From c7e8d874a434e45cda3f48834d411b0c5d2efb21 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Fri, 24 Jul 2026 05:15:35 +0000 Subject: [PATCH 1/9] Update market data (2026-07-24 11:00:24 NPT) [run:30068937611-1] --- .../2026/07/market_summary_2026-07-24.csv | 2 + data/nepse/2026/07/today_price_2026-07-24.csv | 68 +++++++++++++++++++ 2 files changed, 70 insertions(+) create mode 100644 data/nepse/2026/07/market_summary_2026-07-24.csv create mode 100644 data/nepse/2026/07/today_price_2026-07-24.csv diff --git a/data/nepse/2026/07/market_summary_2026-07-24.csv b/data/nepse/2026/07/market_summary_2026-07-24.csv new file mode 100644 index 00000000..69135169 --- /dev/null +++ b/data/nepse/2026/07/market_summary_2026-07-24.csv @@ -0,0 +1,2 @@ +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 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-24.csv b/data/nepse/2026/07/today_price_2026-07-24.csv new file mode 100644 index 00000000..a70ea80a --- /dev/null +++ b/data/nepse/2026/07/today_price_2026-07-24.csv @@ -0,0 +1,68 @@ +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 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,405.8,405.8,405.8,,405.8,386.5,19.30000000000001,,20.0,8116.0,2.0,0.0,0.0,4.993531694695993,4058.0,405.8 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1045.0,1045.0,1045.0,,1045.0,1094.9,-49.90000000000009,,100.0,104500.0,1.0,0.0,0.0,-4.557493835053437,104500.0,1045.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5550.0,5550.0,5550.0,,5550.0,5818.0,-268.0,,170.0,943500.0,12.0,0.0,0.0,-4.606393949810932,78625.0,5550.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,APHL,Appolo Hydropower Limited,930.0,930.0,930.0,,930.0,930.0,0.0,,69.0,64170.0,3.0,0.0,0.0,0.0,21390.0,930.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,API,Api Power Company Ltd.,325.4,325.4,325.4,,325.4,342.5,-17.100000000000023,,10.0,3254.0,1.0,0.0,0.0,-4.992700729927014,3254.0,325.4 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1060.2,1060.2,1060.2,,1060.2,1079.0,-18.799999999999955,,10.0,10602.0,1.0,0.0,0.0,-1.7423540315106538,10602.0,1060.2 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,BARUN,Barun Hydropower Co. Ltd.,318.3,318.3,318.3,,318.3,335.0,-16.69999999999999,,10.0,3183.0,1.0,0.0,0.0,-4.985074626865668,3183.0,318.3 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,BEDC,Bhugol Energy Development Company Limited,313.5,313.5,313.5,,313.5,330.0,-16.5,,10.0,3135.0,1.0,0.0,0.0,-5.0,3135.0,313.5 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,BHCL,Bikash Hydropower Company Limited,495.0,495.0,495.0,,495.0,515.0,-20.0,,200.0,99000.0,3.0,0.0,0.0,-3.8834951456310676,33000.0,495.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,BHL,Balephi Hydropower Limited,225.9,225.9,225.9,,225.9,215.2,10.700000000000017,,10.0,2259.0,1.0,0.0,0.0,4.972118959107815,2259.0,225.9 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,CFCL,Central Finance Co. Ltd.,627.0,627.0,627.0,,627.0,649.9,-22.899999999999977,,7000.0,4389000.0,12.0,0.0,0.0,-3.523619018310506,365750.0,627.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,CORBL,Corporate Development Bank Limited,1380.0,1380.0,1380.0,,1380.0,1440.0,-60.0,,600.0,828000.0,9.0,0.0,0.0,-4.166666666666666,92000.0,1380.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,CREST,Crest Micro Life Insurance Limited,1195.0,1195.0,1195.0,,1195.0,1201.0,-6.0,,10.0,11950.0,1.0,0.0,0.0,-0.4995836802664446,11950.0,1195.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,DOLTI,Dolti Power Company Limited,312.7,312.7,312.7,,312.7,329.1,-16.400000000000034,,10.0,3127.0,1.0,0.0,0.0,-4.983287754481931,3127.0,312.7 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,ECL,Everest Colour Limited,571.8,571.8,571.8,,571.8,566.2,5.599999999999909,,20.0,11436.0,2.0,0.0,0.0,0.9890498057223434,5718.0,571.8 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,GCIL,Ghorahi Cement Industry Limited,345.8,345.8,345.8,,345.8,364.0,-18.19999999999999,,10.0,3458.0,1.0,0.0,0.0,-4.9999999999999964,3458.0,345.8 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,GHL,Ghalemdi Hydro Limited,244.1,244.1,244.1,,244.1,232.5,11.599999999999994,,10.0,2441.0,1.0,0.0,0.0,4.989247311827954,2441.0,244.1 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,GRDBL,Green Development Bank Ltd.,1130.0,1130.0,1130.0,,1130.0,1085.0,45.0,,50.0,56500.0,2.0,0.0,0.0,4.147465437788019,28250.0,1130.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,HBL,Himalayan Bank Limited,192.7,192.7,192.7,,192.7,202.8,-10.100000000000023,,10.0,1927.0,1.0,0.0,0.0,-4.980276134122299,1927.0,192.7 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,HFIN,Hotel Forest Inn Limited,760.0,760.0,760.0,,760.0,760.0,0.0,,50.0,38000.0,3.0,0.0,0.0,0.0,12666.666666666666,760.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,HPPL,Himalayan Power Partner Ltd.,370.0,370.0,370.0,,370.0,381.0,-11.0,,10.0,3700.0,1.0,0.0,0.0,-2.8871391076115485,3700.0,370.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,850.0,850.0,,850.0,891.9,-41.89999999999998,,20.0,17000.0,1.0,0.0,0.0,-4.697836080278055,17000.0,850.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,KAHL,Kalanga Hydro Limited,583.0,583.0,583.0,,583.0,583.0,0.0,,120.0,69960.0,5.0,0.0,0.0,0.0,13992.0,583.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,KBL,Kumari Bank Limited,224.0,224.0,224.0,,224.0,223.0,1.0,,10.0,2240.0,1.0,0.0,0.0,0.4484304932735426,2240.0,224.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,KBSH,Kutheli Bukhari Small Hydropower Limited,993.3,993.3,993.3,,993.3,1045.5,-52.200000000000045,,860.0,854238.0,12.0,0.0,0.0,-4.992826398852228,71186.5,993.3 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,KHPL,Kalinchock Hydropower Limited,990.0,990.0,990.0,,990.0,992.0,-2.0,,90.0,89100.0,4.0,0.0,0.0,-0.20161290322580644,22275.0,990.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,MAKAR,Makar Jitumaya Suri Hydropower Limited,427.5,427.5,427.5,,427.5,450.0,-22.5,,10.0,4275.0,1.0,0.0,0.0,-5.0,4275.0,427.5 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,MDB,Miteri Development Bank Limited,612.0,612.0,601.0,,601.0,593.9,7.100000000000023,,150.0,90590.0,4.0,11.0,1.7973856209150325,1.1954874558006436,22647.5,603.9333333333333 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,MERO,Mero Microfinance Bittiya Sanstha Ltd.,738.9,738.9,738.9,,738.9,703.8,35.10000000000002,,10.0,7389.0,1.0,0.0,0.0,4.987212276214837,7389.0,738.9 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,MFIL,Manjushree Finance Ltd.,777.0,777.0,777.0,,777.0,797.0,-20.0,,10.0,7770.0,1.0,0.0,0.0,-2.5094102885821834,7770.0,777.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,MPFL,Multipurpose Finance Company Limited,610.0,610.0,610.0,,610.0,625.0,-15.0,,10.0,6100.0,1.0,0.0,0.0,-2.4,6100.0,610.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,MSHL,Mid Solu Hydropower Limited,596.0,596.0,596.0,,596.0,627.3,-31.299999999999955,,10.0,5960.0,1.0,0.0,0.0,-4.989638131675427,5960.0,596.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,NHPC,National Hydro Power Company Limited,298.0,298.0,298.0,,298.0,284.0,14.0,,200.0,59600.0,1.0,0.0,0.0,4.929577464788732,59600.0,298.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,NRIC,Nepal Reinsurance Company Limited,990.0,990.0,990.0,,990.0,996.0,-6.0,,68.0,67320.0,2.0,0.0,0.0,-0.6024096385542169,33660.0,990.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,NRN,NRN Infrastructure and Development Limited,1413.0,1413.0,1413.0,,1413.0,1487.1,-74.09999999999991,,10.0,14130.0,1.0,0.0,0.0,-4.982852531773244,14130.0,1413.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,NWCL,Nepal Warehousing Company Limited ,705.8,705.8,705.8,,705.8,742.9,-37.10000000000002,,10.0,7058.0,1.0,0.0,0.0,-4.993942657154398,7058.0,705.8 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,NYADI,Nyadi Hydropower Limited,397.9,397.9,397.9,,397.9,379.0,18.899999999999977,,10.0,3979.0,1.0,0.0,0.0,4.9868073878627905,3979.0,397.9 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,PCIL,Palpa Cement Industries Limited,700.0,700.0,700.0,,700.0,687.0,13.0,,60.0,42000.0,6.0,0.0,0.0,1.8922852983988356,7000.0,700.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,PPL,People's Power Limited,335.0,335.0,335.0,,335.0,338.9,-3.8999999999999773,,10.0,3350.0,1.0,0.0,0.0,-1.1507819415756795,3350.0,335.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,RADHI,Radhi Bidyut Company Ltd,721.0,721.0,721.0,,721.0,754.0,-33.0,,30.0,21630.0,3.0,0.0,0.0,-4.376657824933687,7210.0,721.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,RAWA,Rawa Energy Development Limited,464.0,464.0,464.0,,464.0,442.0,22.0,,10.0,4640.0,1.0,0.0,0.0,4.97737556561086,4640.0,464.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,RIDI,Ridi Power Company Limited,360.0,360.0,360.0,,360.0,378.1,-18.100000000000023,,20.0,7200.0,2.0,0.0,0.0,-4.787093361544571,3600.0,360.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,RLFL,Reliance Finance Ltd.,500.0,500.0,500.0,,500.0,479.0,21.0,,10.0,5000.0,1.0,0.0,0.0,4.3841336116910234,5000.0,500.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,641.3,641.3,641.3,,641.3,675.0,-33.700000000000045,,10.0,6413.0,1.0,0.0,0.0,-4.992592592592599,6413.0,641.3 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,RSML,Reliance Spinning Mills Limited,3471.0,3471.0,3471.0,,3471.0,3516.0,-45.0,,11.0,38181.0,1.0,0.0,0.0,-1.2798634812286689,38181.0,3471.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,SABBL,Salapa Bikas Bank Limited,1063.1,1063.1,1063.1,,1063.1,1119.0,-55.90000000000009,,10.0,10631.0,1.0,0.0,0.0,-4.995531724754253,10631.0,1063.1 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,SAGAR,Sagar Distillery Limited,1800.0,1800.0,1800.0,,1800.0,1820.0,-20.0,,10.0,18000.0,1.0,0.0,0.0,-1.098901098901099,18000.0,1800.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,SAIL,Shreenagar Agritech Industries Limited,1100.0,1100.0,1100.0,,1100.0,1145.0,-45.0,,10.0,11000.0,1.0,0.0,0.0,-3.9301310043668125,11000.0,1100.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,SANVI,Sanvi Energy Limited,665.7,665.7,665.7,,665.7,634.0,31.700000000000045,,10.0,6657.0,1.0,0.0,0.0,5.000000000000007,6657.0,665.7 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,SAPDBL,Saptakoshi Development Bank Ltd,752.0,752.0,752.0,,752.0,791.5,-39.5,,10.0,7520.0,1.0,0.0,0.0,-4.990524320909665,7520.0,752.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,SGHL,Sanigad Hydro Limited,550.0,550.0,550.0,,550.0,550.0,0.0,,20.0,11000.0,2.0,0.0,0.0,0.0,5500.0,550.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,SHIVM,SHIVAM CEMENTS LTD,638.0,638.0,638.0,,638.0,660.0,-22.0,,10.0,6380.0,1.0,0.0,0.0,-3.3333333333333335,6380.0,638.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,SINDU,Sindhu Bikash Bank Ltd,683.1,683.1,683.1,,683.1,719.0,-35.89999999999998,,10.0,6831.0,1.0,0.0,0.0,-4.9930458970792735,6831.0,683.1 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,SIPD,Shikhar power Development Limited,750.0,750.0,750.0,,750.0,745.0,5.0,,20.0,15000.0,2.0,0.0,0.0,0.6711409395973155,7500.0,750.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,755.1,755.1,755.1,,755.1,767.0,-11.899999999999977,,400.0,302040.0,2.0,0.0,0.0,-1.5514993481095145,151020.0,755.1 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,SKHEL,Suryakunda Hydro Electric Limited,1007.0,1007.0,1007.0,,1007.0,1060.0,-53.0,,10.0,10070.0,1.0,0.0,0.0,-5.0,10070.0,1007.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,788.0,788.0,788.0,,788.0,814.0,-26.0,,10.0,7880.0,1.0,0.0,0.0,-3.194103194103194,7880.0,788.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1082.0,1082.0,1082.0,,1082.0,1092.0,-10.0,,10.0,10820.0,1.0,0.0,0.0,-0.9157509157509158,10820.0,1082.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,SOHL,Solu Hydropower Limited,627.0,627.0,627.0,,627.0,623.0,4.0,,10.0,6270.0,1.0,0.0,0.0,0.6420545746388443,6270.0,627.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,SOPL,Sopan Pharmaceuticals Limited,905.0,905.0,905.0,,905.0,905.0,0.0,,10.0,9050.0,1.0,0.0,0.0,0.0,9050.0,905.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,SSHL,Shiva Shree Hydropower Ltd,221.1,221.1,221.1,,221.1,211.7,9.400000000000006,,18.0,3979.8,1.0,0.0,0.0,4.440245630609356,3979.8,221.10000000000002 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,658.4,658.4,658.4,,658.4,693.0,-34.60000000000002,,10.0,6584.0,1.0,0.0,0.0,-4.992784992784996,6584.0,658.4 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,SYPNL,SY Panel Nepal Limited,1360.0,1360.0,1360.0,,1360.0,1426.9,-66.90000000000009,,110.0,149600.0,2.0,0.0,0.0,-4.6884855280678455,74800.0,1360.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2730.0,2730.0,2730.0,,2730.0,2831.0,-101.0,,10.0,27300.0,1.0,0.0,0.0,-3.5676439420699397,27300.0,2730.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,UMHL,United Modi Hydropower Ltd.,570.0,570.0,570.0,,570.0,590.5,-20.5,,20.0,11400.0,1.0,0.0,0.0,-3.4716342082980525,11400.0,570.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1300.0,1300.0,1300.0,,1300.0,1276.0,24.0,,10.0,13000.0,1.0,0.0,0.0,1.8808777429467085,13000.0,1300.0 +2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,YMHL,Yambaling Hydropower Limited,693.0,693.0,693.0,,693.0,660.0,33.0,,13.0,9009.0,2.0,0.0,0.0,5.0,4504.5,693.0 From 5deb6124c0c701b438a3f0756ac42f61d50daf09 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Fri, 24 Jul 2026 05:45:35 +0000 Subject: [PATCH 2/9] Update market data (2026-07-24 11:30:24 NPT) [run:30070291144-1] --- .../2026/07/market_summary_2026-07-24.csv | 1 + data/nepse/2026/07/today_price_2026-07-24.csv | 268 ++++++++++++++++++ 2 files changed, 269 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-24.csv b/data/nepse/2026/07/market_summary_2026-07-24.csv index 69135169..ea96ad16 100644 --- a/data/nepse/2026/07/market_summary_2026-07-24.csv +++ b/data/nepse/2026/07/market_summary_2026-07-24.csv @@ -1,2 +1,3 @@ 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 2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,OPEN,,,,,,,,,, +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-24.csv b/data/nepse/2026/07/today_price_2026-07-24.csv index a70ea80a..926d4b2d 100644 --- a/data/nepse/2026/07/today_price_2026-07-24.csv +++ b/data/nepse/2026/07/today_price_2026-07-24.csv @@ -66,3 +66,271 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,UMHL,United Modi Hydropower Ltd.,570.0,570.0,570.0,,570.0,590.5,-20.5,,20.0,11400.0,1.0,0.0,0.0,-3.4716342082980525,11400.0,570.0 2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1300.0,1300.0,1300.0,,1300.0,1276.0,24.0,,10.0,13000.0,1.0,0.0,0.0,1.8808777429467085,13000.0,1300.0 2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,nepse_official,OPEN,2026-07-24,YMHL,Yambaling Hydropower Limited,693.0,693.0,693.0,,693.0,660.0,33.0,,13.0,9009.0,2.0,0.0,0.0,5.0,4504.5,693.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,ADBL,Agricultural Development Bank Limited,317.0,317.0,317.0,,317.0,317.0,0.0,,5.0,1537.5,1.0,0.0,0.0,0.0,1537.5,307.5 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,AHL,Asian Hydropower Limited,434.0,434.0,432.0,,432.0,432.0,0.0,,381.0,164652.0,6.0,2.0,0.4608294930875576,0.0,27442.0,432.15748031496065 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,AHPC,Arun Valley Hydropower Development Co. Ltd.,279.0,279.0,274.0,,278.0,277.0,1.0,,395.0,108750.5,8.0,5.0,1.7921146953405016,0.36101083032490977,13593.8125,275.31772151898736 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,405.8,405.8,380.1,,385.9,386.5,-0.6000000000000227,,24089.0,9271272.2,99.0,25.69999999999999,6.333169048792506,-0.15523932729625428,93649.21414141414,384.8757607206609 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,AKPL,Arun Kabeli Power Ltd.,268.5,268.7,266.0,,267.0,266.0,1.0,,3201.0,853303.0,8.0,2.6999999999999886,1.0055865921787668,0.37593984962406013,106662.875,266.573883161512 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1045.0,1129.9,1045.0,,1121.0,1094.9,26.09999999999991,,463.0,505579.0,14.0,84.90000000000009,8.124401913875607,2.3837793405790397,36112.78571428572,1091.963282937365 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,ALICL,Asian Life Insurance Co. Limited,441.0,441.0,441.0,,441.0,441.0,0.0,,39.0,17199.0,2.0,0.0,0.0,0.0,8599.5,441.