465,798.3384412925866 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,910.0,937.0,910.0,,937.0,920.0,17.0,,70.0,64470.0,7.0,27.0,2.9670329670329667,1.8478260869565217,9210.0,921.0 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,LSL,Laxmi Sunrise Bank Limited,214.0,226.8,214.0,,226.8,225.0,1.8000000000000114,,258236.0,58049706.7,247.0,12.800000000000011,5.981308411214958,0.800000000000005,235019.05546558707,224.79323835561271 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,LSLPO,Laxmi Sunrise Bank Limited Promoter Share,123.0,123.0,123.0,,123.0,123.0,0.0,,8201.0,1008723.0,1.0,0.0,0.0,0.0,1008723.0,123.0 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,LUK,Laxmi Unnati Kosh,9.9,10.35,9.9,,10.06,9.76,0.3000000000000007,,6820.0,70130.0,10.0,0.4499999999999993,4.545454545454538,3.0737704918032858,7013.0,10.282991202346041 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,LVF2,Laxmi Value Fund 2,9.8,9.81,9.8,,9.81,9.75,0.0600000000000005,,1100.0,10781.0,8.0,0.009999999999999787,0.10204081632652844,0.6153846153846205,1347.625,9.80090909090909 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MABEL,Mabilung Energy Limited,621.0,630.9,614.2,,630.9,625.0,5.899999999999977,,12447.0,7715312.8,141.0,16.699999999999932,2.6892109500805046,0.9439999999999964,54718.5304964539,619.8532015746766 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MAKAR,Makar Jitumaya Suri Hydropower Limited,433.2,458.9,433.2,,450.0,456.0,-6.0,,35324.0,15913476.9,153.0,25.69999999999999,5.932594644506,-1.3157894736842104,104009.65294117648,450.5004218095346 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MANDU,Mandu Hydropower Limited,804.2,874.0,804.2,,839.0,824.0,15.0,,6108.0,5069769.0,81.0,69.79999999999995,8.67943297687142,1.820388349514563,62589.74074074074,830.0211198428291 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,848.5,864.9,828.0,,864.0,874.0,-10.0,,768.0,648903.0,27.0,36.89999999999998,4.348850913376545,-1.1441647597254003,24033.444444444445,844.92578125 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,270.1,278.1,270.1,,278.1,275.0,3.1000000000000227,,9932.0,2726435.6,168.0,8.0,2.9618659755646055,1.1272727272727356,16228.783333333335,274.5102295610149 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MBL,Machhapuchhre Bank Limited,242.0,259.9,242.0,,255.0,254.0,1.0,,70137.0,17769500.3,191.0,17.899999999999977,7.396694214876024,0.39370078740157477,93034.0329842932,253.35415401286056 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MBLD2085,10.25% Machhapuchhre Bank Debenture 2085,1196.1,1205.0,1196.1,,1205.0,1233.0,-28.0,,75.0,90250.0,4.0,8.900000000000091,0.7440849427305486,-2.2708840227088403,22562.5,1203.3333333333333 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MBLEF,MBL Equity Fund,10.01,10.2,10.01,,10.2,10.2,0.0,,2000.0,20071.0,13.0,0.1899999999999995,1.8981018981018931,0.0,1543.923076923077,10.0355 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MCHL,Menchhiyam Hydropower Limited,290.1,291.0,286.0,,290.0,293.0,-3.0,,5549.0,1600914.5,67.0,5.0,1.723543605653223,-1.023890784982935,23894.246268656716,288.505045954226 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MDB,Miteri Development Bank Limited,600.5,600.5,585.0,,593.9,587.0,6.899999999999977,,2529.0,1488501.9,28.0,15.5,2.5811823480432974,1.1754684838160099,53160.78214285714,588.5733096085409 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MEHL,Manakamana Engineering Hydropower Limited,315.0,317.2,307.5,,313.3,315.0,-1.6999999999999886,,1520.0,471572.3,37.0,9.699999999999989,3.079365079365076,-0.5396825396825361,12745.197297297296,310.2449342105263 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MEL,Modi Energy Limited,218.0,223.9,218.0,,220.0,224.6,-4.599999999999994,,22908.0,5044263.3,134.0,5.900000000000006,2.7064220183486265,-2.0480854853072104,37643.75597014925,220.1965819800943 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MEN,Mountain Energy Nepal Limited,595.0,595.0,590.3,,594.8,595.0,-0.20000000000004547,,41095.0,24424712.2,180.0,4.7000000000000455,0.7899159663865624,-0.033613445378158906,135692.84555555554,594.3475410633897 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MERO,Mero Microfinance Bittiya Sanstha Ltd.,725.0,725.0,695.0,,703.8,708.0,-4.2000000000000455,,3326.0,2330041.5,44.0,30.0,4.137931034482759,-0.5932203389830573,52955.48863636364,700.5536680697535 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MFIL,Manjushree Finance Ltd.,775.0,799.8,775.0,,797.0,800.0,-3.0,,11906.0,9433854.1,77.0,24.799999999999955,3.199999999999994,-0.375,122517.58571428571,792.3613388207626 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MHCL,Molung Hydropower Company Limited,315.5,325.0,315.2,,324.0,321.0,3.0,,3903.0,1252073.0,56.0,9.800000000000011,3.1061806656101463,0.9345794392523363,22358.446428571428,320.79759159620806 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MHL,Mandakini Hydropower Limited,483.0,489.8,477.6,,489.8,485.0,4.800000000000011,,3249.0,1566309.0,28.0,12.199999999999989,2.5258799171842625,0.9896907216494869,55939.607142857145,482.08956602031395 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MHNL,Mountain Hydro Nepal Limited,242.5,246.0,237.7,,245.0,242.9,2.0999999999999943,,12010.0,2907293.2,67.0,8.300000000000011,3.4226804123711387,0.8645533141210351,43392.435820895524,242.0727060782681 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MKCL,Muktinath Krishi Company Limited,1160.0,1179.0,1131.2,,1141.0,1160.0,-19.0,,1005.0,1149953.0,36.0,47.799999999999955,4.120689655172409,-1.6379310344827587,31943.13888888889,1144.23184079602 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MKHC,Maya Khola Hydropower Company Limited,294.0,299.4,294.0,,299.0,300.0,-1.0,,6383.0,1891551.1,48.0,5.399999999999977,1.8367346938775433,-0.33333333333333337,39407.31458333333,296.3420178599405 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MKHL,Mai Khola Hydropower Limited,501.0,528.9,490.0,,512.0,514.5,-2.5,,3010.0,1520230.6,43.0,38.89999999999998,7.7644710578842275,-0.4859086491739553,35354.200000000004,505.06000000000006 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MKJC,Mailung