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5550.0,6466.0,5550.0,,5620.0,5818.0,-198.0,,445.0,2517943.0,35.0,916.0,16.504504504504506,-3.4032313509797176,71941.22857142857,5658.298876404494 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,APHL,Appolo Hydropower Limited,930.0,949.7,920.0,,931.0,930.0,1.0,,8504.0,7909761.4,134.0,29.700000000000045,3.1935483870967794,0.10752688172043011,59028.070149253734,930.1224600188148 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,API,Api Power Company Ltd.,325.4,351.0,325.4,,343.0,342.5,0.5,,14306.0,4913414.0,38.0,25.600000000000023,7.867240319606646,0.145985401459854,129300.36842105263,343.45127918355934 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1060.2,1157.0,1060.0,,1063.2,1079.0,-15.799999999999955,,80.0,87115.0,8.0,97.0,9.149217128843615,-1.4643188137163998,10889.375,1088.9375 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,BANDIPUR,Bandipur Cablecar and Tourism Limited,759.0,782.8,759.0,,782.8,760.0,22.799999999999955,,8536.0,6626200.2,110.0,23.799999999999955,3.135704874835304,2.999999999999994,60238.18363636364,776.2652530459231 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,BARUN,Barun Hydropower Co. Ltd.,318.3,340.0,318.3,,340.0,335.0,5.0,,2150.0,728607.3,16.0,21.69999999999999,6.817467797675146,1.4925373134328357,45537.95625,338.8871162790698 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,BBC,Bishal Bazar Company Limited,4310.0,4389.0,4262.0,,4389.0,4390.0,-1.0,,50.0,215460.0,5.0,127.0,2.946635730858469,-0.022779043280182234,43092.0,4309.2 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,BEDC,Bhugol Energy Development Company Limited,313.5,336.0,313.5,,336.0,330.0,6.0,,3738.0,1234644.9,15.0,22.5,7.177033492822966,1.8181818181818181,82309.65999999999,330.2955858747993 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,BFC,Best Finance Company Ltd.,533.0,533.0,527.0,,530.0,533.0,-3.0,,2412.0,1278424.5,16.0,6.0,1.125703564727955,-0.5628517823639775,79901.53125,530.0267412935324 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,BHCL,Bikash Hydropower Company Limited,495.0,534.0,495.0,,534.0,515.0,19.0,,12010.0,6315980.0,91.0,39.0,7.878787878787878,3.6893203883495143,69406.37362637362,525.8934221482099 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,BHDC,Bindhyabasini Hydropower Development Company Limited,440.0,449.0,440.0,,442.1,444.9,-2.7999999999999545,,571.0,255845.0,4.0,9.0,2.0454545454545454,-0.6293549112159934,63961.25,448.0647985989492 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,BHL,Balephi Hydropower Limited,225.9,225.9,211.2,,216.4,215.2,1.200000000000017,,6530.0,1407125.7,29.0,14.700000000000017,6.5073041168658765,0.5576208178438741,48521.57586206897,215.48632465543645 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,BHPL,Barahi Hydropower Public Limited,490.0,500.0,490.0,,500.0,491.0,9.0,,1010.0,495000.0,3.0,10.0,2.0408163265306123,1.8329938900203666,165000.0,490.0990099009901 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,BJHL,Bhujung Hydropower Limited,780.5,810.0,780.5,,796.0,790.0,6.0,,1331.0,1059143.0,35.0,29.5,3.779628443305574,0.7594936708860759,30261.22857142857,795.7498121712998 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,297.0,297.0,292.2,,293.1,295.0,-1.8999999999999773,,130.0,38236.0,5.0,4.800000000000011,1.61616161616162,-0.6440677966101618,7647.2,294.12307692307695 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,BPCL,Butwal Power Company Limited,660.2,673.1,660.2,,673.1,670.9,2.2000000000000455,,40.0,26537.0,2.0,12.899999999999977,1.95395334747046,0.3279177224623708,13268.5,663.425 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,BUNGAL,Bungal Hydro Limited,635.0,645.0,630.0,,637.0,635.0,2.0,,5645.0,3589606.7,50.0,15.0,2.3622047244094486,0.31496062992125984,71792.134,635.8913551815766 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.0,940.0,931.9,,940.0,932.0,8.0,,182.0,169873.0,7.0,8.100000000000023,0.8690987124463544,0.8583690987124464,24267.571428571428,933.3681318681319 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,CFCL,Central Finance Co. Ltd.,627.0,660.0,627.0,,658.0,649.9,8.100000000000023,,31864.0,20723042.9,119.0,33.0,5.263157894736842,1.246345591629485,174143.2176470588,650.3591168717047 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,CGH,Chandragiri Hills Limited,793.0,793.0,793.0,,793.0,792.0,1.0,,800.0,634400.0,2.0,0.0,0.0,0.12626262626262627,317200.0,793.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,CHCL,Chilime Hydropower Company Limited,494.0,495.0,494.0,,494.9,494.0,0.8999999999999773,,184.0,90961.0,8.0,1.0,0.20242914979757085,0.18218623481780916,11370.125,494.3532608695652 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,CHDC,CEDB Holdings Limited,2180.0,2180.0,2180.0,,2180.0,2205.0,-25.0,,10.0,21800.0,1.0,0.0,0.0,-1.1337868480725624,21800.0,2180.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,CHL,Chhyangdi Hydropower Ltd.,266.2,274.0,266.2,,270.0,266.1,3.8999999999999773,,417.0,111455.4,6.0,7.800000000000011,2.930127723516158,1.4656144306651546,18575.899999999998,267.2791366906475 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,CIT,Citizen Investment Trust,1724.0,1725.0,1724.0,,1725.0,1724.8,0.20000000000004547,,22.0,37942.0,3.0,1.0,0.058004640371229696,0.011595547309835662,12647.333333333334,1724.6363636363637 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,CITY,City Hotel Limited,389.0,392.8,389.0,,391.6,389.0,2.6000000000000227,,6653.0,2602093.9,57.0,3.8000000000000114,0.9768637532133705,0.6683804627249416,45650.77017543859,391.1158725387043 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,CKHL,Chirkhwa Hydropower Limited ,603.4,603.4,603.4,,603.4,622.0,-18.600000000000023,,20.0,12068.0,2.0,0.0,0.0,-2.9903536977492,6034.0,603.4 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,CLI,Citizen Life Insurance Company Limited,443.3,447.0,443.3,,447.0,455.0,-8.0,,78.0,34703.5,6.0,3.6999999999999886,0.8346492217459934,-1.7582417582417582,5783.916666666667,444.9166666666667 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,CORBL,Corporate Development Bank Limited,1380.0,1550.0,1372.0,,1380.0,1440.0,-60.0,,20663.0,28721915.3,250.0,178.0,12.89855072463768,-4.166666666666666,114887.6612,1390.0167110293762 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,CREST,Crest Micro Life Insurance Limited,1195.0,1300.0,1179.0,,1197.0,1201.0,-4.0,,4698.0,5659185.5,52.0,121.0,10.125523012552302,-0.33305578684429643,108830.49038461539,1204.5946147296722 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,CSY,Citizens Santulit Yojana,8.93,9.0,8.93,,9.0,9.12,-0.11999999999999922,,400.0,3586.0,4.0,0.07000000000000028,0.7838745800671924,-1.3157894736842022,896.5,8.965 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1370.0,1370.0,1370.0,,1370.0,1370.0,0.0,,3.0,4023.3,1.0,0.0,0.0,0.0,4023.3,1341.1000000000001 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,CZBIL,Citizens Bank International Limited,206.0,207.0,204.0,,207.0,204.5,2.5,,12867.0,2661822.8,24.0,3.0,1.4563106796116505,1.2224938875305624,110909.28333333333,206.87206030931839 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,840.0,864.8,840.0,,840.0,849.9,-9.899999999999977,,157.0,132793.0,8.0,24.799999999999955,2.9523809523809468,-1.1648429226967854,16599.125,845.8152866242038 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,DHEL,Daramkhola Hydro Energy Limited,600.0,625.0,600.0,,624.1,598.0,26.100000000000023,,19614.0,12097440.1,178.0,25.0,4.166666666666666,4.364548494983281,67963.14662921349,616.7757775058632 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,DHPL,Dibyashwori Hydropower Ltd.,290.0,290.0,290.0,,290.0,298.0,-8.0,,270.0,78300.0,1.0,0.0,0.0,-2.684563758389262,78300.0,290.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,DOLTI,Dolti Power Company Limited,312.7,336.0,312.7,,336.0,329.1,6.899999999999977,,3810.0,1269609.8,18.0,23.30000000000001,7.451231212024307,2.096627164995435,70533.87777777779,333.2309186351706 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,DORDI,Dordi Khola Jal Bidyut Company Limited,264.1,264.1,262.0,,264.0,263.0,1.0,,41.0,10785.1,3.0,2.1000000000000227,0.7951533510034162,0.38022813688212925,3595.0333333333333,263.05121951219513 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,EBL,Everest Bank Limited,725.0,725.0,720.0,,723.0,719.0,4.0,,826.0,596420.0,11.0,5.0,0.6896551724137931,0.5563282336578581,54220.0,722.0581113801453 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,ECL,Everest Colour Limited,571.8,643.3,571.8,,643.3,566.2,77.09999999999991,,60.0,36069.0,6.0,71.5,12.504372158097238,13.61709643235604,6011.5,601.15 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,EDBL,Excel Development Bank Ltd.,586.9,588.0,586.9,,588.0,580.1,7.899999999999977,,1450.0,852180.0,5.0,1.1000000000000227,0.187425455784635,1.3618341665230091,170436.0,587.7103448275863 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,EHPL,Eastern Hydropower Limited,360.9,365.0,355.0,,365.0,355.3,9.699999999999989,,5534.0,1989064.0,26.0,10.0,2.770850651149903,2.7300872502110862,76502.46153846153,359.4260932417781 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,ENL,Emerging Nepal Limited,855.0,855.0,852.0,,853.9,834.0,19.899999999999977,,170.0,145089.0,9.0,3.0,0.3508771929824561,2.3860911270983185,16121.0,853.464705882353 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1010.0,1010.0,1006.8,,1006.8,996.0,10.799999999999955,,20.0,20168.0,2.0,3.2000000000000455,0.31683168316832133,1.0843373493975859,10084.0,1008.4 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,GBBD85,"Garima Debenture, 2085",1066.0,1066.0,1066.0,,1066.0,1065.0,1.0,,50.0,53300.0,2.0,0.0,0.0,0.09389671361502347,26650.0,1066.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,GBBL,Garima Bikas Bank Limited,416.6,425.0,416.6,,425.0,420.0,5.0,,165.0,69279.0,4.0,8.399999999999977,2.016322611617853,1.1904761904761905,17319.75,419.8727272727273 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,GBIME,Global IME Bank Limited,247.9,247.9,246.0,,247.8,249.0,-1.1999999999999886,,4021.0,993826.2,20.0,1.9000000000000057,0.7664380798709179,-0.48192771084336894,49691.31,247.1589654314847 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,GBIMESY2,Global IME Sammunat Yojana -2,9.45,9.45,9.45,,9.45,9.5,-0.05000000000000071,,100.0,945.0,1.0,0.0,0.0,-0.5263157894736916,945.0,9.45 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,756.0,756.0,755.0,,756.0,759.0,-3.0,,210.0,158660.0,3.0,1.0,0.13227513227513227,-0.3952569169960474,52886.666666666664,755.5238095238095 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,GCIL,Ghorahi Cement Industry Limited,345.8,368.0,345.8,,363.0,364.0,-1.0,,4980.0,1818894.0,21.0,22.19999999999999,6.419895893580101,-0.27472527472527475,86614.0,365.23975903614456 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,GHL,Ghalemdi Hydro Limited,244.1,244.1,231.0,,234.0,232.5,1.5,,1030.0,240132.5,13.0,13.099999999999994,5.366653011061039,0.6451612903225806,18471.73076923077,233.13834951456312 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,GIBF1,Global IME Balanced Fund-1,10.41,10.41,10.41,,10.41,10.41,0.0,,500.0,5205.0,1.0,0.0,0.0,0.0,5205.0,10.41 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1090.1,1091.0,1090.1,,1091.0,1110.0,-19.0,,39.0,42531.0,3.0,0.900000000000091,0.08256123291441987,-1.7117117117117115,14177.0,1090.5384615384614 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,GLH,GreenLife Hydropower Limited,255.1,260.8,255.1,,258.8,260.8,-2.0,,3587.0,928154.7,13.0,5.700000000000017,2.2344178753430097,-0.7668711656441718,71396.51538461538,258.75514357401727 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,479.9,479.9,473.0,,473.0,478.7,-5.699999999999989,,1510.0,714299.0,3.0,6.899999999999977,1.437799541571156,-1.1907248798830141,238099.66666666666,473.0456953642384 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,GMLI,Guardian Micro Life Insurance Limited ,1159.2,1220.0,1159.2,,1184.0,1195.0,-11.0,,71.0,84781.1,8.0,60.799999999999955,5.244996549344371,-0.9205020920502093,10597.6375,1194.1000000000001 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,GRDBL,Green Development Bank Ltd.,1130.0,1130.0,1054.1,,1067.1,1085.0,-17.90000000000009,,270.0,294759.2,9.0,75.90000000000009,6.716814159292044,-1.6497695852534646,32751.022222222222,1091.7007407407407 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,GUFL,Gurkhas Finance Ltd.,559.0,559.0,558.0,,558.0,564.0,-6.0,,500.0,279200.0,2.0,1.0,0.17889087656529518,-1.0638297872340425,139600.0,558.4 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,GVL,Green Ventures Limited,482.0,483.1,482.0,,483.1,490.0,-6.899999999999977,,21.0,10134.1,2.0,1.1000000000000227,0.22821576763485946,-1.4081632653061178,5067.05,482.5761904761905 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,H8020,Himalayan 80-20,12.0,12.0,12.0,,12.0,12.0,0.0,,100.0,1200.0,1.0,0.0,0.0,0.0,1200.0,12.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,HATHY,Hathway Investment Nepal Limited,759.0,759.0,759.0,,759.0,757.9,1.1000000000000227,,16.0,12144.0,1.0,0.0,0.0,0.1451378809869406,12144.0,759.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,HBL,Himalayan Bank Limited,192.7,203.9,192.7,,203.0,202.8,0.19999999999998863,,7806.0,1580733.6,80.0,11.200000000000017,5.812143227815266,0.09861932938855454,19759.170000000002,202.50238278247502 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,HDHPC,Himal Dolakha Hydropower Company Limited,217.0,222.9,217.0,,220.0,220.8,-0.8000000000000114,,4383.0,963154.0,20.0,5.900000000000006,2.7188940092165925,-0.36231884057971525,48157.7,219.7476614191193 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,HDL,Himalayan Distillery Limited,1180.0,1184.0,1180.0,,1183.0,1179.0,4.0,,1029.0,1216283.0,20.0,4.0,0.3389830508474576,0.33927056827820185,60814.15,1182.0048590864917 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,HEI,Himalayan Everest Insurance Limited,530.3,530.3,530.2,,530.2,535.9,-5.699999999999932,,400.0,212100.0,2.0,0.09999999999990905,0.018857250612843494,-1.0636312744914969,106050.0,530.25 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,HEIP,Himalayan Everest Insurance Limited Promoter,335.0,335.0,335.0,,335.0,335.0,0.0,,10.0,3350.0,1.0,0.0,0.0,0.0,3350.0,335.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,HFIN,Hotel Forest Inn Limited,760.0,803.0,760.0,,799.0,760.0,39.0,,28145.0,22346391.1,329.0,43.0,5.657894736842105,5.131578947368421,67922.1613981763,793.9737466690354 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,HHL,Himalayan Hydropower Limited,346.3,356.0,346.3,,353.5,350.5,3.0,,5410.0,1918551.0,17.0,9.699999999999989,2.8010395610742096,0.8559201141226819,112855.94117647059,354.63049907578556 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,HIDCL,Hydorelectricity Investment and Development Company Ltd,262.0,265.5,262.0,,265.0,263.6,1.3999999999999773,,619.0,163968.5,10.0,3.5,1.3358778625954197,0.5311077389984739,16396.85,264.8925686591276 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,197.9,197.9,197.4,,197.4,197.5,-0.09999999999999432,,60.0,11850.0,2.0,0.5,0.25265285497726125,-0.05063291139240218,5925.0,197.5 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,HIMSTAR,Him Star Urja Company Limited,775.0,775.0,753.0,,770.0,759.0,11.0,,630.0,482050.0,11.0,22.0,2.838709677419355,1.4492753623188406,43822.72727272727,765.1587301587301 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,905.0,905.0,905.0,,905.0,903.0,2.0,,27.0,24435.0,1.0,0.0,0.0,0.22148394241417496,24435.0,905.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,HLI,Himalayan Life Insurance Limited,330.2,336.0,330.2,,336.0,334.8,1.1999999999999886,,393.0,131423.7,13.0,5.800000000000011,1.7565112053301066,0.3584229390680969,10109.515384615386,334.4114503816794 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,HLICF,HLI Large Cap Fund,8.66,8.66,8.66,,8.66,8.92,-0.2599999999999998,,100.0,866.0,1.0,0.0,0.0,-2.9147982062780247,866.0,8.66 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,HPPL,Himalayan Power Partner Ltd.,370.0,385.8,370.0,,385.8,381.0,4.800000000000011,,12220.0,4686269.3,55.0,15.800000000000011,4.270270270270273,1.2598425196850422,85204.89636363636,383.49175941080193 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,HRL,Himalayan Reinsurance Limited,641.0,643.7,635.0,,641.8,641.0,0.7999999999999545,,15898.0,10162570.2,103.0,8.700000000000045,1.357254290171614,0.1248049921996809,98665.73009708738,639.235765505095 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,HURJA,Himalaya Urja Bikas Company Limited,245.0,245.0,241.0,,241.0,242.8,-1.8000000000000114,,2240.0,541520.0,8.0,4.0,1.6326530612244898,-0.7413509060955565,67690.0,241.75 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,ICFC,ICFC Finance Limited,611.1,611.1,611.1,,611.1,620.0,-8.899999999999977,,500.0,305550.0,1.0,0.0,0.0,-1.4354838709677382,305550.0,611.1 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,IHL,Ingwa Hydropower Limited,365.0,365.0,365.0,,365.0,367.5,-2.5,,10.0,3650.0,1.0,0.0,0.0,-0.6802721088435374,3650.0,365.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,875.5,850.0,,875.5,891.9,-16.399999999999977,,30.0,25755.0,2.0,25.5,3.0,-1.8387711626863972,12877.5,858.5 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,ILI,IME Life Insurance Company Limited,421.1,425.0,421.1,,425.0,425.0,0.0,,135.0,57007.8,13.0,3.8999999999999773,0.9261458085965275,0.0,4385.215384615385,422.28000000000003 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,JBBL,Jyoti Bikas Bank Limited,354.0,355.0,354.0,,355.0,359.0,-4.0,,1028.0,364117.0,11.0,1.0,0.2824858757062147,-1.1142061281337048,33101.545454545456,354.19941634241246 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1255.0,1265.0,1255.0,,1265.0,1289.0,-24.0,,176.0,221282.0,5.0,10.0,0.796812749003984,-1.8619084561675718,44256.4,1257.284090909091 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,JHAPA,Jhapa Energy Limited,1140.0,1180.0,1140.0,,1180.0,1148.0,32.0,,3538.0,4121979.1,35.0,40.0,3.508771929824561,2.7874564459930316,117770.83142857143,1165.0591011871113 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,JOSHI,Joshi Hydropower Development Company Ltd,274.0,274.0,274.0,,274.0,271.5,2.5,,80.0,21920.0,2.0,0.0,0.0,0.9208103130755065,10960.0,274.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,KAHL,Kalanga Hydro Limited,583.0,600.0,575.0,,600.0,583.0,17.0,,8431.0,4979019.0,269.0,25.0,4.288164665523156,2.9159519725557463,18509.36431226766,590.5609061795753 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,KBL,Kumari Bank Limited,224.0,229.0,223.7,,228.9,223.0,5.900000000000006,,253266.0,57089373.7,402.0,5.300000000000011,2.3660714285714337,2.6457399103139037,142013.36741293533,225.41270324480982 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,KBSH,Kutheli Bukhari Small Hydropower Limited,993.3,993.3,888.7,,957.3,1045.5,-88.20000000000005,,78232.0,72465529.6,557.0,104.59999999999991,10.53055471660122,-8.436154949784797,130099.69407540394,926.2901319153287 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.0,11.0,,11.0,11.08,-0.08000000000000007,,100.0,1100.0,1.0,0.0,0.0,-0.7220216606498201,1100.0,11.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,KDL,Kalinchowk Darshan Limited,791.0,791.0,791.0,,791.0,813.0,-22.0,,10.0,7910.0,1.0,0.0,0.0,-2.706027060270603,7910.0,791.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,KEF,Kumari Equity Fund,10.25,10.25,10.25,,10.25,10.5,-0.25,,100.0,1025.0,1.0,0.0,0.0,-2.380952380952381,1025.0,10.25 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,KHPL,Kalinchock Hydropower Limited,990.0,1045.0,990.0,,1030.0,992.0,38.0,,7719.0,7857508.0,136.0,55.0,5.555555555555555,3.8306451612903225,57775.794117647056,1017.9437751004016 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,KKHC,Khanikhola Hydropower Co. Ltd.,266.5,268.0,264.5,,267.0,266.5,0.5,,2140.0,568771.0,15.0,3.5,1.3133208255159476,0.18761726078799248,37918.066666666666,265.7808411214953 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,KPCL,Kalika power Company Ltd,475.0,475.0,475.0,,475.0,473.0,2.0,,15.0,7125.0,1.0,0.0,0.0,0.42283298097251587,7125.0,475.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,KSBBL,Kamana Sewa Bikas Bank Limited,485.0,485.5,485.0,,485.5,488.0,-2.5,,498.0,241571.0,9.0,0.5,0.10309278350515465,-0.5122950819672131,26841.222222222223,485.08232931726906 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,LBBL,Lumbini Bikas Bank Ltd.,497.0,501.0,497.0,,501.0,502.0,-1.0,,3816.0,1899523.0,9.0,4.0,0.8048289738430584,-0.199203187250996,211058.11111111112,497.7785639412998 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,LBLD88,8.5% Laxmi Bank Debenture 2088,1094.0,1094.0,1094.0,,1094.0,1118.5,-24.5,,15.0,16410.0,1.0,0.0,0.0,-2.1904336164506035,16410.0,1094.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,LEC,Liberty Energy Company Limited,224.9,225.0,222.4,,225.0,222.6,2.4000000000000057,,19975.0,4469343.1,43.0,2.5999999999999943,1.1560693641618471,1.0781671159029675,103938.21162790697,223.74683854818522 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,LICN,Life Insurance Corporation (Nepal) Limited,800.1,813.8,800.0,,813.8,803.9,9.899999999999977,,140.0,112148.9,3.0,13.799999999999955,1.7247844019497507,1.2314964547829303,37382.96666666667,801.0635714285714 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,LSL,Laxmi Sunrise Bank Limited,227.0,230.0,225.3,,230.0,227.0,3.0,,12728.0,2897725.5,50.0,4.699999999999989,2.0704845814977926,1.3215859030837005,57954.51,227.665422690132 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,LUK,Laxmi Unnati Kosh,10.36,10.36,10.36,,10.36,10.06,0.29999999999999893,,450.0,4662.0,1.0,0.0,0.0,2.9821073558648004,4662.0,10.36 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MABEL,Mabilung Energy Limited,632.5,656.0,632.0,,656.0,630.9,25.100000000000023,,7294.0,4704671.7,58.0,24.0,3.7944664031620556,3.978443493422099,81115.02931034483,645.005717027694 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MAKAR,Makar Jitumaya Suri Hydropower Limited,427.5,453.5,427.5,,450.0,450.0,0.0,,6060.0,2725634.6,19.0,26.0,6.081871345029239,0.0,143454.45263157896,449.7746864686469 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MANDU,Mandu Hydropower Limited,816.2,820.0,816.2,,820.0,839.0,-19.0,,20.0,16362.0,2.0,3.7999999999999545,0.46557216368536564,-2.264600715137068,8181.0,818.1 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,886.0,886.0,843.9,,843.9,864.0,-20.100000000000023,,206.0,179582.9,5.0,42.10000000000002,4.751693002257339,-2.3263888888888915,35916.58,871.7616504854369 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,273.2,277.0,273.2,,275.0,278.1,-3.1000000000000227,,285.0,78158.5,9.0,3.8000000000000114,1.3909224011713073,-1.1147069399496663,8684.277777777777,274.240350877193 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MBL,Machhapuchhre Bank Limited,250.8,258.2,250.8,,257.5,255.0,2.5,,855.0,218664.6,8.0,7.399999999999977,2.9505582137160995,0.9803921568627451,27333.075,255.7480701754386 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MBLEF,MBL Equity Fund,10.02,10.02,10.02,,10.02,10.2,-0.17999999999999972,,100.0,1002.0,1.0,0.0,0.0,-1.7647058823529385,1002.0,10.02 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MCHL,Menchhiyam Hydropower Limited,297.9,304.0,295.0,,295.0,290.0,5.0,,271.0,80327.0,6.0,9.0,3.0211480362537766,1.7241379310344827,13387.833333333334,296.409594095941 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MDB,Miteri Development Bank Limited,612.0,612.0,583.1,,590.0,593.9,-3.8999999999999773,,841.0,499343.0,23.0,28.899999999999977,4.722222222222219,-0.6566762081158406,21710.565217391304,593.7491082045184 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MEL,Modi Energy Limited,220.0,220.9,220.0,,220.5,220.0,0.5,,95.0,20956.5,5.0,0.9000000000000057,0.4090909090909116,0.22727272727272727,4191.3,220.59473684210528 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MEN,Mountain Energy Nepal Limited,595.0,599.0,595.0,,599.0,594.8,4.2000000000000455,,975.0,583530.0,11.0,4.0,0.6722689075630253,0.706119704102227,53048.181818181816,598.4923076923077 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MERO,Mero Microfinance Bittiya Sanstha Ltd.,738.9,738.9,696.0,,696.0,703.8,-7.7999999999999545,,39.0,27781.0,3.0,42.89999999999998,5.805927730410066,-1.1082693947144011,9260.333333333334,712.3333333333334 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MFIL,Manjushree Finance Ltd.,777.0,799.0,777.0,,799.0,797.0,2.0,,10039.0,8017626.0,11.0,22.0,2.8314028314028317,0.2509410288582183,728875.0909090909,798.6478732941528 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MHCL,Molung Hydropower Company Limited,323.0,323.0,315.3,,317.0,324.0,-7.0,,780.0,247943.0,4.0,7.699999999999989,2.383900928792566,-2.1604938271604937,61985.75,317.875641025641 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MHL,Mandakini Hydropower Limited,489.0,489.0,489.0,,489.0,489.8,-0.8000000000000114,,10.0,4890.0,1.0,0.0,0.0,-0.16333197223356702,4890.0,489.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MHNL,Mountain Hydro Nepal Limited,240.0,242.0,240.0,,240.2,245.0,-4.800000000000011,,847.0,204002.9,6.0,2.0,0.8333333333333334,-1.9591836734693926,34000.48333333333,240.8534828807556 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MKHC,Maya Khola Hydropower Company Limited,297.1,297.1,295.0,,296.2,299.0,-2.8000000000000114,,220.0,65332.0,3.0,2.1000000000000227,0.70683271625716,-0.9364548494983315,21777.333333333332,296.96363636363634 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MKHL,Mai Khola Hydropower Limited,498.3,498.3,498.3,,498.3,512.0,-13.699999999999989,,10.0,4983.0,1.0,0.0,0.0,-2.675781249999998,4983.0,498.3 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MKJC,Mailung Khola Jal Vidhyut Company Limited,471.0,494.0,471.0,,494.0,480.0,14.0,,3340.0,1636856.0,17.0,23.0,4.8832271762208075,2.9166666666666665,96285.64705882352,490.0766467065868 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1131.2,1131.2,1131.2,,1131.2,1159.9,-28.700000000000045,,16.0,18099.2,1.0,0.0,0.0,-2.474351237175622,18099.2,1131.2 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MLBL,Mahalaxmi Bikas Bank Ltd.,365.0,365.0,360.0,,360.0,360.0,0.0,,589.0,213985.8,7.0,5.0,1.36986301369863,0.0,30569.399999999998,363.30356536502546 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1740.0,1740.0,1740.0,,1740.0,1738.0,2.0,,10.0,17400.0,1.0,0.0,0.0,0.11507479861910241,17400.0,1740.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,475.0,480.0,475.0,,480.0,475.0,5.0,,45.0,21425.0,3.0,5.0,1.0526315789473684,1.0526315789473684,7141.666666666667,476.1111111111111 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MNBBL,Muktinath Bikas Bank Ltd.,379.0,379.0,377.0,,378.5,377.0,1.5,,805.0,304842.7,10.0,2.0,0.5277044854881267,0.3978779840848806,30484.27,378.6865838509317 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MNMF1,Muktinath Mutual Fund 1,9.8,10.09,9.8,,9.8,9.87,-0.06999999999999851,,500.0,4929.0,3.0,0.28999999999999915,2.959183673469379,-0.7092198581560133,1643.0,9.858 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MPFL,Multipurpose Finance Company Limited,610.0,635.0,610.0,,629.6,625.0,4.600000000000023,,937.0,581836.0,11.0,25.0,4.098360655737705,0.7360000000000037,52894.181818181816,620.9562433297759 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,MSHL,Mid Solu Hydropower Limited,596.0,665.0,596.0,,665.0,627.3,37.700000000000045,,50.0,31570.0,5.0,69.0,11.577181208053691,6.009883628248055,6314.0,631.4 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NABBC,Narayani Development Bank Limited,793.0,796.0,793.0,,796.0,793.0,3.0,,60.0,47730.0,2.0,3.0,0.37831021437578816,0.37831021437578816,23865.0,795.5 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NABIL,Nabil Bank Limited,550.0,553.0,546.1,,552.9,550.0,2.8999999999999773,,5035.0,2767358.3,71.0,6.899999999999977,1.2545454545454504,0.5272727272727231,38976.87746478873,549.6242899702085 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NBF3,Nabil Balanced Fund-3,9.95,9.95,9.95,,9.95,10.0,-0.05000000000000071,,100.0,995.0,1.0,0.0,0.0,-0.5000000000000071,995.0,9.95 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NBL,Nepal Bank Limited,271.0,271.0,265.2,,270.0,269.0,1.0,,5859.0,1579681.3,21.0,5.800000000000011,2.1402214022140265,0.37174721189591076,75222.91904761906,269.6161973032941 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NFS,Nepal Finance Ltd.,585.0,590.0,585.0,,589.9,584.0,5.899999999999977,,1285.0,752047.5,6.0,5.0,0.8547008547008548,1.0102739726027357,125341.25,585.2509727626459 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NGPL,Ngadi Group Power Ltd.,420.0,424.6,420.0,,423.0,419.0,4.0,,2515.0,1060382.0,21.0,4.600000000000023,1.0952380952381007,0.9546539379474941,50494.380952380954,421.6230616302187 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NHPC,National Hydro Power Company Limited,298.0,298.0,280.0,,284.0,284.0,0.0,,12538.0,3571634.6,45.0,18.0,6.0402684563758395,0.0,79369.65777777779,284.86477907162225 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1066.1,1066.1,1066.1,,1066.1,1036.0,30.09999999999991,,55.0,58635.5,1.0,0.0,0.0,2.9054054054053964,58635.5,1066.1 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NICA,NIC Asia Bank Ltd.,334.2,344.1,334.2,,344.1,341.0,3.1000000000000227,,5100.0,1740992.8,12.0,9.900000000000034,2.9622980251346602,0.9090909090909158,145082.73333333334,341.37113725490195 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NICL,Nepal Insurance Co. Ltd.,525.0,525.0,525.0,,525.0,520.0,5.0,,10.0,5250.0,1.0,0.0,0.0,0.9615384615384616,5250.0,525.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,552.0,556.0,552.0,,556.0,560.0,-4.0,,30.0,16640.0,3.0,4.0,0.7246376811594203,-0.7142857142857143,5546.666666666667,554.6666666666666 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NICSF,NIC Asia Select Fund 30,9.2,9.2,9.2,,9.2,9.2,0.0,,1100.0,10120.0,2.0,0.0,0.0,0.0,5060.0,9.2 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NIFRA,Nepal Infrastructure Bank Limited,251.5,257.0,251.5,,257.0,254.0,3.0,,1747.0,441869.3,29.0,5.5,2.1868787276341948,1.1811023622047243,15236.872413793102,252.9303377218088 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NIL,Neco Insurance Limited,627.0,639.9,627.0,,639.9,629.9,10.0,,26.0,16508.4,2.0,12.899999999999977,2.05741626794258,1.5875535799333227,8254.2,634.9384615384616 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NIMB,Nepal Investment Mega Bank Limited,198.0,201.8,196.0,,201.5,198.4,3.0999999999999943,,47023.0,9432917.0,75.0,5.800000000000011,2.929292929292935,1.5624999999999971,125772.22666666667,200.60219467069305 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,145.0,145.0,141.0,,141.1,145.0,-3.9000000000000057,,5012.0,707173.2,5.0,4.0,2.7586206896551726,-2.689655172413797,141434.63999999998,141.09600957701517 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NLG,NLG Insurance Company Ltd.,608.8,609.0,608.8,,609.0,595.0,14.0,,443.0,269755.4,7.0,0.20000000000004547,0.03285151116952127,2.3529411764705883,38536.485714285714,608.9286681715577 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NLIC,Nepal Life Insurance Co. Ltd.,766.8,768.9,763.0,,766.0,763.0,3.0,,5649.0,4328815.6,17.0,5.899999999999977,0.7694314032342172,0.39318479685452157,254636.21176470586,766.2976810054877 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NLICL,National Life Insurance Co. Ltd.,583.0,600.0,583.0,,592.8,583.0,9.799999999999955,,3091.0,1852801.8,7.0,17.0,2.9159519725557463,1.6809605488850694,264685.97142857144,599.4182465221611 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NMB,NMB Bank Limited,241.8,245.0,241.8,,245.0,243.1,1.9000000000000057,,4401.0,1077837.2,10.0,3.1999999999999886,1.3234077750206736,0.7815713698066664,107783.72,244.90733924108156 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NMBHF2,NMB Hybrid Fund L- II,9.58,9.66,9.58,,9.59,9.7,-0.10999999999999943,,423.0,4069.57,3.0,0.08000000000000007,0.835073068893529,-1.1340206185566952,1356.5233333333333,9.620732860520095 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NMFBS,National Laghubitta Bittiya Sanstha Limited,1117.5,1118.0,1117.5,,1118.0,1130.0,-12.0,,57.0,63709.0,4.0,0.5,0.0447427293064877,-1.0619469026548671,15927.25,1117.701754385965 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NMIC,Nepal Micro Insurance Company Limited,970.0,970.0,952.0,,970.0,970.0,0.0,,230.0,222640.0,7.0,18.0,1.8556701030927836,0.0,31805.714285714286,968.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,550.9,550.9,550.9,,550.9,545.0,5.899999999999977,,10.0,5509.0,1.0,0.0,0.0,1.0825688073394453,5509.0,550.9 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NRIC,Nepal Reinsurance Company Limited,990.0,990.0,960.0,,990.0,996.0,-6.0,,14904.0,14575889.4,135.0,30.0,3.0303030303030303,-0.6024096385542169,107969.55111111111,977.9850644122383 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NRM,Nepal Republic Media Limited,330.0,330.0,327.0,,327.0,329.2,-2.1999999999999886,,81.0,26550.0,3.0,3.0,0.9090909090909091,-0.668286755771564,8850.0,327.77777777777777 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NRN,NRN Infrastructure and Development Limited,1413.0,1528.0,1413.0,,1499.7,1487.1,12.600000000000136,,64827.0,96851270.1,31.0,115.0,8.138711960368012,0.8472866653217763,3124234.5193548384,1493.9958674626312 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NSY,Nepal Life Samriddhi Lagani Yojana,9.23,9.24,9.23,,9.24,9.5,-0.2599999999999998,,300.0,2771.0,2.0,0.009999999999999787,0.10834236186348632,-2.7368421052631557,1385.5,9.236666666666666 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NTC,Nepal Doorsanchar Company Limited,875.0,880.0,860.1,,869.0,859.0,10.0,,181.0,157991.0,7.0,19.899999999999977,2.274285714285712,1.1641443538998837,22570.14285714286,872.878453038674 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,623.0,639.0,623.0,,639.0,634.4,4.600000000000023,,3810.0,2434315.0,5.0,16.0,2.568218298555377,0.7250945775535975,486863.0,638.9278215223097 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NWCL,Nepal Warehousing Company Limited ,705.8,726.9,705.8,,726.9,742.9,-16.0,,210.0,152438.0,2.0,21.100000000000023,2.989515443468408,-2.153721900659577,76219.0,725.8952380952381 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,NYADI,Nyadi Hydropower Limited,397.9,397.9,374.6,,385.0,379.0,6.0,,63.0,24320.0,6.0,23.299999999999955,5.855742648906749,1.58311345646438,4053.3333333333335,386.031746031746 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,OHL,Oriental Hotels Limited,689.0,689.0,689.0,,689.0,688.5,0.5,,101.0,69589.0,2.0,0.0,0.0,0.07262164124909223,34794.5,689.