Khola Jal Vidhyut Company Limited,488.2,488.2,458.8,,480.0,465.0,15.0,,16210.0,7647343.5,101.0,29.399999999999977,6.022122081114293,3.225806451612903,75716.27227722772,471.7670265268353 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1147.1,1159.9,1134.0,,1159.9,1147.1,12.800000000000182,,960.0,1106795.3,20.0,25.90000000000009,2.257867666288911,1.1158573794787014,55339.765,1152.9117708333333 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MLBL,Mahalaxmi Bikas Bank Ltd.,355.7,360.0,355.0,,360.0,358.9,1.1000000000000227,,13600.0,4847887.9,47.0,5.0,1.405678942929435,0.30649205906938504,103146.5510638298,356.46234558823534 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1160.6,1198.0,1160.6,,1180.0,1190.0,-10.0,,86.0,101614.0,8.0,37.40000000000009,3.2224711356195153,-0.8403361344537815,12701.75,1181.5581395348838 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1711.0,1740.0,1710.0,,1738.0,1711.0,27.0,,317.0,544966.0,10.0,30.0,1.7533606078316772,1.5780245470485097,54496.6,1719.135646687697 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MMF1,Mega Mutual Fund -1,9.4,9.5,9.12,,9.5,9.69,-0.1899999999999995,,5203.0,48011.88,23.0,0.3800000000000008,4.04255319148937,-1.9607843137254852,2087.473043478261,9.227730155679415 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,456.0,475.0,449.2,,475.0,463.4,11.600000000000023,,6192.0,2864474.0,58.0,25.80000000000001,5.657894736842108,2.503236944324563,49387.48275862069,462.60885012919897 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MNBBL,Muktinath Bikas Bank Ltd.,370.0,376.0,368.1,,376.0,372.0,4.0,,25285.0,9422798.2,113.0,7.899999999999977,2.135135135135129,1.0752688172043012,83387.59469026548,372.66356337749653 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MNMF1,Muktinath Mutual Fund 1,9.8,9.87,9.8,,9.87,9.85,0.019999999999999574,,2020.0,19894.4,13.0,0.06999999999999851,0.714285714285699,0.20304568527918349,1530.3384615384616,9.848712871287129 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MPFL,Multipurpose Finance Company Limited,610.0,626.0,606.0,,624.9,621.8,3.1000000000000227,,22632.0,13896082.3,143.0,20.0,3.278688524590164,0.4985525892569996,97175.4006993007,614.001515553199 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MSHL,Mid Solu Hydropower Limited,666.7,666.7,591.0,,627.3,635.0,-7.7000000000000455,,1005.0,615261.4,18.0,75.70000000000005,11.354432278386087,-1.2125984251968576,34181.18888888889,612.2003980099503 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1220.0,1237.0,1204.1,,1215.0,1221.0,-6.0,,1110.0,1344241.0,12.0,32.90000000000009,2.696721311475417,-0.4914004914004914,112020.08333333333,1211.027927927928 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,MSLBP,Mahuli Laghubitta Bittiya Sanstha Limited Promoter,735.0,735.0,735.0,,735.0,735.0,0.0,,20000.0,14700000.0,2.0,0.0,0.0,0.0,7350000.0,735.0 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NABBC,Narayani Development Bank Limited,798.0,798.0,770.2,,793.0,792.0,1.0,,5634.0,4387366.4,59.0,27.799999999999955,3.4837092731829515,0.12626262626262627,74362.14237288137,778.7302804401846 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NABIL,Nabil Bank Limited,546.0,550.0,545.0,,550.0,546.8,3.2000000000000455,,40281.0,22089641.4,401.0,5.0,0.9157509157509158,0.5852231163131028,55086.38753117207,548.3886050495271 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NABILD2089,7% Nabil Debenture 2089,1088.0,1088.0,1056.0,,1056.0,1057.0,-1.0,,125.0,135200.0,2.0,32.0,2.941176470588235,-0.0946073793755913,67600.0,1081.6 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,747.0,760.0,726.0,,760.0,747.0,13.0,,386.0,285255.5,17.0,34.0,4.551539491298527,1.7402945113788488,16779.735294117647,739.0038860103627 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NBBD2085,10.25% NBBL Debenture 2085,1096.9,1100.0,1096.9,,1100.0,1065.0,35.0,,10000.0,10999969.0,2.0,3.099999999999909,0.2826146412617293,3.286384976525822,5499984.5,1099.9969 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NBF2,NABIL BALANCED FUND-2,10.08,10.31,10.08,,10.31,10.09,0.22000000000000064,,4000.0,41217.0,3.0,0.23000000000000043,2.281746031746036,2.180376610505457,13739.0,10.30425 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NBF3,Nabil Balanced Fund-3,10.0,10.1,9.9,,10.0,10.01,-0.009999999999999787,,11871.0,118737.1,20.0,0.1999999999999993,1.9999999999999927,-0.09990009990009778,5936.8550000000005,10.002282874231321 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NBL,Nepal Bank Limited,268.9,269.6,265.2,,269.0,268.9,0.10000000000002274,,28186.0,7541076.8,134.0,4.400000000000034,1.6362960208255986,0.03718854592786268,56276.69253731343,267.54689562193994 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1544.2,1544.2,1500.0,,1516.0,1503.1,12.900000000000091,,431.0,648724.2,18.0,44.200000000000045,2.862323533221088,0.8582263322466963,36040.23333333333,1505.1605568445475 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NFS,Nepal Finance Ltd.,578.5,587.9,578.2,,580.3,582.6,-2.300000000000068,,3785.0,2204122.9,48.0,9.699999999999932,1.676750216076047,-0.3947820116718277,45919.22708333333,582.3310171730515 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NGPL,Ngadi Group Power Ltd.,424.0,424.0,417.4,,419.0,423.4,-4.399999999999977,,203489.0,85451049.5,442.0,6.600000000000023,1.556603773584911,-1.0392064241851624,193328.16628959277,419.9295760458796 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NHDL,Nepal Hydro Developers Ltd.,647.0,648.0,636.5,,646.9,646.0,0.8999999999999773,,896.0,575568.6,24.0,11.5,1.777434312210201,0.13931888544891288,23982.024999999998,642.3756696428571 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NHPC,National Hydro Power Company Limited,299.0,299.0,281.1,,284.0,285.4,-1.3999999999999773,,356494.0,101211898.3,721.0,17.899999999999977,5.986622073578587,-0.49053959355290033,140377.11276005546,283.90912133163533 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1034.0,1040.0,1034.0,,1036.0,1040.0,-4.0,,75.0,77750.0,3.0,6.0,0.5802707930367506,-0.38461538461538464,25916.666666666668,1036.6666666666667 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NIBLGF,NIBL