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,OMPL,Om Megashree Pharmaceuticals Limited,996.0,1024.8,996.0,,1024.8,996.1,28.699999999999932,,260.0,263938.0,8.0,28.799999999999955,2.8915662650602365,2.8812368236120802,32992.25,1015.1461538461539 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,PBD84,10.15% Prime Debenture 2084,1100.0,1100.0,1100.0,,1100.0,1085.0,15.0,,45.0,49500.0,4.0,0.0,0.0,1.3824884792626728,12375.0,1100.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,PCBL,Prime Commercial Bank Ltd.,239.0,240.0,238.0,,240.0,239.0,1.0,,3818.0,912114.6,13.0,2.0,0.8368200836820083,0.41841004184100417,70162.66153846154,238.89853326348873 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,PCIL,Palpa Cement Industries Limited,700.0,709.9,690.2,,707.0,687.0,20.0,,20249.0,14227893.0,279.0,19.699999999999932,2.8142857142857047,2.911208151382824,50996.032258064515,702.6466986024001 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,PHCL,Peoples Hydropower Company Limited,310.1,311.0,306.1,,311.0,306.0,5.0,,14183.0,4395027.0,55.0,4.899999999999977,1.5801354401805794,1.6339869281045754,79909.58181818182,309.8799266727773 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,PMHPL,Panchakanya Mai Hydropower Ltd,328.0,328.0,328.0,,328.0,328.9,-0.8999999999999773,,10.0,3280.0,1.0,0.0,0.0,-0.2736394040741798,3280.0,328.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,PMLI,Prabhu Mahalaxmi Life Insurance Limited,452.0,462.0,452.0,,462.0,465.0,-3.0,,36.0,16429.3,3.0,10.0,2.2123893805309733,-0.6451612903225806,5476.433333333333,456.3694444444444 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,PPCL,Panchthar Power Compant Limited,358.0,358.0,358.0,,358.0,353.0,5.0,,10.0,3580.0,1.0,0.0,0.0,1.41643059490085,3580.0,358.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,PPL,People's Power Limited,335.0,344.0,335.0,,340.0,338.9,1.1000000000000227,,695.0,238077.0,9.0,9.0,2.6865671641791042,0.3245795219828926,26453.0,342.5568345323741 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,PROFL,Progressive Finance Limited,441.0,441.0,441.0,,441.0,443.5,-2.5,,32.0,14112.0,1.0,0.0,0.0,-0.5636978579481398,14112.0,441.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,PRVU,Prabhu Bank Limited,197.9,199.3,196.0,,199.0,195.9,3.0999999999999943,,30780.0,6109909.6,48.0,3.3000000000000114,1.66750884284993,1.5824400204185778,127289.78333333333,198.50258609486679 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,PSF,Prabhu Select Fund,11.65,11.65,11.65,,11.65,12.0,-0.34999999999999964,,1000.0,11650.0,1.0,0.0,0.0,-2.9166666666666634,11650.0,11.65 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,PURE,Pure Energy Limited,899.0,899.0,873.0,,893.0,890.0,3.0,,541.0,480385.0,11.0,26.0,2.8921023359288096,0.33707865168539325,43671.36363636364,887.9574861367837 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,RADHI,Radhi Bidyut Company Ltd,721.0,760.0,721.0,,760.0,754.0,6.0,,12780.0,9637695.6,20.0,39.0,5.409153952843273,0.7957559681697612,481884.77999999997,754.1232863849765 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,RAWA,Rawa Energy Development Limited,464.0,464.0,441.1,,450.0,442.0,8.0,,4300.0,1917641.9,27.0,22.899999999999977,4.935344827586202,1.809954751131222,71023.77407407407,445.9632325581395 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,RBBF40,RBB Focus 40,8.95,8.95,8.95,,8.95,9.19,-0.2400000000000002,,1000.0,8950.0,1.0,0.0,0.0,-2.61153427638738,8950.0,8.95 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,RFPL,River Falls Power Limited,350.0,350.0,342.1,,345.0,344.0,1.0,,629.0,216472.4,13.0,7.899999999999977,2.2571428571428505,0.29069767441860467,16651.723076923077,344.1532591414944 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,RHGCL,Rapti Hydro And General Construction Limited,265.1,278.0,265.1,,269.5,270.0,-0.5,,1485.0,399990.0,14.0,12.899999999999977,4.866088268577886,-0.1851851851851852,28570.714285714286,269.35353535353534 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,263.2,270.0,263.2,,270.0,267.0,3.0,,3615.0,959978.5,10.0,6.800000000000011,2.583586626139822,1.1235955056179776,95997.85,265.55421853388657 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,RIDI,Ridi Power Company Limited,360.0,385.9,360.0,,380.0,378.1,1.8999999999999773,,72617.0,27574542.7,106.0,25.899999999999977,7.194444444444438,0.5025125628140643,260137.19528301887,379.7257212498451 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,RLEL,Ridge Line Energy Limited,930.0,967.0,905.0,,942.2,940.0,2.2000000000000455,,7485.0,6949928.5,51.0,62.0,6.666666666666667,0.2340425531914942,136273.10784313726,928.5141616566466 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,RLFL,Reliance Finance Ltd.,500.0,500.0,475.0,,476.1,479.0,-2.8999999999999773,,420.0,200266.0,8.0,25.0,5.0,-0.6054279749478032,25033.25,476.82380952380953 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,RMF1,RBB Mutual Fund 1,9.62,9.66,9.62,,9.62,9.9,-0.28000000000000114,,110100.0,1060666.0,4.0,0.040000000000000924,0.4158004158004254,-2.8282828282828394,265166.5,9.633660308810173 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,RNLI,Reliable Nepal Life Insurance Limited,451.1,457.9,451.1,,457.9,458.0,-0.10000000000002274,,392.0,179109.7,10.0,6.7999999999999545,1.5074262912879526,-0.021834061135376143,17910.97,456.9125 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,641.3,641.3,641.3,,641.3,675.0,-33.700000000000045,,11.0,7035.1,2.0,0.0,0.0,-4.992592592592599,3517.55,639.5545454545455 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,RSML,Reliance Spinning Mills Limited,3471.0,3542.9,3471.0,,3542.9,3516.0,26.90000000000009,,6822.0,23931491.0,108.0,71.90000000000009,2.0714491501008383,0.7650739476678069,221587.87962962964,3507.9875403107594 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SABBL,Salapa Bikas Bank Limited,1063.1,1195.0,1063.1,,1141.3,1119.0,22.299999999999955,,2569.0,2939200.3,66.0,131.9000000000001,12.407111278336949,1.9928507596067877,44533.337878787876,1144.1028804982482 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SADBL,Shangrila Development Bank Ltd.,424.0,431.0,423.1,,424.3,427.0,-2.6999999999999886,,1762.0,755758.6,13.0,7.899999999999977,1.863207547169806,-0.6323185011709576,58135.27692307692,428.92088535754823 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SAGAR,Sagar Distillery Limited,1800.0,1842.0,1800.0,,1842.0,1820.0,22.0,,622.0,1129788.0,10.0,42.0,2.3333333333333335,1.208791208791209,112978.8,1816.379421221865 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.2,-0.14999999999999858,,400.0,4020.0,2.0,0.0,0.0,-1.4705882352941038,2010.0,10.05 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SAHAS,Sahas Urja Limited,661.0,663.0,660.3,,663.0,664.0,-1.0,,472.0,312224.6,16.0,2.7000000000000455,0.4084720121028813,-0.15060240963855423,19514.0375,661.4927966101694 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SAIL,Shreenagar Agritech Industries Limited,1100.0,1162.0,1100.0,,1144.0,1145.0,-1.0,,5118.0,5896524.6,54.0,62.0,5.636363636363637,-0.08733624454148471,109194.9,1152.1150058616647 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SALICO,Sagarmatha Lumbini Insurance Co. Limited,601.0,601.0,590.4,,600.0,604.0,-4.0,,172.0,103111.0,4.0,10.600000000000023,1.76372712146423,-0.6622516556291391,25777.75,599.4825581395348 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SANIMA,Sanima Bank Limited,366.0,370.0,365.1,,370.0,366.0,4.0,,5875.0,2168435.4,25.0,4.899999999999977,1.338797814207644,1.092896174863388,86737.416,369.09538723404256 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SANVI,Sanvi Energy Limited,665.7,665.7,625.7,,650.0,634.0,16.0,,5408.0,3488856.7,54.0,40.0,6.008712633318311,2.5236593059936907,64608.45740740741,645.128827662722 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SAPDBL,Saptakoshi Development Bank Ltd,752.0,808.0,752.0,,808.0,791.5,16.5,,4013.0,3207640.0,48.0,56.0,7.446808510638298,2.0846493998736575,66825.83333333333,799.3122352354846 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SARBTM,Sarbottam Cement Limited,795.0,800.0,795.0,,800.0,798.0,2.0,,61.0,48565.0,3.0,5.0,0.628930817610063,0.2506265664160401,16188.333333333334,796.1475409836065 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SBI,Nepal SBI Bank Limited,409.4,409.4,409.4,,409.4,409.0,0.39999999999997726,,20.0,8188.0,1.0,0.0,0.0,0.09779951100243943,8188.0,409.4 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SBL,Siddhartha Bank Limited,402.0,406.0,402.0,,406.0,406.0,0.0,,15740.0,6362592.8,30.0,4.0,0.9950248756218906,0.0,212086.42666666667,404.2308005082592 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SCB,Standard Chartered Bank Limited,655.09,655.09,655.09,,655.09,655.2,-0.11000000000001364,,130.0,85161.7,2.0,0.0,0.0,-0.01678876678876887,42580.85,655.09 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SFMF,Sunrise First Mutual Fund,10.3,10.3,10.3,,10.3,10.5,-0.1999999999999993,,200.0,2060.0,1.0,0.0,0.0,-1.904761904761898,2060.0,10.3 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SGHC,Swet-Ganga Hydropower & Construction Limited ,326.0,330.0,325.0,,330.0,325.0,5.0,,4040.0,1322157.0,17.0,5.0,1.5337423312883436,1.5384615384615385,77773.94117647059,327.26658415841587 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SGHL,Sanigad Hydro Limited,550.0,569.0,550.0,,569.0,550.0,19.0,,14224.0,7968029.0,501.0,19.0,3.4545454545454546,3.4545454545454546,15904.249500998005,560.1820163104612 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SGIC,Sanima GIC Insurance Limited,478.0,478.0,471.0,,471.1,478.8,-7.699999999999989,,30.0,14201.0,3.0,7.0,1.4644351464435146,-1.6081871345029215,4733.666666666667,473.3666666666667 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SHEL,Singati Hydro Energy Limited,310.0,315.0,310.0,,312.0,312.5,-0.5,,1294.0,404274.0,13.0,5.0,1.6129032258064515,-0.16,31098.0,312.42194744976814 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SHINE,Shine Resunga Development Bank Ltd.,420.0,421.7,420.0,,421.7,417.0,4.699999999999989,,345.0,145247.5,4.0,1.6999999999999886,0.40476190476190205,1.1270983213429229,36311.875,421.0072463768116 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SHIVM,SHIVAM CEMENTS LTD,638.0,660.0,638.0,,660.0,660.0,0.0,,5680.0,3732168.4,41.0,22.0,3.4482758620689653,0.0,91028.49756097561,657.0719014084507 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SHL,Soaltee Hotel Limited,504.9,504.9,504.9,,504.9,499.6,5.2999999999999545,,10.0,5049.0,1.0,0.0,0.0,1.0608486789431455,5049.0,504.9 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1453.2,1454.0,1453.2,,1454.0,1498.0,-44.0,,20.0,29072.0,2.0,0.7999999999999545,0.055050922102942094,-2.9372496662216285,14536.0,1453.6 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SHPC,Sanima Mai Hydropower Ltd.,520.0,520.0,512.1,,512.1,515.9,-3.7999999999999545,,194.0,100702.0,3.0,7.899999999999977,1.519230769230765,-0.7365768559798324,33567.333333333336,519.0824742268042 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SICL,Shikhar Insurance Co. Ltd.,639.8,639.8,639.8,,639.8,634.0,5.7999999999999545,,10.0,6398.0,1.0,0.0,0.0,0.9148264984227057,6398.0,639.8 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SIFC,Shree Investment Finance Co. Ltd.,530.0,530.0,530.0,,530.0,533.0,-3.0,,22.0,11660.0,1.0,0.0,0.0,-0.5628517823639775,11660.0,530.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SIGS2,Siddhartha Investment Growth Scheme - 2,10.15,10.15,10.15,,10.15,10.04,0.11000000000000121,,200.0,2030.0,1.0,0.0,0.0,1.0956175298804902,2030.0,10.15 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SIKLES,Sikles Hydropower Limited,559.0,573.7,559.0,,573.7,567.0,6.7000000000000455,,293.0,166705.7,8.0,14.700000000000045,2.629695885509847,1.181657848324523,20838.2125,568.961433447099 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SINDU,Sindhu Bikash Bank Ltd,683.1,723.0,683.1,,715.0,719.0,-4.0,,215.0,153317.2,5.0,39.89999999999998,5.841018884497142,-0.5563282336578581,30663.440000000002,713.1032558139535 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SIPD,Shikhar power Development Limited,750.0,750.0,717.1,,745.0,745.0,0.0,,3074.0,2262188.8,67.0,32.89999999999998,4.386666666666664,0.0,33764.01194029851,735.9104749512036 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,281.0,281.0,278.0,,278.5,284.0,-5.5,,546.0,153328.5,5.0,3.0,1.0676156583629894,-1.936619718309859,30665.7,280.82142857142856 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SJLIC,SuryaJyoti Life Insurance Company Limited,420.0,422.1,420.0,,422.1,424.9,-2.7999999999999545,,60.0,25274.0,6.0,2.1000000000000227,0.5000000000000054,-0.6589785831960354,4212.333333333333,421.23333333333335 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,755.1,771.0,755.1,,763.0,767.0,-4.0,,640.0,484660.0,5.0,15.899999999999977,2.1056813667063934,-0.5215123859191656,96932.0,757.28125 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SKHEL,Suryakunda Hydro Electric Limited,1007.0,1098.0,1007.0,,1098.0,1060.0,38.0,,1270.0,1373086.0,30.0,91.0,9.036742800397219,3.5849056603773586,45769.53333333333,1081.1700787401576 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SKHL,Super Khudi Hydropower Limited,944.0,970.0,929.0,,935.2,929.0,6.2000000000000455,,1965.0,1845953.0,43.0,41.0,4.343220338983051,0.6673842841765388,42929.13953488372,939.4162849872773 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,788.0,811.6,788.0,,811.6,814.0,-2.3999999999999773,,31.0,24902.0,3.0,23.600000000000023,2.9949238578680233,-0.29484029484029206,8300.666666666666,803.2903225806451 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1082.0,1147.8,1082.0,,1083.0,1092.0,-9.0,,50.0,55092.0,5.0,65.79999999999995,6.081330868761548,-0.8241758241758242,11018.4,1101.84 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SLCF,Sanima Large Cap Fund,10.0,10.0,10.0,,10.0,10.24,-0.2400000000000002,,100.0,1000.0,1.0,0.0,0.0,-2.343750000000002,1000.0,10.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,741.0,747.0,741.0,,747.0,759.7,-12.700000000000045,,44.0,32756.1,4.0,6.0,0.8097165991902834,-1.6717125180992558,8189.025,744.4568181818181 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1535.0,1535.0,1535.0,,1535.0,1578.0,-43.0,,100.0,153500.0,1.0,0.0,0.0,-2.7249683143219268,153500.0,1535.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SMH,Super Mai Hydropower Limited,511.1,511.1,511.1,,511.1,514.9,-3.7999999999999545,,12.0,6133.2,1.0,0.0,0.0,-0.738007380073792,6133.2,511.09999999999997 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SMHL,Super Madi Hydropower Limited,495.0,498.9,488.0,,490.0,488.0,2.0,,1254.0,617843.9,10.0,10.899999999999977,2.2020202020201975,0.4098360655737705,61784.39,492.6984848484849 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SMJC,Sagarmatha Jalabidhyut Company Limited,448.5,450.0,441.1,,442.0,440.0,2.0,,60.0,26795.0,6.0,8.899999999999977,1.9843924191750228,0.45454545454545453,4465.833333333333,446.5833333333333 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SNLI,Sun Nepal Life Insurance Company Limited,438.1,447.0,436.1,,436.2,438.1,-1.900000000000034,,115.0,50203.8,10.0,10.899999999999977,2.4880164346039666,-0.43369093814198445,5020.38,436.5547826086957 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SNORL,Snow Rivers Limited,989.0,1006.0,975.0,,990.0,995.0,-5.0,,4005.0,3964598.0,131.0,31.0,3.1344792719919106,-0.5025125628140703,30264.106870229007,989.9121098626716 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SOHL,Solu Hydropower Limited,627.0,630.5,610.2,,628.0,623.0,5.0,,24607.0,15345900.8,158.0,20.299999999999955,3.2376395534290197,0.8025682182985553,97125.95443037974,623.6396472548462 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SONA,Sonapur Minerals And Oil Limited,422.0,428.0,422.0,,427.0,422.0,5.0,,620.0,264098.0,14.0,6.0,1.4218009478672986,1.1848341232227488,18864.14285714286,425.96451612903223 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SOPL,Sopan Pharmaceuticals Limited,905.0,938.0,905.0,,936.0,905.0,31.0,,17814.0,16562465.1,289.0,33.0,3.6464088397790055,3.4254143646408837,57309.567820069205,929.7443078477602 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SPC,Samling Power Company Limited,430.0,430.0,421.0,,421.0,430.0,-9.0,,160.0,68710.0,2.0,9.0,2.0930232558139537,-2.0930232558139537,34355.0,429.4375 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SPDL,Synergy Power Development Ltd.,392.0,399.9,391.0,,391.0,396.0,-5.0,,3025.0,1183964.0,8.0,8.899999999999977,2.2704081632653006,-1.2626262626262625,147995.5,391.3930578512397 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SPHL,Sayapatri Hydropower Limited,538.3,540.0,538.3,,540.0,553.7,-13.700000000000045,,20.0,10783.0,2.0,1.7000000000000455,0.31580902842282105,-2.474264041899954,5391.5,539.15 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SRLI,Sanima Reliance Life Insurance Limited,385.0,385.0,383.5,,385.0,384.8,0.19999999999998863,,1384.0,532308.3,14.0,1.5,0.38961038961038963,0.051975051975049015,38022.02142857143,384.615823699422 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SSHL,Shiva Shree Hydropower Ltd,221.1,221.1,212.1,,213.0,211.7,1.3000000000000114,,6112.0,1302334.8,22.0,9.0,4.07055630936228,0.61407652338215,59197.03636363637,213.0783376963351 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,STC,Salt Trading Corporation,5102.0,5102.0,5102.0,,5102.0,5200.0,-98.0,,10.0,51020.0,1.0,0.0,0.0,-1.8846153846153846,51020.0,5102.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,658.4,699.9,658.4,,699.9,693.0,6.899999999999977,,308.0,214431.0,10.0,41.5,6.3031591737545565,0.9956709956709924,21443.1,696.2045454545455 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,625.1,625.1,625.1,,625.1,638.9,-13.799999999999955,,24.0,15002.4,1.0,0.0,0.0,-2.1599624354358986,15002.4,625.1 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,SYPNL,SY Panel Nepal Limited,1360.0,1450.0,1360.0,,1450.0,1426.9,23.09999999999991,,8260.0,11885764.5,123.0,90.0,6.61764705882353,1.6188941061041355,96632.23170731707,1438.954539951574 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,453.0,450.0,,452.0,451.5,0.5,,848.0,382106.0,7.0,3.0,0.6651884700665188,0.11074197120708748,54586.57142857143,450.59669811320754 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,TPC,Terhathum Power Company Limited,370.0,370.0,370.0,,370.0,361.0,9.0,,10.0,3700.0,1.0,0.0,0.0,2.4930747922437675,3700.0,370.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,581.0,600.0,580.0,,598.1,590.0,8.100000000000023,,7381.0,4344619.1,179.0,20.0,3.4423407917383817,1.3728813559322073,24271.61508379888,588.6220159869936 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,TSHL,Three Star Hydropower Limited,385.0,406.8,385.0,,405.0,385.0,20.0,,1870.0,751691.0,22.0,21.80000000000001,5.6623376623376656,5.194805194805195,34167.77272727273,401.9737967914439 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,TTL,Trade Tower Limited,756.0,775.0,756.0,,775.0,756.0,19.0,,1847.0,1413622.0,36.0,19.0,2.513227513227513,2.513227513227513,39267.27777777778,765.3611261505143 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,UHEWA,Upper Hewakhola Hydropower Company Limited,598.0,598.0,593.0,,595.0,598.0,-3.0,,1551.0,923445.5,11.0,5.0,0.8361204013377926,-0.5016722408026756,83949.59090909091,595.3871695680207 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2730.0,2825.0,2730.0,,2820.0,2831.0,-11.0,,45.0,125770.0,4.0,95.0,3.47985347985348,-0.3885552808194984,31442.5,2794.8888888888887 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,ULHC,Upper Lohore Khola Hydropower Company Limited,367.0,367.9,362.0,,362.0,362.2,-0.19999999999998863,,173.0,63297.7,8.0,5.899999999999977,1.6076294277929095,-0.055218111540582177,7912.2125,365.88265895953754 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,UMHL,United Modi Hydropower Ltd.,570.0,604.0,570.0,,581.0,590.5,-9.5,,7790.0,4515293.0,40.0,34.0,5.964912280701754,-1.6088060965283657,112882.325,579.6268292682927 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,UMRH,United IDI Mardi RB Hydropower Limited.,534.0,534.0,534.0,,534.0,540.0,-6.0,,11.0,5874.0,1.0,0.0,0.0,-1.1111111111111112,5874.0,534.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,UNHPL,Union Hydropower Limited,402.8,402.8,401.9,,401.9,400.0,1.8999999999999773,,365.0,146712.5,7.0,0.9000000000000341,0.22343594836147818,0.47499999999999437,20958.928571428572,401.95205479452056 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1300.0,1300.0,1265.0,,1265.0,1276.0,-11.0,,70.0,89950.0,5.0,35.0,2.6923076923076925,-0.8620689655172413,17990.0,1285.0 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,UPCL,UNIVERSAL POWER COMPANY LTD,355.1,357.0,354.0,,354.1,362.0,-7.899999999999977,,6245.0,2219532.5,16.0,3.0,0.8448324415657561,-2.182320441988944,138720.78125,355.4095276220977 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,201.0,200.0,,200.5,200.1,0.4000000000000057,,3255.0,652202.0,27.0,1.0,0.5,0.19990004997501534,24155.62962962963,200.36927803379416 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,USHL,Upper Syange Hydropower Limited,565.0,565.0,548.1,,563.0,550.0,13.0,,79.0,43916.0,7.0,16.899999999999977,2.9911504424778723,2.3636363636363638,6273.714285714285,555.8987341772151 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,672.0,690.0,672.0,,690.0,685.0,5.0,,77.0,52386.8,6.0,18.0,2.6785714285714284,0.7299270072992701,8731.133333333333,680.348051948052 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,VLUCL,Vision Lumbini Urja Company Limited ,458.0,459.0,458.0,,459.0,460.0,-1.0,,20.0,9170.0,2.0,1.0,0.21834061135371177,-0.21739130434782608,4585.0,458.5 +2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,YMHL,Yambaling Hydropower Limited,693.0,693.0,650.0,,676.9,660.0,16.899999999999977,,4309.0,2883660.0,141.0,43.0,6.204906204906205,2.5606060606060574,20451.489361702126,669.2179159897888 From 289db3dbf764c8382d91eb0fe995087d245a709c Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Fri, 24 Jul 2026 06:15:33 +0000 Subject: [PATCH 3/9] Update market data (2026-07-24 12:00:23 NPT) [run:30071730875-1] --- .../2026/07/market_summary_2026-07-24.csv | 1 + data/nepse/2026/07/today_price_2026-07-24.csv | 303 ++++++++++++++++++ 2 files changed, 304 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-24.csv b/data/nepse/2026/07/market_summary_2026-07-24.csv index ea96ad16..4ddc7c37 100644 --- a/data/nepse/2026/07/market_summary_2026-07-24.csv +++ b/data/nepse/2026/07/market_summary_2026-07-24.csv @@ -1,3 +1,4 @@ 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 2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,OPEN,,,,,,,,,, 2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,OPEN,,,,,,,,,, +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-24.csv b/data/nepse/2026/07/today_price_2026-07-24.csv index 926d4b2d..f42432a7 100644 --- a/data/nepse/2026/07/today_price_2026-07-24.csv +++ b/data/nepse/2026/07/today_price_2026-07-24.csv @@ -334,3 +334,306 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,672.0,690.0,672.0,,690.0,685.0,5.0,,77.0,52386.8,6.0,18.0,2.6785714285714284,0.7299270072992701,8731.133333333333,680.348051948052 2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,VLUCL,Vision Lumbini Urja Company Limited ,458.0,459.0,458.0,,459.0,460.0,-1.0,,20.0,9170.0,2.0,1.0,0.21834061135371177,-0.21739130434782608,4585.0,458.5 2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,nepse_official,OPEN,2026-07-24,YMHL,Yambaling Hydropower Limited,693.0,693.0,650.0,,676.9,660.0,16.899999999999977,,4309.0,2883660.0,141.0,43.0,6.204906204906205,2.5606060606060574,20451.489361702126,669.2179159897888 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,967.0,970.0,967.0,,970.0,950.0,20.0,,192.0,186032.0,8.0,3.0,0.3102378490175801,2.1052631578947367,23254.0,968.9166666666666 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,ADBL,Agricultural Development Bank Limited,317.0,319.8,316.0,,319.0,317.0,2.0,,8177.0,2600410.5,30.0,3.8000000000000114,1.1987381703470068,0.6309148264984227,86680.35,318.01522563287267 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,ADBLD83,10.35% Agricultural Bank Debenture 2083,1034.0,1034.0,1034.0,,1034.0,1062.2,-28.200000000000045,,180.0,186120.0,1.0,0.0,0.0,-2.6548672566371723,186120.0,1034.0 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,AHL,Asian Hydropower Limited,434.0,439.7,428.9,,430.0,432.0,-2.0,,1050.0,452304.0,11.0,10.800000000000011,2.4884792626728136,-0.4629629629629629,41118.545454545456,430.7657142857143 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,AHPC,Arun Valley Hydropower Development Co. Ltd.,279.0,279.8,274.0,,277.5,277.0,0.5,,10697.0,2977407.0,49.0,5.800000000000011,2.078853046594986,0.18050541516245489,60763.4081632653,278.3403758063008 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,405.8,405.8,380.1,,383.2,386.5,-3.3000000000000114,,73120.0,28168555.8,212.0,25.69999999999999,6.333169048792506,-0.853816300129369,132870.54622641508,385.2373605032823 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,AKPL,Arun Kabeli Power Ltd.,268.5,268.7,266.0,,267.0,266.0,1.0,,10807.0,2886377.7,31.0,2.6999999999999886,1.0055865921787668,0.37593984962406013,93108.95806451613,267.08408438974743 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1045.0,1129.9,1045.0,,1116.0,1094.9,21.09999999999991,,494.0,540001.0,17.0,84.90000000000009,8.124401913875607,1.9271166316558503,31764.764705882353,1093.1194331983806 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,ALICL,Asian Life Insurance Co. Limited,441.0,446.0,441.0,,442.1,441.0,1.1000000000000227,,1694.0,754622.2,18.0,5.0,1.1337868480725624,0.24943310657596887,41923.455555555556,445.4676505312869 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5550.0,6466.0,5550.0,,5611.0,5818.0,-207.0,,1175.0,6611198.0,61.0,916.0,16.504504504504506,-3.55792368511516,108380.29508196721,5626.551489361702 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,APHL,Appolo Hydropower Limited,930.0,952.0,920.0,,932.1,930.0,2.1000000000000227,,13749.0,12848061.9,256.0,32.0,3.4408602150537635,0.2258064516129057,50187.741796875,934.4724634518874 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,API,Api Power Company Ltd.,325.4,351.0,325.4,,342.3,342.5,-0.19999999999998863,,36686.0,12600176.7,88.0,25.600000000000023,7.867240319606646,-0.05839416058393828,143183.82613636364,343.4600855912337 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1060.2,1157.0,1060.0,,1081.0,1079.0,2.0,,1100.0,1189022.0,16.0,97.0,9.149217128843615,0.18535681186283595,74313.875,1080.929090909091 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,BANDIPUR,Bandipur Cablecar and Tourism Limited,759.0,795.0,759.0,,771.0,760.0,11.0,,20598.0,16067885.9,244.0,36.0,4.743083003952568,1.4473684210526316,65851.99139344263,780.0701961355471 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,BARUN,Barun Hydropower Co. Ltd.,318.3,340.0,318.3,,337.1,335.0,2.1000000000000227,,4040.0,1368302.8,32.0,21.69999999999999,6.817467797675146,0.6268656716417977,42759.4625,338.68881188118814 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,BBC,Bishal Bazar Company Limited,4310.0,4389.0,4262.0,,4389.0,4390.0,-1.0,,50.0,215460.0,5.0,127.0,2.946635730858469,-0.022779043280182234,43092.0,4309.2 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,BEDC,Bhugol Energy Development Company Limited,313.5,339.5,313.5,,331.0,330.0,1.0,,12952.0,4318006.1,69.0,26.0,8.293460925039872,0.30303030303030304,62579.798550724634,333.38527640518834 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,BFC,Best Finance Company Ltd.,533.0,533.0,527.0,,528.7,533.0,-4.2999999999999545,,8593.0,4554865.7,55.0,6.0,1.125703564727955,-0.8067542213883592,82815.74,530.0669963924124 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,BGWT,Bhagawati Hydropower Development Company Limited,610.0,625.0,610.0,,620.0,610.0,10.0,,64.0,39497.2,7.0,15.0,2.459016393442623,1.639344262295082,5642.457142857143,617.14375 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,BHCL,Bikash Hydropower Company Limited,495.0,539.9,495.0,,522.5,515.0,7.5,,27465.0,14550354.0,193.0,44.89999999999998,9.070707070707067,1.4563106796116505,75390.43523316062,529.778044784271 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,BHDC,Bindhyabasini Hydropower Development Company Limited,440.0,450.0,440.0,,443.0,444.9,-1.8999999999999773,,1676.0,749872.0,9.0,10.0,2.272727272727273,-0.42706226118228313,83319.11111111111,447.41766109785203 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,BHL,Balephi Hydropower Limited,225.9,225.9,211.2,,217.2,215.2,2.0,,12426.0,2687597.8,66.0,14.700000000000017,6.5073041168658765,0.929368029739777,40721.17878787879,216.2882504426203 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,BHPL,Barahi Hydropower Public Limited,490.0,500.0,490.0,,498.0,491.0,7.0,,1030.0,504960.0,4.0,10.0,2.0408163265306123,1.4256619144602851,126240.0,490.252427184466 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,BJHL,Bhujung Hydropower Limited,780.5,810.0,780.5,,790.0,790.0,0.0,,4553.0,3629437.2,68.0,29.5,3.779628443305574,0.0,53374.07647058824,797.1529101691193 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,297.0,297.5,292.2,,295.0,295.0,0.0,,4751.0,1404967.7,49.0,5.300000000000011,1.7845117845117882,0.0,28672.81020408163,295.7204167543675 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,BOKD86KA,"BOK Debenture 2086 ""KA""",1133.0,1133.0,1133.0,,1133.0,1100.0,33.0,,64.0,72512.0,1.0,0.0,0.0,3.0,72512.0,1133.0 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,BPCL,Butwal Power Company Limited,660.2,674.0,660.2,,669.0,670.9,-1.8999999999999773,,2243.0,1505439.4,17.0,13.799999999999955,2.090275674038163,-0.28320166939931096,88555.25882352941,671.1722692822112 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,BUNGAL,Bungal Hydro Limited,635.0,646.0,630.0,,635.0,635.0,0.0,,21111.0,13516248.1,144.0,16.0,2.5196850393700787,0.0,93862.83402777778,640.2467007721093 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.0,940.0,931.9,,933.1,932.0,1.1000000000000227,,1399.0,1308949.3,19.0,8.100000000000023,0.8690987124463544,0.11802575107296381,68892.06842105264,935.6320943531094 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,CFCL,Central Finance Co. Ltd.,627.0,665.0,627.0,,659.8,649.9,9.899999999999977,,53726.0,35143014.8,220.0,38.0,6.0606060606060606,1.5233112786582517,159740.97636363635,654.1156013848043 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,CGH,Chandragiri Hills Limited,793.0,793.0,792.2,,792.2,792.0,0.20000000000004547,,830.0,658166.0,3.0,0.7999999999999545,0.10088272383353777,0.025252525252530994,219388.66666666666,792.9710843373495 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,CHCL,Chilime Hydropower Company Limited,494.0,495.0,492.0,,493.0,494.0,-1.0,,985.0,486411.0,21.0,3.0,0.6072874493927125,-0.20242914979757085,23162.428571428572,493.8182741116751 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,CHDC,CEDB Holdings Limited,2180.0,2240.0,2180.0,,2206.1,2205.0,1.099999999999909,,11698.0,26040134.8,41.0,60.0,2.7522935779816518,0.04988662131518862,635125.2390243902,2226.0330654812788 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,CHL,Chhyangdi Hydropower Ltd.,266.2,274.0,266.2,,272.0,266.1,5.899999999999977,,1737.0,468741.0,12.0,7.800000000000011,2.930127723516158,2.217211574596008,39061.75,269.8566493955095 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,CIT,Citizen Investment Trust,1724.0,1730.0,1724.0,,1728.0,1724.8,3.2000000000000455,,218.0,376924.0,12.0,6.0,0.34802784222737815,0.18552875695733104,31410.333333333332,1729.0091743119267 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,CITY,City Hotel Limited,389.0,394.0,387.0,,389.9,389.0,0.8999999999999773,,25217.0,9859561.8,163.0,7.0,1.7994858611825193,0.23136246786631806,60488.10920245399,390.98869016933025 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,CKHL,Chirkhwa Hydropower Limited ,603.4,610.0,603.4,,610.0,622.0,-12.0,,58.0,35143.6,5.0,6.600000000000023,1.0938017898574781,-1.929260450160772,7028.719999999999,605.9241379310345 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,CLI,Citizen Life Insurance Company Limited,443.3,455.0,443.3,,449.0,455.0,-6.0,,372.0,167499.1,21.0,11.699999999999989,2.6392961876832817,-1.3186813186813187,7976.14761904762,450.2663978494624 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,CORBL,Corporate Development Bank Limited,1380.0,1550.0,1372.0,,1379.0,1440.0,-61.0,,27457.0,38093901.7,365.0,178.0,12.89855072463768,-4.236111111111112,104366.85397260275,1387.4021815930364 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,CREST,Crest Micro Life Insurance