Growth Fund,9.23,9.25,9.2,,9.25,9.5,-0.25,,2150.0,19865.5,9.0,0.05000000000000071,0.5417118093174509,-2.631578947368421,2207.277777777778,9.239767441860465 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NIBLSTF,NIBL Stable Fund,8.6,8.85,8.6,,8.85,8.6,0.25,,6740.0,59299.31,11.0,0.25,2.9069767441860463,2.9069767441860463,5390.846363636363,8.798117210682491 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NIBSF2,NIBL Samriddhi Fund -2,8.57,8.9,8.57,,8.89,8.82,0.07000000000000028,,2826.0,24855.74,12.0,0.33000000000000007,3.850641773628939,0.7936507936507969,2071.311666666667,8.795378627034678 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NICA,NIC Asia Bank Ltd.,324.0,349.0,324.0,,338.2,340.9,-2.6999999999999886,,31463.0,10619938.0,152.0,25.0,7.716049382716049,-0.7920211205632117,69868.01315789473,337.537361345072 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NICD83/84,10.25% NIC Asia Debenture 2083/84,1048.0,1048.0,1048.0,,1048.0,1079.9,-31.90000000000009,,20.0,20960.0,2.0,0.0,0.0,-2.9539772201129817,10480.0,1048.0 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NICD88,NIC ASIA Rinpatra 2088,1100.0,1100.0,1100.0,,1100.0,1115.0,-15.0,,25.0,27500.0,1.0,0.0,0.0,-1.345291479820628,27500.0,1100.0 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NICFC,NIC Asia Flexi CAP Fund,9.02,9.1,9.02,,9.1,9.27,-0.16999999999999993,,900.0,8154.0,9.0,0.08000000000000007,0.8869179600886926,-1.8338727076591146,906.0,9.06 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NICGF2,NIC ASIA Growth Fund-2,9.0,9.28,9.0,,9.28,9.11,0.16999999999999993,,1200.0,10933.0,11.0,0.27999999999999936,3.111111111111104,1.8660812294182212,993.9090909090909,9.110833333333334 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NICL,Nepal Insurance Co. Ltd.,519.0,524.0,513.0,,520.0,519.0,1.0,,11905.0,6147098.9,80.0,11.0,2.119460500963391,0.1926782273603083,76838.73625,516.3459806803864 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,560.0,570.0,556.0,,557.0,564.9,-7.899999999999977,,5812.0,3247741.3,57.0,14.0,2.5,-1.3984776066560414,56977.91754385964,558.7992601514109 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NICSF,NIC Asia Select Fund 30,8.9,9.2,8.8,,9.2,9.0,0.1999999999999993,,824.0,7490.8,6.0,0.3999999999999986,4.4943820224718944,2.2222222222222143,1248.4666666666667,9.090776699029126 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NIFRA,Nepal Infrastructure Bank Limited,252.0,255.0,250.1,,254.0,255.0,-1.0,,84407.0,21286610.6,384.0,4.900000000000006,1.9444444444444466,-0.39215686274509803,55433.88177083334,252.19010982501453 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NIFRAGED,Nifra Green Energy Debenture 6% - 2088/89,1030.0,1030.0,1030.0,,1030.0,1030.0,0.0,,25.0,25750.0,1.0,0.0,0.0,0.0,25750.0,1030.0 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NIL,Neco Insurance Limited,632.0,632.0,617.2,,629.9,631.1,-1.2000000000000455,,1431.0,893553.5,38.0,14.799999999999955,2.3417721518987267,-0.1901441926794558,23514.565789473683,624.425925925926 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NIMB,Nepal Investment Mega Bank Limited,190.0,201.0,190.0,,198.5,197.0,1.5,,69532.0,13680712.4,258.0,11.0,5.7894736842105265,0.7614213197969544,53026.01705426357,196.75419087614335 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,142.6,145.0,142.6,,145.0,147.0,-2.0,,4030.0,580556.3,17.0,2.4000000000000057,1.683029453015432,-1.3605442176870748,34150.370588235295,144.05863523573203 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NLG,NLG Insurance Company Ltd.,588.0,595.0,582.0,,595.0,594.0,1.0,,17184.0,10104966.6,57.0,13.0,2.2108843537414966,0.16835016835016833,177280.11578947367,588.0450768156425 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NLIC,Nepal Life Insurance Co. Ltd.,802.0,802.0,760.1,,763.0,764.0,-1.0,,21570.0,16479324.2,165.0,41.89999999999998,5.224438902743139,-0.13089005235602094,99874.69212121212,763.9927770050997 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NLICL,National Life Insurance Co. Ltd.,580.6,590.0,577.0,,583.0,589.0,-6.0,,6968.0,4084626.7,24.0,13.0,2.2390630382363073,-1.0186757215619695,170192.77916666667,586.1978616532722 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NMB,NMB Bank Limited,232.0,245.0,232.0,,243.1,243.9,-0.8000000000000114,,26596.0,6467159.2,161.0,13.0,5.603448275862069,-0.328003280032805,40168.69068322981,243.16285155662507 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NMBHF2,NMB Hybrid Fund L- II,9.84,9.84,9.56,,9.7,9.6,0.09999999999999964,,3600.0,34814.0,9.0,0.27999999999999936,2.8455284552845463,1.041666666666663,3868.222222222222,9.670555555555556 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,612.4,635.0,612.4,,635.0,621.0,14.0,,2174.0,1371295.7,22.0,22.600000000000023,3.69039843239713,2.254428341384863,62331.62272727273,630.7707911683533 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NMFBS,National Laghubitta Bittiya Sanstha Limited,1125.0,1140.0,1125.0,,1130.0,1130.0,0.0,,7064.0,7985370.4,38.0,15.0,1.3333333333333335,0.0,210141.32631578948,1130.4318233295585 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NMIC,Nepal Micro Insurance Company Limited,950.0,978.3,950.0,,970.0,977.0,-7.0,,2693.0,2581473.6,83.0,28.299999999999955,2.9789473684210477,-0.7164790174002047,31102.091566265062,958.5865577422949 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,531.0,545.0,530.0,,545.0,545.0,0.0,,4896.0,2622121.8,42.0,15.0,2.824858757062147,0.0,62431.47142857142,535.5640931372549 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NRIC,Nepal Reinsurance Company Limited,1000.0,1008.0,990.0,,996.0,1007.1,-11.100000000000023,,29266.0,29167329.9,210.0,18.0,1.7999999999999998,-1.102174560619603,138892.04714285713,996.6285074830861 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NRM,Nepal Republic Media Limited,332.0,332.0,317.0,,329.2,325.0,4.199999999999989,,11195.0,3633711.3,100.0,15.0,4.518072289156627,1.2923076923076888,36337.113,324.58341223760607 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NRN,NRN Infrastructure and Development Limited,1480.0,1510.0,1480.0,,1487.1,1519.9,-32.80000000000018,,108706.0,162425094.8,470.0,30.0,2.027027027027027,-2.1580367129416524,345585.30808510643,1494.1686273066805 