Limited,1195.0,1300.0,1179.0,,1200.0,1201.0,-1.0,,7817.0,9401903.5,64.0,121.0,10.125523012552302,-0.08326394671107411,146904.7421875,1202.7508635026225 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,CSY,Citizens Santulit Yojana,8.93,9.1,8.93,,9.1,9.12,-0.019999999999999574,,1000.0,9001.0,6.0,0.16999999999999993,1.9036954087346019,-0.21929824561403044,1500.1666666666667,9.001 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1370.0,1370.0,1370.0,,1370.0,1370.0,0.0,,3.0,4023.3,1.0,0.0,0.0,0.0,4023.3,1341.1000000000001 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,CZBIL,Citizens Bank International Limited,206.0,209.1,204.0,,208.1,204.5,3.5999999999999943,,50007.0,10390232.8,118.0,5.099999999999994,2.475728155339803,1.760391198044007,88052.82033898306,207.77556742056115 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,840.0,864.8,840.0,,842.1,849.9,-7.7999999999999545,,359.0,303728.9,12.0,24.799999999999955,2.9523809523809468,-0.9177550300035244,25310.74166666667,846.041504178273 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,DHEL,Daramkhola Hydro Energy Limited,600.0,629.8,600.0,,623.0,598.0,25.0,,29631.0,18366194.2,303.0,29.799999999999955,4.966666666666659,4.1806020066889635,60614.50231023102,619.8303870945969 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,DHPL,Dibyashwori Hydropower Ltd.,290.0,298.0,290.0,,291.7,298.0,-6.300000000000011,,290.0,84197.0,3.0,8.0,2.7586206896551726,-2.1140939597315476,28065.666666666668,290.3344827586207 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1248.8,1248.8,1220.0,,1220.0,1214.0,6.0,,110.0,137080.0,2.0,28.799999999999955,2.306213965406787,0.4942339373970346,68540.0,1246.1818181818182 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,DOLTI,Dolti Power Company Limited,312.7,337.0,312.7,,333.0,329.1,3.8999999999999773,,7020.0,2345299.8,39.0,24.30000000000001,7.771026543012476,1.1850501367365474,60135.8923076923,334.0882905982906 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,DORDI,Dordi Khola Jal Bidyut Company Limited,264.1,267.0,262.0,,265.0,263.0,2.0,,1585.0,421336.6,19.0,5.0,1.8932222642938281,0.7604562737642585,22175.610526315788,265.82750788643534 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,EBL,Everest Bank Limited,725.0,725.5,720.0,,724.0,719.0,5.0,,11851.0,8586633.2,45.0,5.5,0.7586206896551724,0.6954102920723227,190814.0711111111,724.5492532275757 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,ECL,Everest Colour Limited,571.8,651.1,571.8,,651.1,566.2,84.89999999999998,,120.0,75135.0,12.0,79.30000000000007,13.86848548443513,14.99470151889791,6261.25,626.125 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,EDBL,Excel Development Bank Ltd.,586.9,588.0,580.0,,580.1,580.1,0.0,,5104.0,2980574.3,12.0,8.0,1.3630942238882262,0.0,248381.19166666665,583.9683189655173 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,EHPL,Eastern Hydropower Limited,360.9,365.0,355.0,,363.0,355.3,7.699999999999989,,9854.0,3528420.0,41.0,10.0,2.770850651149903,2.1671826625386963,86059.0243902439,358.06981936269534 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,ENL,Emerging Nepal Limited,855.0,855.0,852.0,,853.9,834.0,19.899999999999977,,190.0,162167.0,11.0,3.0,0.3508771929824561,2.3860911270983185,14742.454545454546,853.5105263157894 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,780.0,780.0,776.0,,780.0,780.0,0.0,,150.0,116800.0,4.0,4.0,0.5128205128205128,0.0,29200.0,778.6666666666666 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1010.0,1010.0,1006.8,,1006.8,996.0,10.799999999999955,,40.0,40304.0,3.0,3.2000000000000455,0.31683168316832133,1.0843373493975859,13434.666666666666,1007.6 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,GBBD85,"Garima Debenture, 2085",1066.0,1066.0,1066.0,,1066.0,1065.0,1.0,,50.0,53300.0,2.0,0.0,0.0,0.09389671361502347,26650.0,1066.0 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,GBBL,Garima Bikas Bank Limited,416.6,425.0,416.6,,422.5,420.0,2.5,,745.0,313721.6,12.0,8.399999999999977,2.016322611617853,0.5952380952380952,26143.466666666664,421.1028187919463 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,GBIME,Global IME Bank Limited,247.9,250.8,246.0,,249.4,249.0,0.4000000000000057,,53354.0,13319140.3,113.0,4.800000000000011,1.9362646228317915,0.16064257028112677,117868.4982300885,249.63714623083555 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,GBIMESY2,Global IME Sammunat Yojana -2,9.45,9.45,9.22,,9.22,9.5,-0.27999999999999936,,200.0,1867.0,2.0,0.22999999999999865,2.4338624338624197,-2.9473684210526248,933.5,9.335 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,756.0,760.0,755.0,,756.0,759.0,-3.0,,680.0,514901.5,14.0,5.0,0.6613756613756614,-0.3952569169960474,36778.67857142857,757.2080882352941 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,GCIL,Ghorahi Cement Industry Limited,345.8,372.5,345.8,,365.0,364.0,1.0,,9420.0,3457241.8,49.0,26.69999999999999,7.72122614227877,0.27472527472527475,70555.95510204081,367.01080679405516 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,GFCL,Goodwill Finance Limited,630.0,630.0,630.0,,630.0,636.0,-6.0,,1000.0,630000.0,1.0,0.0,0.0,-0.9433962264150944,630000.0,630.0 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,GHL,Ghalemdi Hydro Limited,244.1,244.1,231.0,,232.2,232.5,-0.30000000000001137,,6785.0,1583944.5,32.0,13.099999999999994,5.366653011061039,-0.12903225806452104,49498.265625,233.44797347089167 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,GIBF1,Global IME Balanced Fund-1,10.41,10.41,10.41,,10.41,10.41,0.0,,500.0,5205.0,1.0,0.0,0.0,0.0,5205.0,10.41 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1090.1,1129.0,1090.1,,1129.0,1110.0,19.0,,979.0,1099985.0,19.0,38.90000000000009,3.568479955967351,1.7117117117117115,57893.94736842105,1123.5801838610828 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,GLH,GreenLife Hydropower Limited,255.1,267.9,255.1,,262.0,260.8,1.1999999999999886,,8595.0,2247471.7,41.0,12.799999999999983,5.017640141121123,0.4601226993864987,54816.382926829276,261.4859453170448 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,479.9,480.0,472.5,,475.0,478.7,-3.6999999999999886,,3636.0,1724862.0,17.0,7.5,1.5628255886643052,-0.772926676415289,101462.4705882353,474.3844884488449 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,GMLI,Guardian Micro Life Insurance Limited ,1159.2,1220.0,1159.2,,1206.0,1195.0,11.0,,296.0,354786.9,18.0,60.799999999999955,5.244996549344371,0.9205020920502093,19710.383333333335,1198.604391891892 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,GRDBL,Green Development Bank Ltd.,1130.0,1130.0,1054.1,,1079.1,1085.0,-5.900000000000091,,1153.0,1258897.2,30.0,75.90000000000009,6.716814159292044,-0.5437788018433264,41963.24,1091.8449262792715 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,GSY,Garima Samriddhi Yojana,9.93,9.93,9.93,,9.93,9.9,0.02999999999999936,,820.0,8142.6,4.0,0.0,0.0,0.30303030303029654,2035.65,9.93 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,GUFL,Gurkhas Finance Ltd.,559.0,570.0,558.0,,565.1,564.0,1.1000000000000227,,813.0,457536.3,5.0,12.0,2.146690518783542,0.19503546099291183,91507.26,562.7752767527675 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,GVL,Green Ventures Limited,482.0,490.0,482.0,,488.0,490.0,-2.0,,5142.0,2510414.1,10.0,8.0,1.6597510373443984,-0.40816326530612246,251041.41,488.2174445740957 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,H8020,Himalayan 80-20,12.0,12.0,12.0,,12.0,12.0,0.0,,440.0,5280.0,2.0,0.0,0.0,0.0,2640.0,12.0 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,HATHY,Hathway Investment Nepal Limited,759.0,780.0,750.3,,775.8,757.9,17.899999999999977,,3655.0,2783728.1,35.0,29.700000000000045,3.9130434782608754,2.3617891542419818,79535.08857142857,761.6219151846785 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,HBL,Himalayan Bank Limited,192.7,216.4,192.7,,205.2,202.8,2.3999999999999773,,72157.0,14875127.3,350.0,23.700000000000017,12.298910223144794,1.1834319526627106,42500.36371428572,206.14946990589965 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,HDHPC,Himal Dolakha Hydropower Company Limited,217.0,222.9,217.0,,219.2,220.8,-1.6000000000000227,,30748.0,6786799.4,68.0,5.900000000000006,2.7188940092165925,-0.7246376811594305,99805.87352941177,220.7232795628984 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,HDL,Himalayan Distillery Limited,1180.0,1188.0,1179.0,,1181.5,1179.0,2.5,,3925.0,4639293.1,62.0,9.0,0.7627118644067797,0.21204410517387615,74827.30806451612,1181.9855031847133 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,HEI,Himalayan Everest Insurance Limited,530.3,544.0,530.2,,544.0,535.9,8.100000000000023,,2710.0,1463798.0,8.0,13.799999999999955,2.6023005845747607,1.5114760216458336,182974.75,540.1468634686347 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,HEIP,Himalayan Everest Insurance Limited Promoter,335.0,335.0,335.0,,335.0,335.0,0.0,,23.0,7705.0,2.0,0.0,0.0,0.0,3852.5,335.0 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,HFIN,Hotel Forest Inn Limited,760.0,810.0,760.0,,799.0,760.0,39.0,,42683.0,33992946.4,555.0,50.0,6.578947368421052,5.131578947368421,61248.55207207207,796.4048075346157 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,HHL,Himalayan Hydropower Limited,346.3,356.0,346.3,,351.0,350.5,0.5,,8031.0,2840289.5,38.0,9.699999999999989,2.8010395610742096,0.14265335235378032,74744.46052631579,353.6657327854564 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,HIDCL,Hydorelectricity Investment and Development Company Ltd,262.0,268.8,262.0,,266.0,263.6,2.3999999999999773,,10979.0,2928725.6,56.0,6.800000000000011,2.5954198473282486,0.9104704097116757,52298.67142857143,266.7570452682394 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,197.9,199.7,197.1,,198.5,197.5,1.0,,31695.0,6298828.7,35.0,2.5999999999999943,1.3137948458817554,0.5063291139240507,179966.5342857143,198.7325666508913 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,HIMSTAR,Him Star Urja Company Limited,775.0,794.9,753.0,,767.0,759.0,8.0,,5257.0,4079594.5,69.0,41.89999999999998,5.406451612903223,1.0540184453227932,59124.557971014496,776.0309111660642 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,905.0,905.0,905.0,,905.0,903.0,2.0,,27.0,24435.0,1.0,0.0,0.0,0.22148394241417496,24435.0,905.0 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,HLI,Himalayan Life Insurance Limited,330.2,337.7,330.2,,336.0,334.8,1.1999999999999886,,3367.0,1132573.0,36.0,7.5,2.271350696547547,0.3584229390680969,31460.36111111111,336.3745173745174 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,HLICF,HLI Large Cap Fund,8.66,8.66,8.45,,8.45,8.92,-0.47000000000000064,,5119.0,43580.8,7.0,0.21000000000000085,2.4249422632794557,-5.2690582959641326,6225.828571428572,8.513537800351632 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,HPPL,Himalayan Power Partner Ltd.,370.0,385.8,370.0,,384.1,381.0,3.1000000000000227,,23901.0,9177323.2,116.0,15.800000000000011,4.270270270270273,0.8136482939632604,79114.85517241378,383.9723526212292 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,HRL,Himalayan Reinsurance Limited,641.0,644.8,635.0,,640.0,641.0,-1.0,,32252.0,20660907.4,202.0,9.799999999999955,1.5288611544461708,-0.15600624024961,102281.71980198019,640.6085638099962 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,HURJA,Himalaya Urja Bikas Company Limited,245.0,245.8,241.0,,245.8,242.8,3.0,,10083.0,2464479.9,24.0,4.800000000000011,1.9591836734693926,1.2355848434925865,102686.66249999999,244.41930972924723 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,ICFC,ICFC Finance Limited,611.1,625.0,611.1,,620.0,620.0,0.0,,1620.0,1000500.0,5.0,13.899999999999977,2.274586810669281,0.0,200100.0,617.5925925925926 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,IGI,IGI Prudential insurance Limited,448.1,457.7,448.0,,457.7,450.0,7.699999999999989,,1010.0,452597.0,3.0,9.699999999999989,2.1646953804954223,1.7111111111111088,150865.66666666666,448.11584158415843 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,IHL,Ingwa Hydropower Limited,365.0,365.0,361.0,,362.0,367.5,-5.5,,1040.0,376175.0,11.0,4.0,1.095890410958904,-1.4965986394557822,34197.72727272727,361.7067307692308 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,900.0,850.0,,900.0,891.9,8.100000000000023,,40.0,34755.0,3.0,50.0,5.88235294117647,0.9081735620585294,11585.0,868.875 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,ILI,IME Life Insurance Company Limited,421.1,430.0,421.1,,428.0,425.0,3.0,,1072.0,459179.6,33.0,8.899999999999977,2.1135122298741336,0.7058823529411765,13914.533333333333,428.3391791044776 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,JBBL,Jyoti Bikas Bank Limited,354.0,360.0,354.0,,360.0,359.0,1.0,,8652.0,3086602.8,33.0,6.0,1.694915254237288,0.2785515320334262,93533.41818181818,356.75020804438276 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1255.0,1291.0,1255.0,,1289.0,1289.0,0.0,,291.0,369472.0,11.0,36.0,2.8685258964143427,0.0,33588.36363636364,1269.6632302405499 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,JFL,Janaki Finance Company Limited,400.1,404.5,400.1,,404.5,400.0,4.5,,429.0,172837.8,7.0,4.399999999999977,1.099725068732811,1.125,24691.114285714284,402.88531468531465 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,JHAPA,Jhapa Energy Limited,1140.0,1180.0,1140.0,,1170.0,1148.0,22.0,,6602.0,7714373.6,66.0,40.0,3.508771929824561,1.9163763066202089,116884.44848484849,1168.4903968494395 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,JOSHI,Joshi Hydropower Development Company Ltd,274.0,274.0,269.0,,270.0,271.5,-1.5,,3470.0,939198.0,13.0,5.0,1.824817518248175,-0.5524861878453038,72246.0,270.66224783861674 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,KAHL,Kalanga Hydro Limited,583.0,613.0,575.0,,606.0,583.0,23.0,,28532.0,17181484.1,684.0,38.0,6.518010291595197,3.9451114922813035,25119.128801169594,602.1829559792515 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,KBL,Kumari Bank Limited,224.0,231.7,223.7,,229.0,223.0,6.0,,580059.0,132165805.6,1016.0,8.0,3.571428571428571,2.690582959641256,130084.45433070866,227.84890088766832 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,KBSH,Kutheli Bukhari Small Hydropower Limited,993.3,993.3,888.7,,947.5,1045.5,-98.0,,102811.0,95932990.0,764.0,104.59999999999991,10.53055471660122,-9.37350549976088,125566.74083769633,933.1004464502826 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.0,11.0,,11.0,11.08,-0.08000000000000007,,500.0,5500.0,3.0,0.0,0.0,-0.7220216606498201,1833.3333333333333,11.0 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,KDL,Kalinchowk Darshan Limited,791.0,800.0,791.0,,800.0,813.0,-13.0,,70.0,55570.0,3.0,9.0,1.1378002528445006,-1.5990159901599015,18523.333333333332,793.8571428571429 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,KEF,Kumari Equity Fund,10.25,10.28,10.25,,10.28,10.5,-0.22000000000000064,,1100.0,11305.0,2.0,0.02999999999999936,0.29268292682926206,-2.0952380952381016,5652.5,10.277272727272727 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,KHPL,Kalinchock Hydropower Limited,990.0,1045.0,990.0,,1015.0,992.0,23.0,,14765.0,15086340.5,247.0,55.0,5.555555555555555,2.318548387096774,61078.3016194332,1021.7636640704368 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,KKHC,Khanikhola Hydropower Co. Ltd.,266.5,272.0,264.5,,269.7,266.5,3.1999999999999886,,12011.0,3222033.2,52.0,7.5,2.8142589118198873,1.2007504690431476,61962.17692307693,268.25686454083757 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,KPCL,Kalika power Company Ltd,475.0,484.0,475.0,,483.0,473.0,10.0,,222.0,107081.0,5.0,9.0,1.8947368421052633,2.1141649048625792,21416.2,482.34684684684686 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,KSBBL,Kamana Sewa Bikas Bank Limited,485.0,488.0,485.0,,487.0,488.0,-1.0,,1218.0,592488.0,13.0,3.0,0.6185567010309279,-0.20491803278688525,45576.0,486.4433497536946 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,LBBL,Lumbini Bikas Bank Ltd.,497.0,504.9,497.0,,500.0,502.0,-2.0,,9748.0,4881946.5,39.0,7.899999999999977,1.5895372233400356,-0.398406374501992,125178.11538461539,500.81519286007386 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,LBLD88,8.5% Laxmi Bank Debenture 2088,1094.0,1094.0,1094.0,,1094.0,1118.5,-24.5,,15.0,16410.0,1.0,0.0,0.0,-2.1904336164506035,16410.0,1094.0 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,LEC,Liberty Energy Company Limited,224.9,227.9,222.4,,224.8,222.6,2.200000000000017,,56893.0,12823734.0,120.0,5.5,2.4455313472654514,0.9883198562443922,106864.45,225.4009104810785 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,LICN,Life Insurance Corporation (Nepal) Limited,800.1,813.8,797.0,,797.1,803.9,-6.7999999999999545,,313.0,250715.2,7.0,16.799999999999955,2.099737532808393,-0.8458763527801909,35816.45714285714,801.0070287539936 