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NSIF2,NMB Sulav Investment Fund - 2,10.61,10.8,10.61,,10.67,10.65,0.019999999999999574,,7675.0,82696.4,9.0,0.19000000000000128,1.7907634307257427,0.18779342723004294,9188.488888888889,10.774775244299674 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NSY,Nepal Life Samriddhi Lagani Yojana,9.21,9.5,9.21,,9.5,9.38,0.11999999999999922,,13500.0,127929.0,17.0,0.28999999999999915,3.148751357220403,1.2793176972281364,7525.235294117647,9.476222222222223 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NTC,Nepal Doorsanchar Company Limited,860.0,860.0,855.0,,858.9,857.1,1.7999999999999545,,3422.0,2936214.3,80.0,5.0,0.5813953488372093,0.21001050052502093,36702.67875,858.0404149620105 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,636.0,636.0,618.1,,634.4,629.0,5.399999999999977,,2126.0,1333443.4,31.0,17.899999999999977,2.814465408805028,0.8585055643879137,43014.30322580645,627.207619943556 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NWCL,Nepal Warehousing Company Limited ,721.9,742.9,720.0,,742.9,733.9,9.0,,1960.0,1423443.0,38.0,22.899999999999977,3.172184513090453,1.2263251124131354,37459.02631578947,726.2464285714286 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,NYADI,Nyadi Hydropower Limited,367.1,379.0,367.1,,379.0,372.0,7.0,,2387.0,888972.4,48.0,11.899999999999977,3.2416235358212955,1.881720430107527,18520.258333333335,372.42245496439045 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,OHL,Oriental Hotels Limited,680.0,688.5,680.0,,688.5,685.0,3.5,,605.0,412954.5,11.0,8.5,1.25,0.5109489051094891,37541.318181818184,682.5694214876033 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,OMPL,Om Megashree Pharmaceuticals Limited,960.0,1004.0,950.0,,996.1,978.0,18.100000000000023,,5972.0,5891697.5,149.0,54.0,5.625,1.8507157464212702,39541.593959731545,986.5534996651038 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,PCBL,Prime Commercial Bank Ltd.,227.1,244.9,227.1,,239.0,239.0,0.0,,29928.0,7124140.1,144.0,17.80000000000001,7.8379568472038805,0.0,49473.195138888885,238.0426390002673 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,PCIL,Palpa Cement Industries Limited,631.8,701.0,631.8,,685.1,665.0,20.100000000000023,,58150.0,38877105.3,943.0,69.20000000000005,10.952833175055405,3.022556390977447,41227.04697773064,668.5658693035253 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,PHCL,Peoples Hydropower Company Limited,304.1,307.4,302.4,,306.0,305.9,0.10000000000002274,,24811.0,7550164.6,175.0,5.0,1.644195988161789,0.03269042170644745,43143.79771428571,304.30714602394096 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,PMHPL,Panchakanya Mai Hydropower Ltd,321.5,329.5,321.5,,328.9,328.0,0.8999999999999773,,2640.0,859388.5,36.0,8.0,2.488335925349922,0.2743902439024321,23871.902777777777,325.525946969697 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,PMLI,Prabhu Mahalaxmi Life Insurance Limited,443.0,484.0,443.0,,465.0,445.0,20.0,,7836.0,3565407.0,109.0,41.0,9.255079006772009,4.49438202247191,32710.155963302754,455.00344563552835 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,PPCL,Panchthar Power Compant Limited,355.5,355.5,342.4,,353.0,349.0,4.0,,7149.0,2474324.1,61.0,13.100000000000023,3.684950773558375,1.146131805157593,40562.69016393443,346.1077213596307 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,PPL,People's Power Limited,322.1,340.0,322.1,,338.9,339.0,-0.10000000000002274,,23596.0,7921872.1,125.0,17.899999999999977,5.557280347718092,-0.02949852507375302,63374.9768,335.7294499067638 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,PRIN,Prabhu Insurance Ltd.,685.0,690.0,680.0,,688.0,685.0,3.0,,5611.0,3827585.8,48.0,10.0,1.4598540145985401,0.43795620437956206,79741.37083333333,682.1575120299411 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,PROFL,Progressive Finance Limited,446.0,446.0,437.0,,443.5,444.0,-0.5,,4575.0,2008868.3,28.0,9.0,2.0179372197309418,-0.11261261261261261,71745.29642857143,439.0968961748634 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,PRSF,Prabhu Smart Fund,12.98,12.98,12.9,,12.98,12.68,0.3000000000000007,,3890.0,50332.2,5.0,0.08000000000000007,0.6163328197226507,2.365930599369091,10066.439999999999,12.938868894601542 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,PRVU,Prabhu Bank Limited,186.0,199.0,186.0,,195.9,195.0,0.9000000000000057,,72972.0,14229564.0,272.0,13.0,6.989247311827956,0.46153846153846445,52314.57352941176,195.00032889327414 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,PSF,Prabhu Select Fund,11.72,12.36,11.72,,12.0,12.0,0.0,,14800.0,177258.0,11.0,0.6399999999999988,5.460750853242311,0.0,16114.363636363636,11.976891891891892 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,PURE,Pure Energy Limited,840.8,890.0,840.8,,890.0,885.0,5.0,,5046.0,4408793.9,97.0,49.200000000000045,5.85156993339677,0.5649717514124294,45451.48350515464,873.7205509314309 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,RADHI,Radhi Bidyut Company Ltd,720.0,763.8,720.0,,754.0,745.1,8.899999999999977,,65510.0,49005702.7,166.0,43.799999999999955,6.083333333333327,1.1944705408669947,295215.0765060241,748.0644588612427 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,RAWA,Rawa Energy Development Limited,464.0,464.0,433.0,,442.0,442.0,0.0,,23946.0,10493646.8,170.0,31.0,6.68103448275862,0.0,61727.334117647064,438.22128121606954 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,RBBF40,RBB Focus 40,9.07,9.2,9.01,,9.19,9.34,-0.15000000000000036,,176251.0,1597370.55,38.0,0.1899999999999995,2.094818081587646,-1.6059957173447574,42036.06710526316,9.063043897623276 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,RBCL,Rastriya Beema Company Limited,14900.0,14900.0,14500.0,,14895.0,14474.0,421.0,,60.0,880450.0,5.0,400.0,2.684563758389262,2.908663810971397,176090.0,14674.166666666666 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,RFPL,River Falls Power Limited,329.0,345.0,329.0,,344.0,345.0,-1.0,,12529.0,4297049.0,100.0,16.0,4.86322188449848,-0.2898550724637681,42970.49,342.96823369782106 