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,LSL,Laxmi Sunrise Bank Limited,227.0,230.7,225.3,,228.2,227.0,1.1999999999999886,,61126.0,14016119.6,140.0,5.399999999999977,2.378854625550651,0.5286343612334752,100115.14,229.29881883322972 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,LUK,Laxmi Unnati Kosh,10.36,10.36,10.36,,10.36,10.06,0.29999999999999893,,450.0,4662.0,1.0,0.0,0.0,2.9821073558648004,4662.0,10.36 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MABEL,Mabilung Energy Limited,632.5,670.0,632.0,,655.0,630.9,24.100000000000023,,14179.0,9264449.8,129.0,38.0,6.007905138339921,3.8199397685845655,71817.44031007752,653.392326680302 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MAKAR,Makar Jitumaya Suri Hydropower Limited,427.5,455.0,427.5,,450.3,450.0,0.30000000000001137,,18102.0,8153817.1,74.0,27.5,6.432748538011696,0.06666666666666919,110186.71756756757,450.4373605126505 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MANDU,Mandu Hydropower Limited,816.2,830.0,816.2,,830.0,839.0,-9.0,,633.0,521202.2,8.0,13.799999999999955,1.690762068120553,-1.0727056019070322,65150.275,823.3842022116904 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,886.0,886.0,843.9,,845.0,864.0,-19.0,,217.0,188877.9,6.0,42.10000000000002,4.751693002257339,-2.199074074074074,31479.649999999998,870.4050691244239 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,273.2,277.0,273.2,,275.1,278.1,-3.0,,775.0,212683.5,24.0,3.8000000000000114,1.3909224011713073,-1.0787486515641855,8861.8125,274.43032258064517 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MBL,Machhapuchhre Bank Limited,250.8,259.7,250.8,,257.5,255.0,2.5,,11765.0,3034831.0,40.0,8.899999999999977,3.548644338118013,0.9803921568627451,75870.775,257.95418614534634 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MBLEF,MBL Equity Fund,10.02,10.02,10.02,,10.02,10.2,-0.17999999999999972,,300.0,3006.0,3.0,0.0,0.0,-1.7647058823529385,1002.0,10.02 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MCHL,Menchhiyam Hydropower Limited,297.9,304.0,294.0,,294.0,290.0,4.0,,1071.0,315817.0,10.0,10.0,3.3568311513930853,1.3793103448275863,31581.7,294.88048552754435 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MDB,Miteri Development Bank Limited,612.0,635.5,583.1,,610.0,593.9,16.100000000000023,,12092.0,7537199.0,57.0,52.39999999999998,8.56209150326797,2.710894089914131,132231.56140350876,623.3211214025803 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MEHL,Manakamana Engineering Hydropower Limited,313.0,319.0,313.0,,319.0,313.3,5.699999999999989,,40.0,12583.0,4.0,6.0,1.9169329073482428,1.8193424832428944,3145.75,314.575 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MEL,Modi Energy Limited,220.0,223.0,220.0,,222.9,220.0,2.9000000000000057,,2345.0,520694.5,26.0,3.0,1.3636363636363635,1.3181818181818208,20026.71153846154,222.04456289978677 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MEN,Mountain Energy Nepal Limited,595.0,601.5,594.0,,594.0,594.8,-0.7999999999999545,,10805.0,6466327.6,69.0,7.5,1.2605042016806722,-0.13449899125755793,93714.89275362318,598.4569736233225 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MERO,Mero Microfinance Bittiya Sanstha Ltd.,738.9,738.9,696.0,,715.0,703.8,11.200000000000045,,3239.0,2299130.0,14.0,42.89999999999998,5.805927730410066,1.5913611821540274,164223.57142857142,709.8271071318308 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MFIL,Manjushree Finance Ltd.,777.0,799.0,777.0,,790.0,797.0,-7.0,,13554.0,10809945.0,26.0,22.0,2.8314028314028317,-0.8782936010037641,415767.1153846154,797.5464807436919 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MHCL,Molung Hydropower Company Limited,323.0,326.5,315.3,,325.0,324.0,1.0,,1815.0,581513.0,14.0,11.199999999999989,3.467492260061916,0.30864197530864196,41536.642857142855,320.39283746556475 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MHL,Mandakini Hydropower Limited,489.0,489.0,485.0,,485.0,489.8,-4.800000000000011,,2010.0,974890.0,3.0,4.0,0.81799591002045,-0.9799918334013906,324963.3333333333,485.0199004975124 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MHNL,Mountain Hydro Nepal Limited,240.0,246.8,240.0,,246.8,245.0,1.8000000000000114,,1337.0,323184.9,9.0,6.800000000000011,2.833333333333338,0.734693877551025,35909.433333333334,241.72393418100225 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MKCL,Muktinath Krishi Company Limited,1150.0,1150.0,1133.0,,1133.1,1141.0,-7.900000000000091,,300.0,341709.0,9.0,17.0,1.4782608695652173,-0.6923751095530316,37967.666666666664,1139.03 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MKHC,Maya Khola Hydropower Company Limited,297.1,300.0,295.0,,298.2,299.0,-0.8000000000000114,,730.0,217462.0,15.0,5.0,1.6829350387075055,-0.26755852842809746,14497.466666666667,297.8931506849315 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MKHL,Mai Khola Hydropower Limited,498.3,501.3,498.3,,501.0,512.0,-11.0,,565.0,283041.5,8.0,3.0,0.6020469596628537,-2.1484375,35380.1875,500.958407079646 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MKJC,Mailung Khola Jal Vidhyut Company Limited,471.0,494.0,471.0,,493.0,480.0,13.0,,3600.0,1763190.0,24.0,23.0,4.8832271762208075,2.7083333333333335,73466.25,489.775 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1131.2,1131.2,1131.2,,1131.2,1159.9,-28.700000000000045,,16.0,18099.2,1.0,0.0,0.0,-2.474351237175622,18099.2,1131.2 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MLBL,Mahalaxmi Bikas Bank Ltd.,365.0,365.0,360.0,,363.8,360.0,3.8000000000000114,,3411.0,1241392.2,22.0,5.0,1.36986301369863,1.0555555555555587,56426.91818181818,363.93790677220755 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1740.0,1740.0,1740.0,,1740.0,1738.0,2.0,,10.0,17400.0,1.0,0.0,0.0,0.11507479861910241,17400.0,1740.0 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MMF1,Mega Mutual Fund -1,9.4,9.4,9.12,,9.12,9.5,-0.3800000000000008,,3300.0,30936.0,3.0,0.28000000000000114,2.978723404255331,-4.000000000000008,10312.0,9.374545454545455 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,475.0,501.6,475.0,,500.0,475.0,25.0,,1911.0,934220.0,36.0,26.600000000000023,5.600000000000005,5.263157894736842,25950.555555555555,488.86446886446885 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MNBBL,Muktinath Bikas Bank Ltd.,379.0,380.0,377.0,,377.0,377.0,0.0,,6742.0,2554509.0,41.0,3.0,0.79155672823219,0.0,62305.09756097561,378.894838326906 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MND84/85,Muktinath Debenture 2084/85,1070.0,1070.0,1070.0,,1070.0,1070.0,0.0,,25.0,26750.0,1.0,0.0,0.0,0.0,26750.0,1070.0 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MNMF1,Muktinath Mutual Fund 1,9.8,10.09,9.51,,9.61,9.87,-0.2599999999999998,,59380.0,570346.8,23.0,0.5800000000000001,5.918367346938775,-2.634245187436675,24797.686956521742,9.60503199730549 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MPFL,Multipurpose Finance Company Limited,610.0,635.0,610.0,,632.8,625.0,7.7999999999999545,,3272.0,2051202.3,28.0,25.0,4.098360655737705,1.2479999999999927,73257.225,626.8955684596577 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MSHL,Mid Solu Hydropower Limited,596.0,665.0,596.0,,626.3,627.3,-1.0,,200.0,127809.0,9.0,69.0,11.577181208053691,-0.15941335883947075,14201.0,639.045 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1215.0,1215.0,1215.0,,1215.0,1215.0,0.0,,10.0,12150.0,1.0,0.0,0.0,0.0,12150.0,1215.0 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NABBC,Narayani Development Bank Limited,793.0,796.0,777.2,,777.2,793.0,-15.799999999999955,,4265.0,3340790.0,24.0,18.799999999999955,2.370744010088267,-1.9924337957124787,139199.58333333334,783.3036342321219 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NABIL,Nabil Bank Limited,550.0,553.0,546.1,,552.0,550.0,2.0,,17264.0,9508979.5,127.0,6.899999999999977,1.2545454545454504,0.36363636363636365,74873.85433070867,550.7981638090824 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NABILD2089,7% Nabil Debenture 2089,1056.0,1056.0,1056.0,,1056.0,1056.0,0.0,,60.0,63360.0,1.0,0.0,0.0,0.0,63360.0,1056.0 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NBF3,Nabil Balanced Fund-3,9.95,9.95,9.7,,9.7,10.0,-0.3000000000000007,,200.0,1965.0,2.0,0.25,2.512562814070352,-3.000000000000007,982.5,9.825 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NBL,Nepal Bank Limited,271.0,273.8,265.2,,273.0,269.0,4.0,,22412.0,6079995.4,67.0,8.600000000000023,3.1734317343173517,1.486988847583643,90746.20000000001,271.28303587363916 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1516.0,1516.0,1516.0,,1516.0,1516.0,0.0,,122.0,184952.0,1.0,0.0,0.0,0.0,184952.0,1516.0 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NFS,Nepal Finance Ltd.,585.0,595.0,585.0,,593.4,584.0,9.399999999999977,,2811.0,1653308.5,25.0,10.0,1.7094017094017095,1.6095890410958866,66132.34,588.1567057986482 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NGPL,Ngadi Group Power Ltd.,420.0,425.8,420.0,,423.0,419.0,4.0,,18942.0,8017465.6,69.0,5.800000000000011,1.3809523809523836,0.9546539379474941,116195.1536231884,423.26394256150354 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NHDL,Nepal Hydro Developers Ltd.,646.0,654.0,646.0,,650.0,646.9,3.1000000000000227,,271.0,176110.5,4.0,8.0,1.238390092879257,0.479208533003559,44027.625,649.8542435424354 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NHPC,National Hydro Power Company Limited,298.0,298.0,280.0,,284.6,284.0,0.6000000000000227,,48312.0,13837238.6,124.0,18.0,6.0402684563758395,0.2112676056338108,111590.63387096774,286.4141124358337 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1066.1,1066.1,1050.0,,1050.0,1036.0,14.0,,85.0,90135.5,2.0,16.09999999999991,1.5101772816808845,1.3513513513513513,45067.75,1060.4176470588236 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NIBLSTF,NIBL Stable Fund,8.85,8.85,8.85,,8.85,8.85,0.0,,100.0,885.0,1.0,0.0,0.0,0.0,885.0,8.85 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NIBSF2,NIBL Samriddhi Fund -2,8.7,8.7,8.7,,8.7,8.89,-0.19000000000000128,,100.0,870.0,1.0,0.0,0.0,-2.1372328458942778,870.0,8.7 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NICA,NIC Asia Bank Ltd.,334.2,348.0,334.2,,345.2,341.0,4.199999999999989,,26516.0,9139847.8,59.0,13.800000000000011,4.129263913824062,1.231671554252196,154912.6745762712,344.6918011766481 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NICFC,NIC Asia Flexi CAP Fund,9.1,9.2,9.1,,9.2,9.1,0.09999999999999964,,200.0,1830.0,2.0,0.09999999999999964,1.098901098901095,1.098901098901095,915.0,9.15 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NICL,Nepal Insurance Co. Ltd.,525.0,529.0,513.7,,520.0,520.0,0.0,,2918.0,1534002.0,11.0,15.299999999999955,2.9142857142857057,0.0,139454.72727272726,525.7032213845099 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,552.0,568.4,552.0,,564.0,560.0,4.0,,1002.0,564892.0,20.0,16.399999999999977,2.971014492753619,0.7142857142857143,28244.6,563.7644710578842 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NICSF,NIC Asia Select Fund 30,9.2,9.2,9.2,,9.2,9.2,0.0,,1100.0,10120.0,2.0,0.0,0.0,0.0,5060.0,9.2 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NIFRA,Nepal Infrastructure Bank Limited,251.5,257.0,251.5,,255.4,254.0,1.4000000000000057,,6717.0,1713583.6,76.0,5.5,2.1868787276341948,0.551181102362207,22547.15263157895,255.11144856334676 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NIL,Neco Insurance Limited,627.0,639.9,627.0,,630.1,629.9,0.20000000000004547,,219.0,138039.5,10.0,12.899999999999977,2.05741626794258,0.03175107159867368,13803.95,630.3173515981736 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NIMB,Nepal Investment Mega Bank Limited,198.0,202.6,196.0,,202.0,198.4,3.5999999999999943,,105794.0,21287957.5,199.0,6.599999999999994,3.3333333333333304,1.8145161290322551,106974.6608040201,201.2208395561185 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,145.0,145.0,141.0,,145.0,145.0,0.0,,5027.0,709348.2,6.0,4.0,2.7586206896551726,0.0,118224.7,141.10765864332603 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NLG,NLG Insurance Company Ltd.,608.8,609.0,599.9,,609.0,595.0,14.0,,1677.0,1021109.0,12.0,9.100000000000023,1.4947437582128817,2.3529411764705883,85092.41666666667,608.8902802623733 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NLIC,Nepal Life Insurance Co. Ltd.,766.8,770.5,763.0,,770.0,763.0,7.0,,8621.0,6612482.7,47.0,7.5,0.9780907668231612,0.9174311926605505,140691.12127659575,767.0203804663032 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NLICL,National Life Insurance Co. Ltd.,583.0,600.0,583.0,,588.0,583.0,5.0,,3586.0,2144112.9,12.0,17.0,2.9159519725557463,0.8576329331046313,178676.07499999998,597.9121305075292 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NMB,NMB Bank Limited,241.8,247.7,241.8,,245.5,243.1,2.4000000000000057,,7126.0,1749783.3,22.0,5.899999999999977,2.440033085194366,0.9872480460715779,79535.60454545455,245.54915801291048 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NMBHF2,NMB Hybrid Fund L- II,9.58,9.66,9.56,,9.61,9.7,-0.08999999999999986,,1023.0,9830.57,6.0,0.09999999999999964,1.0438413361169065,-0.9278350515463903,1638.4283333333333,9.609550342130987 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NMFBS,National Laghubitta Bittiya Sanstha Limited,1117.5,1130.0,1117.5,,1130.0,1130.0,0.0,,78.0,87429.0,6.0,12.5,1.1185682326621924,0.0,14571.5,1120.8846153846155 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NMIC,Nepal Micro Insurance Company Limited,970.0,990.0,952.0,,975.1,970.0,5.100000000000023,,1198.0,1170130.5,35.0,38.0,3.917525773195876,0.525773195876291,33432.3,976.7366444073456 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,550.9,550.9,549.0,,549.0,545.0,4.0,,20.0,10999.0,2.0,1.8999999999999773,0.34489017970593167,0.7339449541284404,5499.5,549.95 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NRIC,Nepal Reinsurance Company Limited,990.0,995.0,960.0,,991.0,996.0,-5.0,,18722.0,18362647.2,175.0,35.0,3.535353535353535,-0.5020080321285141,104929.41257142856,980.8058540754192 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NRM,Nepal Republic Media Limited,330.0,335.0,327.0,,335.0,329.2,5.800000000000011,,3450.0,1144013.6,17.0,8.0,2.4242424242424243,1.7618469015795903,67294.91764705883,331.5981449275363 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NRN,NRN Infrastructure and Development Limited,1413.0,1528.0,1413.0,,1490.0,1487.1,2.900000000000091,,82054.0,122662454.9,121.0,115.0,8.138711960368012,0.19501042297088905,1013739.2966942149,1494.8991505593879 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NSY,Nepal Life Samriddhi Lagani Yojana,9.23,9.5,9.23,,9.32,9.5,-0.17999999999999972,,900.0,8373.0,7.0,0.2699999999999996,2.925243770314188,-1.8947368421052602,1196.142857142857,9.303333333333333 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NTC,Nepal Doorsanchar Company Limited,875.0,880.0,860.1,,870.0,859.0,11.0,,3655.0,3177225.5,29.0,19.899999999999977,2.274285714285712,1.2805587892898718,109559.5,869.2819425444596 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,623.0,639.0,623.0,,625.5,634.4,-8.899999999999977,,3941.0,2516022.9,8.0,16.0,2.568218298555377,-1.402900378310211,314502.8625,638.4224562293833 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NWCL,Nepal Warehousing Company Limited ,705.8,769.0,705.8,,765.0,742.9,22.100000000000023,,1250.0,935540.0,13.0,63.200000000000045,8.95437801076793,2.9748283752860445,71964.61538461539,748.432 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,NYADI,Nyadi Hydropower Limited,397.9,397.9,374.0,,375.0,379.0,-4.0,,83.0,31810.0,8.0,23.899999999999977,6.006534305101779,-1.0554089709762533,3976.25,383.2530120481928 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,OHL,Oriental Hotels Limited,689.0,689.0,689.0,,689.0,688.5,0.5,,101.0,69589.0,2.0,0.0,0.0,0.07262164124909223,34794.5,689.0 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,OMPL,Om Megashree Pharmaceuticals Limited,996.0,1024.8,996.0,,1005.0,996.1,8.899999999999977,,978.0,988711.0,19.0,28.799999999999955,2.8915662650602365,0.8934845899006101,52037.42105263158,1010.9519427402863 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,PBD84,10.15% Prime Debenture 2084,1100.0,1100.0,1100.0,,1100.0,1085.0,15.0,,45.0,49500.0,4.0,0.0,0.0,1.3824884792626728,12375.0,1100.0 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,PBLD87,8.5% Prabhu Bank Debenture 2087,1119.6,1135.0,1119.6,,1135.0,1087.0,48.0,,245.0,277690.0,5.0,15.400000000000091,1.3754912468738918,4.415823367065317,55538.0,1133.4285714285713 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,PCBL,Prime Commercial