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,RHGCL,Rapti Hydro And General Construction Limited,266.2,278.0,262.7,,270.0,272.2,-2.1999999999999886,,40902.0,10892036.3,103.0,15.300000000000011,5.747558226897074,-0.8082292432035226,105747.92524271845,266.2959341841475 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,268.0,268.0,263.3,,267.0,265.1,1.8999999999999773,,9989.0,2651994.5,101.0,4.699999999999989,1.753731343283578,0.7167106752168907,26257.371287128713,265.49149063970367 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,RIDI,Ridi Power Company Limited,380.0,384.0,375.0,,378.1,386.0,-7.899999999999977,,658719.0,249220390.0,1240.0,9.0,2.368421052631579,-2.0466321243523256,200984.18548387097,378.34097695679037 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,RLEL,Ridge Line Energy Limited,867.1,948.4,867.1,,929.1,893.9,35.200000000000045,,19371.0,17659418.4,334.0,81.29999999999995,9.376081190174137,3.9378006488421575,52872.51017964071,911.6420628774972 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,RLFL,Reliance Finance Ltd.,490.0,490.0,460.0,,479.0,473.0,6.0,,31607.0,14905620.0,152.0,30.0,6.122448979591836,1.2684989429175475,98063.28947368421,471.59236877906795 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,RMF1,RBB Mutual Fund 1,10.15,10.15,9.53,,9.9,9.67,0.23000000000000043,,245740.0,2367057.0,23.0,0.620000000000001,6.108374384236463,2.3784901758014523,102915.52173913043,9.632363473589972 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,RNLI,Reliable Nepal Life Insurance Limited,445.1,458.0,445.1,,458.0,456.7,1.3000000000000114,,13601.0,6177998.5,185.0,12.899999999999977,2.898225117951017,0.28465075541931495,33394.586486486485,454.2311962355709 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,676.0,677.0,663.0,,675.0,677.0,-2.0,,1340.0,896965.0,25.0,14.0,2.0710059171597637,-0.29542097488921715,35878.6,669.3768656716418 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,RSML,Reliance Spinning Mills Limited,3510.0,3791.0,3484.9,,3516.0,3681.0,-165.0,,80405.0,283319144.7,973.0,306.0999999999999,8.720797720797718,-4.4824775876120615,291181.0325796506,3523.6508264411414 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,RSY,Reliable Samriddhi Yojana,10.03,10.35,10.03,,10.35,10.29,0.0600000000000005,,1700.0,17315.0,16.0,0.3200000000000003,3.1904287138584277,0.5830903790087512,1082.1875,10.185294117647059 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,RURU,Ru Ru Jalbidhyut Pariyojana Limited,625.0,634.9,625.0,,634.0,626.4,7.600000000000023,,6452.0,4056081.9,44.0,9.899999999999977,1.5839999999999965,1.21328224776501,92183.67954545455,628.6549752014879 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SABBL,Salapa Bikas Bank Limited,1020.3,1133.0,1020.3,,1133.0,1074.0,59.0,,42090.0,46290833.7,624.0,112.70000000000005,11.045770851710285,5.493482309124767,74184.02836538463,1099.8059800427657 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SADBL,Shangrila Development Bank Ltd.,425.0,427.0,420.0,,427.0,425.0,2.0,,21539.0,9121327.4,86.0,7.0,1.647058823529412,0.4705882352941176,106061.94651162792,423.47961372394263 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SAGAR,Sagar Distillery Limited,1750.0,1850.0,1750.0,,1820.0,1795.0,25.0,,29234.0,53151412.5,413.0,100.0,5.714285714285714,1.392757660167131,128695.91404358353,1818.1368440856536 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SAGF,Sanima Growth Fund,10.05,10.2,10.05,,10.2,10.12,0.08000000000000007,,2440.0,24702.5,10.0,0.14999999999999858,1.4925373134328215,0.7905138339920956,2470.25,10.123975409836065 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SAHAS,Sahas Urja Limited,666.0,667.9,658.2,,664.0,662.0,2.0,,65752.0,43561334.8,363.0,9.699999999999932,1.4564564564564462,0.3021148036253776,120003.67713498622,662.50965445918 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SAIL,Shreenagar Agritech Industries Limited,1050.0,1150.5,1050.0,,1140.0,1083.8,56.200000000000045,,97348.0,108365715.0,1123.0,100.5,9.571428571428571,5.185458571692199,96496.62956366874,1113.1786477380122 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SALICO,Sagarmatha Lumbini Insurance Co. Limited,589.2,610.0,589.2,,604.0,599.0,5.0,,1399.0,841876.6,22.0,20.799999999999955,3.530210454854031,0.8347245409015025,38267.11818181818,601.7702644746247 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SANIMA,Sanima Bank Limited,367.9,367.9,363.4,,366.0,367.3,-1.3000000000000114,,24603.0,8999682.7,140.0,4.5,1.2231584669747215,-0.35393411380343354,64283.447857142855,365.7961508759094 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SANVI,Sanvi Energy Limited,595.0,634.9,595.0,,634.0,607.0,27.0,,16633.0,10267000.7,266.0,39.89999999999998,6.705882352941172,4.448105436573312,38597.7469924812,617.2669211807852 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SAPDBL,Saptakoshi Development Bank Ltd,754.8,796.1,754.8,,791.0,794.5,-3.5,,27399.0,21535938.1,118.0,41.30000000000007,5.471648118706952,-0.4405286343612335,182507.95,786.011828898865 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SARBTM,Sarbottam Cement Limited,808.0,808.0,783.8,,798.0,790.0,8.0,,5592.0,4415943.0,60.0,24.200000000000045,2.995049504950501,1.0126582278481013,73599.05,789.6893776824035 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SBCF,Sunrise Bluechip Fund,9.66,10.18,9.66,,10.18,9.65,0.5299999999999994,,6400.0,64313.0,19.0,0.5199999999999996,5.3830227743271175,5.492227979274604,3384.8947368421054,10.04890625 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SBI,Nepal SBI Bank Limited,392.0,415.0,392.0,,409.0,412.0,-3.0,,7367.0,2994806.7,69.0,23.0,5.86734693877551,-0.7281553398058253,43402.995652173915,406.516451744265 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SBID83,10.25% Nepal SBI Bank Debenture 2083,1060.0,1060.0,1060.0,,1060.0,1088.4,-28.40000000000009,,20.0,21200.0,1.0,0.0,0.0,-2.609334803381118,21200.0,1060.0 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SBL,Siddhartha Bank Limited,380.4,407.0,380.4,,406.0,400.4,5.600000000000023,,113029.0,45701142.0,268.0,26.600000000000023,6.992639327024191,1.3986013986014043,170526.64925373133,404.3311185624928 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SBLD2091,7.25% SBL Debenture 2091,1060.0,1060.0,1060.0,,1060.0,1079.3,-19.299999999999955,,81.0,85860.0,1.0,0.0,0.0,-1.7881960529973089,85860.0,1060.0 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SBLD83,10.25% SBL Debenture 2083,1040.0,1040.0,1038.0,,1038.0,1070.0,-32.0,,93.0,96674.0,4.0,2.0,0.19230769230769232,-2.990654205607477,24168.5,1039.505376344086 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SBLD89,10.75% SBL Debenture 2089,1260.0,1270.0,1260.0,,1270.0,1251.0,19.0,,600.0,761616.0,7.0,10.0,0.7936507936507936,1.518784972022382,108802.28571428571,1269.36 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SCB,Standard Chartered Bank Limited,625.2,670.0,625.2,,655.2,658.1,-2.8999999999999773,,1974.0,1291361.5,55.0,44.799999999999955,7.165706973768386,-0.44066251329584816,23479.3,654.18515704154 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SCBD,10.30% Standard Chartered Bank Limited Debenture,1135.0,1135.0,1135.0,,1135.0,1130.0,5.0,,33.0,37455.0,1.0,0.0,0.0,0.4424778761061947,37455.0,1135.0 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SEF,Siddhartha Equity Fund,10.18,10.38,10.1,,10.38,10.18,0.20000000000000107,,7200.0,73738.0,8.0,0.28000000000000114,2.750491159135571,1.964636542239696,9217.25,10.241388888888888 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SFEF,Sunrise Focused Equity Fund,10.0,10.0,10.0,,10.0,10.0,0.0,,900.0,9000.0,4.0,0.0,0.0,0.0,2250.0,10.0 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SFMF,Sunrise First Mutual Fund,10.5,10.5,10.5,,10.5,10.3,0.1999999999999993,,11786.0,123753.0,6.0,0.0,0.0,1.941747572815527,20625.5,10.5 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SGHC,Swet-Ganga Hydropower & Construction Limited ,330.0,330.0,324.1,,325.0,333.0,-8.0,,61027.0,19856142.1,183.0,5.899999999999977,1.787878787878781,-2.4024024024024024,108503.50874316941,325.3665115440707 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SGHL,Sanigad Hydro Limited,521.0,552.0,510.0,,550.0,528.0,22.0,,109162.0,58180187.9,3817.0,42.0,8.061420345489443,4.166666666666666,15242.386140948389,532.9710696029754 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SGIC,Sanima GIC Insurance Limited,470.0,478.8,470.0,,478.8,472.0,6.800000000000011,,6542.0,3089362.9,64.0,8.800000000000011,1.8723404255319174,1.4406779661016973,48271.2953125,472.2352338734332 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SHEL,Singati Hydro Energy Limited,306.0,312.5,306.0,,312.5,308.9,3.6000000000000227,,58497.0,18067933.7,243.0,6.5,2.1241830065359477,1.1654257041113705,74353.6366255144,308.8694069781356 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SHINE,Shine Resunga Development Bank Ltd.,414.0,417.0,410.0,,417.0,414.0,3.0,,11786.0,4871299.8,72.0,7.0,1.6908212560386473,0.7246376811594203,67656.94166666667,413.3123875784829 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SHIVM,SHIVAM CEMENTS LTD,650.0,659.0,648.1,,658.0,656.0,2.0,,55938.0,36608238.7,301.0,10.899999999999977,1.6769230769230734,0.3048780487804878,121622.05548172758,654.4431102291824 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SHL,Soaltee Hotel Limited,498.0,504.4,496.4,,499.6,502.0,-2.3999999999999773,,9794.0,4895109.6,45.0,8.0,1.6064257028112447,-0.4780876494023859,108780.21333333332,499.80698386767403 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1480.0,1498.0,1456.0,,1498.0,1524.0,-26.0,,70.0,102870.0,7.0,42.0,2.837837837837838,-1.7060367454068242,14695.714285714286,1469.5714285714287 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SHPC,Sanima Mai Hydropower Ltd.,538.0,538.0,507.5,,515.9,512.6,3.2999999999999545,,42994.0,22519829.7,118.0,30.5,5.669144981412639,0.6437768240343258,190846.01440677966,523.7900567521049 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SICL,Shikhar Insurance Co. Ltd.,645.8,645.8,623.0,,634.0,635.0,-1.0,,3608.0,2272016.3,48.0,22.799999999999955,3.530504800247748,-0.15748031496062992,47333.67291666666,629.7162694013304 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SIFC,Shree Investment Finance Co. Ltd.,520.0,535.0,520.0,,533.0,527.0,6.0,,7222.0,3794657.1,48.0,15.0,2.8846153846153846,1.1385199240986716,79055.35625,525.4302270839103 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SIGS3,Siddhartha Investment Growth Scheme 3,10.5,10.6,10.35,,10.6,10.5,0.09999999999999964,,376585.0,3991711.0,14.0,0.25,2.380952380952381,0.952380952380949,285122.21428571426,10.599761010130514 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SIKLES,Sikles Hydropower Limited,555.1,570.0,555.1,,563.0,564.0,-1.0,,5999.0,3373324.2,71.0,14.899999999999977,2.684201044856778,-0.1773049645390071,47511.608450704225,562.314419069845 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SINDU,Sindhu Bikash Bank Ltd,692.9,733.8,692.9,,720.0,729.3,-9.299999999999955,,2991.0,2138338.4,54.0,40.89999999999998,5.902727666329914,-1.2751953928424455,39598.859259259254,714.9242393848211 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SIPD,Shikhar power Development Limited,668.1,736.0,668.1,,736.0,686.9,49.10000000000002,,48950.0,34570193.4,702.0,67.89999999999998,10.163149229157307,7.1480564856602165,49245.28974358974,706.2347987742594 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,276.3,284.0,276.0,,284.0,283.0,1.0,,9553.0,2668485.0,101.0,8.0,2.895403546869345,0.35335689045936397,26420.643564356436,279.3347639484979 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SJLIC,SuryaJyoti Life Insurance Company Limited,416.0,427.0,416.0,,424.9,421.9,3.0,,12230.0,5172089.5,125.0,11.0,2.644230769230769,0.711068973690448,41376.716,422.9018397383483 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,762.0,770.0,760.0,,767.0,767.5,-0.5,,6698.0,5130602.7,69.0,10.0,1.3123359580052494,-0.06514657980456026,74356.56086956522,765.9902508211406 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SKHEL,Suryakunda Hydro Electric Limited,980.0,1087.0,960.0,,1060.0,1008.0,52.0,,12382.0,12714673.5,230.0,127.0,12.959183673469388,5.158730158730158,55281.18913043478,1026.8675092876756 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SKHL,Super Khudi Hydropower Limited,904.0,929.9,881.2,,929.0,905.0,24.0,,17258.0,15774369.2,328.0,48.69999999999993,5.3871681415929125,2.6519337016574585,48092.58902439024,914.0322864758373 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,802.1,820.0,802.1,,814.0,811.3,2.7000000000000455,,2409.0,1953258.2,33.0,17.899999999999977,2.2316419399077394,0.3327992111426163,59189.642424242425,810.8170195101702 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1100.0,1110.0,1081.1,,1092.0,1109.0,-17.0,,2568.0,2808985.0,40.0,28.90000000000009,2.6272727272727354,-1.532912533814247,70224.625,1093.8415109034268 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SLCF,Sanima Large Cap Fund,9.95,10.24,9.95,,10.24,10.1,0.14000000000000057,,400.0,4013.0,4.0,0.2900000000000009,2.9145728643216176,1.3861386138613918,1003.25,10.0325 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,740.0,759.7,740.0,,759.7,751.1,8.600000000000023,,572.0,428534.7,32.0,19.700000000000045,2.6621621621621685,1.1449873518839067,13391.709375,749.1865384615385 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SMB,Support Microfinance Bittiya Sanstha Ltd.,1878.8,1878.8,1822.0,,1848.0,1844.1,3.900000000000091,,2058.0,3764445.3,44.0,56.799999999999955,3.0232063018948243,0.21148527737108025,85555.575,1829.1765306122447 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1567.0,1578.9,1550.0,,1560.0,1575.0,-15.0,,721.0,1122077.0,20.0,28.90000000000009,1.8442884492661193,-0.9523809523809524,56103.85,1556.2787794729543 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SMH,Super Mai Hydropower Limited,515.0,516.0,509.0,,514.9,514.0,0.8999999999999773,,22173.0,11332608.2,125.0,7.0,1.3592233009708738,0.17509727626458702,90660.86559999999,511.0994542912551 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SMHL,Super Madi Hydropower Limited,481.1,490.0,481.1,,488.0,484.5,3.5,,24159.0,11735283.3,104.0,8.899999999999977,1.8499272500519595,0.7223942208462332,112839.26250000001,485.7520302992674 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SMJC,Sagarmatha Jalabidhyut Company Limited,438.0,447.0,435.0,,440.0,449.8,-9.800000000000011,,9714.0,4262711.6,88.0,12.0,2.73972602739726,-2.17874610938195,48439.90454545454,438.8214535721639 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,800.0,800.0,777.0,,785.0,792.0,-7.0,,415.0,326685.8,21.0,23.0,2.875,-0.8838383838383838,15556.466666666665,787.1946987951807 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SNLI,Sun Nepal Life Insurance Company Limited,435.0,440.0,433.5,,438.1,440.0,-1.8999999999999773,,6454.0,2816910.2,178.0,6.5,1.4942528735632183,-0.4318181818181766,15825.338202247192,436.45959095134805 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SNORL,Snow Rivers Limited,851.0,1006.2,851.0,,995.0,875.0,120.0,,44496.0,41242041.5,1401.0,155.20000000000005,18.2373678025852,13.714285714285715,29437.574232690935,926.8707636641495 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SOHL,Solu Hydropower Limited,584.0,627.2,571.0,,623.0,584.0,39.0,,284258.0,171969426.0,1828.0,56.200000000000045,9.623287671232884,6.678082191780822,94075.1783369803,604.9765565085239 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SONA,Sonapur Minerals And Oil Limited,419.1,423.0,415.1,,422.0,419.1,2.8999999999999773,,16385.0,6866708.5,196.0,7.899999999999977,1.8849916487711709,0.6919589596754897,35034.227040816324,419.0850472993592 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SOPL,Sopan Pharmaceuticals Limited,833.0,915.0,833.0,,905.0,842.1,62.89999999999998,,82670.0,72325100.3,1797.0,82.0,9.843937575030012,7.469421683885521,40247.690762381746,874.8651300350792 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SPC,Samling Power Company Limited,425.5,434.0,425.5,,430.0,434.7,-4.699999999999989,,3060.0,1311135.4,38.0,8.5,1.9976498237367801,-1.0812054290315134,34503.563157894736,428.47562091503266 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SPDL,Synergy Power Development Ltd.,380.0,398.8,380.0,,396.0,399.9,-3.8999999999999773,,75415.0,29492571.5,200.0,18.80000000000001,4.9473684210526345,-0.9752438109527325,147462.8575,391.0703639859444 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SPHL,Sayapatri Hydropower Limited,520.0,558.0,520.0,,553.7,546.0,7.7000000000000455,,12034.0,6536767.2,53.0,38.0,7.307692307692308,1.4102564102564186,123335.23018867926,543.1915572544458 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SPIL,Siddhartha Premier Insurance Limited,715.0,715.0,707.0,,710.0,715.0,-5.0,,533.0,379873.6,11.0,8.0,1.118881118881119,-0.6993006993006993,34533.96363636363,712.7084427767354 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SPL,Shuvam Power Limited,677.0,680.0,660.0,,680.0,677.9,2.1000000000000227,,4550.0,3013942.0,28.0,20.0,2.954209748892171,0.3097802035698514,107640.78571428571,662.4048351648352 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SRBLD83,10.25% Sunrise Bank Debenture 2083,1044.9,1044.9,1044.9,,1044.9,1059.9,-15.0,,10.0,10449.0,1.0,0.0,0.0,-1.415227851684121,10449.0,1044.9 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SRLI,Sanima Reliance Life Insurance Limited,386.0,386.4,382.4,,384.8,386.7,-1.8999999999999773,,15884.0,6096864.9,147.0,4.0,1.0362694300518136,-0.49133695371088115,41475.27142857143,383.83687358348027 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SSHL,Shiva Shree Hydropower Ltd,211.0,212.0,207.9,,211.7,211.0,0.6999999999999886,,91952.0,19294590.1,332.0,4.099999999999994,1.9431279620853052,0.33175355450236427,58116.23524096386,209.83328366974075 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,STC,Salt Trading Corporation,5200.0,5201.0,5200.0,,5200.0,5200.0,0.0,,1206.0,6270920.0,7.0,1.0,0.019230769230769232,0.0,895845.7142857143,5199.767827529022 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2130.0,2130.0,2053.0,,2098.0,2105.0,-7.0,,858.0,1780486.0,38.0,77.0,3.615023474178404,-0.332541567695962,46854.89473684211,2075.158508158508 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,676.0,694.0,676.0,,693.0,690.0,3.0,,65300.0,44765353.8,53.0,18.0,2.6627218934911245,0.43478260869565216,844629.316981132,685.5337488514548 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,629.0,638.9,629.0,,638.9,639.0,-0.10000000000002274,,2596.0,1643298.0,24.0,9.899999999999977,1.5739268680445113,-0.015649452269174136,68470.75,633.0115562403698 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,SYPNL,SY Panel Nepal Limited,1400.0,1429.5,1385.2,,1416.0,1408.9,7.099999999999909,,75037.0,105735275.4,680.0,44.299999999999955,3.164285714285711,0.5039392433813549,155493.05205882355,1409.108511800845 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,TAMOR,Sanima Middle Tamor Hydropower Limited,460.0,463.7,446.0,,451.5,452.0,-0.5,,24468.0,11060385.3,138.0,17.69999999999999,3.8478260869565193,-0.11061946902654868,80147.7195652174,452.03471064247185 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,TPC,Terhathum Power Company Limited,357.0,364.9,355.0,,364.9,363.0,1.8999999999999773,,12609.0,4524361.6,71.0,9.899999999999977,2.7731092436974727,0.5234159779614262,63723.402816901405,358.8200174478547 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,565.0,595.0,551.0,,590.0,565.0,25.0,,62548.0,35909280.6,1425.0,44.0,7.787610619469026,4.424778761061947,25199.495157894737,574.1075749824136 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,TRH,Taragaon Regency Hotel Limited,793.0,793.0,775.0,,775.0,793.0,-18.0,,817.0,642807.0,15.0,18.0,2.269861286254729,-2.269861286254729,42853.8,786.7894736842105 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,TSHL,Three Star Hydropower Limited,393.0,393.0,382.0,,385.0,392.9,-7.899999999999977,,4613.0,1778904.9,76.0,11.0,2.7989821882951653,-2.0106897429371284,23406.64342105263,385.6286364621721 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,TTL,Trade Tower Limited,726.7,760.0,725.1,,756.0,735.0,21.0,,10131.0,7558412.0,256.0,34.89999999999998,4.8025319939452285,2.857142857142857,29525.046875,746.0677129602211 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,TVCL,Trishuli Jal Vidhyut Company Limited ,495.0,504.0,483.0,,486.5,495.0,-8.5,,2785.0,1356853.0,30.0,21.0,4.242424242424243,-1.7171717171717171,45228.433333333334,487.20035906642727 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,UAIL,United Ajod Insurance Limited,448.1,462.0,448.1,,456.1,456.0,0.10000000000002274,,16603.0,7575446.1,92.0,13.899999999999977,3.1019861638027173,0.021929824561408493,82341.80543478261,456.26971631632836 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,UHEWA,Upper Hewakhola Hydropower Company Limited,600.0,603.0,583.5,,598.0,598.8,-0.7999999999999545,,23374.0,13863658.2,134.0,19.5,3.25,-0.13360053440213002,103460.13582089552,593.1230512535295 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2722.0,2972.0,2722.0,,2831.0,2775.0,56.0,,909.0,2532304.0,26.0,250.0,9.184423218221896,2.018018018018018,97396.30769230769,2785.8129812981297 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,ULHC,Upper Lohore Khola Hydropower Company Limited,379.8,379.8,360.0,,362.0,372.0,-10.0,,8966.0,3260413.1,81.0,19.80000000000001,5.2132701421800975,-2.6881720430107525,40252.013580246916,363.64188043720725 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,UMHL,United Modi Hydropower Ltd.,570.0,599.9,570.0,,590.5,596.4,-5.899999999999977,,23753.0,13864379.2,119.0,29.899999999999977,5.245614035087716,-0.9892689470154221,116507.38823529411,583.6896055235128 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,UMRH,United IDI Mardi RB Hydropower Limited.,547.8,547.8,535.0,,540.0,540.5,-0.5,,3102.0,1664929.0,36.0,12.799999999999955,2.336619204089075,-0.09250693802035154,46248.02777777778,536.7275950999356 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,UNHPL,Union Hydropower Limited,403.0,403.0,395.0,,400.0,400.0,0.0,,12246.0,4868611.0,69.0,8.0,1.9851116625310175,0.0,70559.57971014493,397.567450596113 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,UNL,Unilever Nepal Limited,47800.0,48000.0,47799.9,,48000.0,47800.0,200.0,,60.0,2871399.0,6.0,200.09999999999854,0.41861924686192165,0.41841004184100417,478566.5,47856.65 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1280.0,1280.0,1246.0,,1276.0,1287.9,-11.900000000000091,,888.0,1124566.0,25.0,34.0,2.65625,-0.9239847814271365,44982.64,1266.4031531531532 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,UPCL,UNIVERSAL POWER COMPANY LTD,359.1,363.0,355.0,,362.0,365.0,-3.0,,44974.0,16112948.1,183.0,8.0,2.227791701475912,-0.821917808219178,88048.89672131147,358.27251523102234 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,200.5,198.0,,200.1,199.0,1.0999999999999943,,54695.0,10899658.3,302.0,2.5,1.25,0.5527638190954746,36091.58377483444,199.28070756010607 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,USHEC,Upper Solu Hydro Electric Company Limited,487.5,500.0,487.5,,493.5,495.2,-1.6999999999999886,,2945.0,1462723.5,35.0,12.5,2.564102564102564,-0.3432956381260074,41792.1,496.6803056027165 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,USHL,Upper Syange Hydropower Limited,577.0,577.0,538.5,,550.0,550.0,0.0,,2354.0,1281595.6,93.0,38.5,6.672443674176777,0.0,13780.597849462367,544.4331350892099 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1210.1,1212.0,1175.4,,1200.0,1210.0,-10.0,,673.0,802567.8,19.0,36.59999999999991,3.02454342616312,-0.8264462809917356,42240.41052631579,1192.522734026746 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,670.1,692.0,670.1,,685.0,684.3,0.7000000000000455,,992.0,675551.0,57.0,21.899999999999977,3.2681689300104426,0.10229431535876744,11851.771929824561,680.9989919354839 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,VLUCL,Vision Lumbini Urja Company Limited ,460.0,460.0,448.0,,460.0,460.0,0.0,,3640.0,1652361.0,52.0,12.0,2.608695652173913,0.0,31776.173076923078,453.94532967032967 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1332.0,1408.0,1327.0,,1368.0,1368.0,0.0,,529.0,723846.0,20.0,81.0,6.081081081081082,0.0,36192.3,1368.3289224952741 +2026-07-23T09:15:34+00:00,2026-07-23T15:00:34+05:45,2026-07-23,15:00:34,1784798134,3,9,15,nepse_official,CLOSE,2026-07-23,YMHL,Yambaling Hydropower Limited,620.3,665.0,616.9,,660.0,633.3,26.700000000000045,,42420.0,27235617.3,1172.0,48.10000000000002,7.754312429469616,4.21601136901943,23238.581313993174,642.046612446959