Bank Ltd.,239.0,245.0,238.0,,241.6,239.0,2.5999999999999943,,12172.0,2949100.5,38.0,7.0,2.928870292887029,1.0878661087866086,77607.90789473684,242.28561452513966 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,PCIL,Palpa Cement Industries Limited,700.0,717.0,690.2,,707.0,687.0,20.0,,39870.0,28196657.4,535.0,26.799999999999955,3.828571428571422,2.911208151382824,52704.03252336448,707.2148833709556 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,PHCL,Peoples Hydropower Company Limited,310.1,318.0,306.1,,312.5,306.0,6.5,,53586.0,16750837.4,184.0,11.899999999999977,3.8374717832957033,2.1241830065359477,91037.1597826087,312.59727167543764 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,PMHPL,Panchakanya Mai Hydropower Ltd,328.0,329.8,323.0,,329.8,328.9,0.9000000000000341,,270.0,87483.0,4.0,6.800000000000011,2.0731707317073207,0.27363940407419707,21870.75,324.0111111111111 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,PMLI,Prabhu Mahalaxmi Life Insurance Limited,452.0,462.0,452.0,,460.0,465.0,-5.0,,1019.0,470393.3,16.0,10.0,2.2123893805309733,-1.0752688172043012,29399.58125,461.6224730127576 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,PPCL,Panchthar Power Compant Limited,358.0,358.0,350.0,,356.0,353.0,3.0,,820.0,287140.0,3.0,8.0,2.2346368715083798,0.84985835694051,95713.33333333333,350.1707317073171 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,PPL,People's Power Limited,335.0,344.0,335.0,,339.2,338.9,0.30000000000001137,,2401.0,817795.8,21.0,9.0,2.6865671641791042,0.08852168781351767,38942.65714285715,340.60633069554353 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,PRIN,Prabhu Insurance Ltd.,697.0,699.9,689.0,,699.9,688.0,11.899999999999977,,2418.0,1680202.8,14.0,10.899999999999977,1.5638450502152048,1.7296511627906943,120014.48571428572,694.872952853598 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,PROFL,Progressive Finance Limited,441.0,451.0,441.0,,450.0,443.5,6.5,,2822.0,1266263.0,18.0,10.0,2.2675736961451247,1.4656144306651635,70347.94444444444,448.7111977321049 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,PRSF,Prabhu Smart Fund,13.17,13.17,13.17,,13.17,12.98,0.1899999999999995,,100.0,1317.0,1.0,0.0,0.0,1.4637904468412903,1317.0,13.17 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,PRVU,Prabhu Bank Limited,197.9,201.2,196.0,,200.3,195.9,4.400000000000006,,143112.0,28599464.2,247.0,5.199999999999989,2.627589691763511,2.2460438999489565,115787.30445344129,199.83973531220303 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,PSF,Prabhu Select Fund,11.65,11.99,11.65,,11.92,12.0,-0.08000000000000007,,1500.0,17638.0,5.0,0.33999999999999986,2.918454935622316,-0.6666666666666672,3527.6,11.758666666666667 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,PURE,Pure Energy Limited,899.0,900.0,873.0,,891.0,890.0,1.0,,3261.0,2915078.8,57.0,27.0,3.0033370411568407,0.11235955056179776,51141.73333333333,893.9217417969948 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,RADHI,Radhi Bidyut Company Ltd,721.0,766.8,721.0,,757.2,754.0,3.2000000000000455,,30915.0,23510469.3,49.0,45.799999999999955,6.352288488210813,0.4244031830238787,479805.49591836735,760.4874429888404 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,RAWA,Rawa Energy Development Limited,464.0,464.0,441.1,,448.0,442.0,6.0,,12551.0,5651401.2,68.0,22.899999999999977,4.935344827586202,1.3574660633484164,83108.8411764706,450.274974105649 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,RBBD83,8.5% RBBL Debenture 2083,1037.0,1037.1,1037.0,,1037.0,1010.9,26.100000000000023,,1274.0,1321143.0,6.0,0.09999999999990905,0.009643201542903476,2.581857750519341,220190.5,1037.0039246467818 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,RBBF40,RBB Focus 40,8.95,9.03,8.95,,9.03,9.19,-0.16000000000000014,,3000.0,27010.0,3.0,0.08000000000000007,0.8938547486033528,-1.7410228509249202,9003.333333333334,9.003333333333334 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,RFPL,River Falls Power Limited,350.0,350.0,342.1,,345.2,344.0,1.1999999999999886,,3694.0,1287758.9,24.0,7.899999999999977,2.2571428571428505,0.34883720930232226,53656.62083333333,348.6082566323768 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,RHGCL,Rapti Hydro And General Construction Limited,265.1,278.0,265.1,,274.0,270.0,4.0,,2542.0,685540.0,20.0,12.899999999999977,4.866088268577886,1.4814814814814816,34277.0,269.6852871754524 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,263.2,270.0,263.2,,269.0,267.0,2.0,,4055.0,1078456.5,16.0,6.800000000000011,2.583586626139822,0.7490636704119851,67403.53125,265.9572133168927 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,RIDI,Ridi Power Company Limited,360.0,385.9,360.0,,378.0,378.1,-0.10000000000002274,,133469.0,50691192.0,221.0,25.899999999999977,7.194444444444438,-0.02644802962179919,229371.90950226245,379.7974960477714 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,RLEL,Ridge Line Energy Limited,930.0,975.4,905.0,,964.0,940.0,24.0,,9575.0,8966357.5,99.0,70.39999999999998,7.569892473118276,2.553191489361702,90569.26767676767,936.4342036553525 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,RLFL,Reliance Finance Ltd.,500.0,500.0,475.0,,480.9,479.0,1.8999999999999773,,3943.0,1895656.6,30.0,25.0,5.0,0.39665970772442116,63188.55333333334,480.7650519908699 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,RMF1,RBB Mutual Fund 1,9.62,9.66,9.55,,9.55,9.9,-0.34999999999999964,,215870.0,2079191.9,11.0,0.10999999999999943,1.1434511434511376,-3.535353535353532,189017.44545454544,9.631685273544262 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,RNLI,Reliable Nepal Life Insurance Limited,451.1,458.0,451.1,,458.0,458.0,0.0,,1598.0,731006.7,31.0,6.899999999999977,1.5295943249833688,0.0,23580.86129032258,457.45100125156443 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,641.3,679.9,641.3,,679.7,675.0,4.7000000000000455,,81.0,54134.1,7.0,38.60000000000002,6.01902385778887,0.696296296296303,7733.442857142857,668.3222222222222 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,RSML,Reliance Spinning Mills Limited,3471.0,3599.0,3471.0,,3592.0,3516.0,76.0,,14691.0,51823407.9,235.0,128.0,3.6876980697205415,2.1615472127417523,220525.13999999998,3527.561629569124 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,RSY,Reliable Samriddhi Yojana,10.35,10.35,10.35,,10.35,10.35,0.0,,300.0,3105.0,2.0,0.0,0.0,0.0,1552.5,10.35 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,RURU,Ru Ru Jalbidhyut Pariyojana Limited,633.0,634.0,633.0,,634.0,634.0,0.0,,445.0,281930.0,5.0,1.0,0.1579778830963665,0.0,56386.0,633.5505617977528 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SABBL,Salapa Bikas Bank Limited,1063.1,1195.0,1063.1,,1145.0,1119.0,26.0,,9975.0,11498547.0,137.0,131.9000000000001,12.407111278336949,2.323503127792672,83931.0,1152.7365413533835 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SADBL,Shangrila Development Bank Ltd.,424.0,431.0,423.1,,428.0,427.0,1.0,,7261.0,3109360.1,31.0,7.899999999999977,1.863207547169806,0.234192037470726,100301.93870967742,428.2275306431621 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SAGAR,Sagar Distillery Limited,1800.0,1842.0,1800.0,,1815.0,1820.0,-5.0,,2192.0,4006370.0,20.0,42.0,2.3333333333333335,-0.27472527472527475,200318.5,1827.7235401459855 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.2,-0.14999999999999858,,400.0,4020.0,2.0,0.0,0.0,-1.4705882352941038,2010.0,10.05 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SAHAS,Sahas Urja Limited,661.0,666.0,660.3,,662.0,664.0,-2.0,,13182.0,8736982.4,91.0,5.7000000000000455,0.8623298033282973,-0.30120481927710846,96010.79560439561,662.796419359733 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SAIL,Shreenagar Agritech Industries Limited,1100.0,1179.0,1100.0,,1145.0,1145.0,0.0,,19537.0,22578351.5,201.0,79.0,7.1818181818181825,0.0,112330.10696517413,1155.671367149511 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SALICO,Sagarmatha Lumbini Insurance Co. Limited,601.0,604.0,590.4,,602.0,604.0,-2.0,,282.0,169431.0,6.0,13.600000000000023,2.2628951747088224,-0.33112582781456956,28238.5,600.8191489361702 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SANIMA,Sanima Bank Limited,366.0,370.0,365.1,,368.7,366.0,2.6999999999999886,,14265.0,5272192.9,54.0,4.899999999999977,1.338797814207644,0.7377049180327838,97633.20185185186,369.5894076410796 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SANVI,Sanvi Energy Limited,665.7,665.7,625.7,,645.0,634.0,11.0,,10058.0,6519490.7,108.0,40.0,6.008712633318311,1.7350157728706623,60365.65462962963,648.1895704911514 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SAPDBL,Saptakoshi Development Bank Ltd,752.0,818.9,752.0,,803.0,791.5,11.5,,13443.0,10825850.4,124.0,66.89999999999998,8.896276595744677,1.4529374605180037,87305.24516129032,805.3150636018746 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SARBTM,Sarbottam Cement Limited,795.0,809.0,795.0,,809.0,798.0,11.0,,1149.0,926302.0,15.0,14.0,1.7610062893081762,1.3784461152882206,61753.46666666667,806.1810269799826 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SBI,Nepal SBI Bank Limited,409.4,411.8,407.0,,411.8,409.0,2.8000000000000114,,756.0,309239.3,13.0,4.800000000000011,1.1724474841231098,0.6845965770171176,23787.63846153846,409.0466931216931 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SBL,Siddhartha Bank Limited,402.0,409.0,402.0,,409.0,406.0,3.0,,30316.0,12291411.4,71.0,7.0,1.7412935323383085,0.7389162561576355,173118.4704225352,405.44304657606546 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SCB,Standard Chartered Bank Limited,655.09,660.0,655.0,,655.0,655.2,-0.20000000000004547,,1635.0,1072278.75,18.0,5.0,0.7632539040437192,-0.030525030525037463,59571.041666666664,655.8279816513761 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SFMF,Sunrise First Mutual Fund,10.3,10.3,10.3,,10.3,10.5,-0.1999999999999993,,200.0,2060.0,1.0,0.0,0.0,-1.904761904761898,2060.0,10.3 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SGHC,Swet-Ganga Hydropower & Construction Limited ,326.0,330.0,325.0,,329.0,325.0,4.0,,8560.0,2805612.8,40.0,5.0,1.5337423312883436,1.2307692307692308,70140.31999999999,327.7585046728972 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SGHL,Sanigad Hydro Limited,550.0,587.0,550.0,,566.0,550.0,16.0,,44123.0,25179508.6,1151.0,37.0,6.7272727272727275,2.909090909090909,21876.202085143355,570.6662874237926 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SGIC,Sanima GIC Insurance Limited,478.0,479.0,471.0,,479.0,478.8,0.19999999999998863,,263.0,125486.0,13.0,8.0,1.6736401673640167,0.041771094402670975,9652.76923076923,477.13307984790873 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SHEL,Singati Hydro Energy Limited,310.0,315.0,310.0,,312.0,312.5,-0.5,,9554.0,2995943.7,43.0,5.0,1.6129032258064515,-0.16,69673.10930232558,313.5800397739167 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SHINE,Shine Resunga Development Bank Ltd.,420.0,421.7,418.0,,418.0,417.0,1.0,,785.0,329884.5,9.0,3.6999999999999886,0.8809523809523783,0.2398081534772182,36653.833333333336,420.23503184713377 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SHIVM,SHIVAM CEMENTS LTD,638.0,665.0,638.0,,660.0,660.0,0.0,,17597.0,11632987.6,105.0,27.0,4.231974921630094,0.0,110790.35809523809,661.0778882764107 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SHL,Soaltee Hotel Limited,504.9,504.9,499.0,,499.0,499.6,-0.6000000000000227,,5094.0,2552556.0,17.0,5.899999999999977,1.1685482273717522,-0.12009607686149373,150150.35294117648,501.0906949352179 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1453.2,1454.0,1453.2,,1454.0,1498.0,-44.0,,20.0,29072.0,2.0,0.7999999999999545,0.055050922102942094,-2.9372496662216285,14536.0,1453.6 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SHPC,Sanima Mai Hydropower Ltd.,520.0,520.0,512.1,,515.0,515.9,-0.8999999999999773,,11137.0,5753132.6,23.0,7.899999999999977,1.519230769230765,-0.17445241325837899,250136.19999999998,516.5783065457483 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SICL,Shikhar Insurance Co. Ltd.,639.8,639.8,638.0,,638.0,634.0,4.0,,60.0,38298.0,2.0,1.7999999999999545,0.28133791809939895,0.6309148264984227,19149.0,638.3 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SIFC,Shree Investment Finance Co. Ltd.,530.0,535.0,530.0,,534.8,533.0,1.7999999999999545,,1060.0,566693.0,10.0,5.0,0.9433962264150944,0.337711069418378,56669.3,534.6160377358491 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SIGS2,Siddhartha Investment Growth Scheme - 2,10.15,10.15,10.15,,10.15,10.04,0.11000000000000121,,200.0,2030.0,1.0,0.0,0.0,1.0956175298804902,2030.0,10.15 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SIKLES,Sikles Hydropower Limited,559.0,573.7,559.0,,567.0,567.0,0.0,,1248.0,712447.7,19.0,14.700000000000045,2.629695885509847,0.0,37497.24736842105,570.8715544871794 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SINDU,Sindhu Bikash Bank Ltd,683.1,723.0,683.1,,720.0,719.0,1.0,,1110.0,797291.5,17.0,39.89999999999998,5.841018884497142,0.13908205841446453,46899.5,718.2806306306306 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SIPD,Shikhar power Development Limited,750.0,757.0,717.1,,742.0,745.0,-3.0,,11593.0,8644098.4,204.0,39.89999999999998,5.319999999999997,-0.4026845637583893,42373.03137254902,745.6308462002933 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,281.0,281.0,278.0,,280.8,284.0,-3.1999999999999886,,955.0,268153.5,15.0,3.0,1.0676156583629894,-1.1267605633802777,17876.9,280.7890052356021 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SJLIC,SuryaJyoti Life Insurance Company Limited,420.0,424.0,420.0,,424.0,424.9,-0.8999999999999773,,137.0,57835.0,14.0,4.0,0.9523809523809524,-0.21181454459872376,4131.071428571428,422.15328467153284 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,755.1,771.0,755.1,,766.0,767.0,-1.0,,1261.0,960278.0,11.0,15.899999999999977,2.1056813667063934,-0.1303780964797914,87298.0,761.5210150674068 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SKHEL,Suryakunda Hydro Electric Limited,1007.0,1120.0,1007.0,,1077.0,1060.0,17.0,,3524.0,3856768.0,85.0,113.0,11.221449851042701,1.6037735849056605,45373.74117647059,1094.4290578887628 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SKHL,Super Khudi Hydropower Limited,944.0,970.0,929.0,,933.0,929.0,4.0,,8556.0,8081107.1,133.0,41.0,4.343220338983051,0.4305705059203444,60760.20375939849,944.4959209911173 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,788.0,824.9,788.0,,815.0,814.0,1.0,,545.0,444739.0,9.0,36.89999999999998,4.6827411167512665,0.12285012285012285,49415.444444444445,816.034862385321 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SLBBLP,Swarojgar Laghubitta Bittiya Sanstha Ltd. Promoter Share,443.0,443.0,443.0,,443.0,443.0,0.0,,20000.0,8860000.0,1.0,0.0,0.0,0.0,8860000.0,443.0 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1082.0,1147.8,1082.0,,1100.0,1092.0,8.0,,1305.0,1442114.0,19.0,65.79999999999995,6.081330868761548,0.7326007326007326,75900.73684210527,1105.0681992337165 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SLCF,Sanima Large Cap Fund,10.0,10.0,10.0,,10.0,10.24,-0.2400000000000002,,100.0,1000.0,1.0,0.0,0.0,-2.343750000000002,1000.0,10.0 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,741.0,752.0,741.0,,752.0,759.7,-7.7000000000000455,,144.0,107956.1,5.0,11.0,1.484480431848853,-1.0135579834145116,21591.22,749.6951388888889 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SMB,Support Microfinance Bittiya Sanstha Ltd.,1850.0,1860.0,1850.0,,1860.0,1848.0,12.0,,30.0,55600.0,2.0,10.0,0.5405405405405406,0.6493506493506493,27800.0,1853.3333333333333 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1535.0,1535.0,1535.0,,1535.0,1578.0,-43.0,,100.0,153500.0,1.0,0.0,0.0,-2.7249683143219268,153500.0,1535.0 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SMH,Super Mai Hydropower Limited,511.1,517.0,511.1,,516.0,514.9,1.1000000000000227,,24465.0,12599932.2,13.0,5.899999999999977,1.1543729211504552,0.21363371528452568,969225.5538461538,515.0186879215205 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SMHL,Super Madi Hydropower Limited,495.0,498.9,488.0,,488.1,488.0,0.10000000000002274,,5447.0,2671322.1,28.0,10.899999999999977,2.2020202020201975,0.020491803278693183,95404.36071428572,490.4208004406095 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SMJC,Sagarmatha Jalabidhyut Company Limited,448.5,458.9,441.1,,457.5,440.0,17.5,,6230.0,2822909.2,54.0,17.799999999999955,3.9687848383500457,3.977272727272727,52276.0962962963,453.1154414125201 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SNLI,Sun Nepal Life Insurance Company Limited,438.1,447.0,436.1,,437.6,438.1,-0.5,,435.0,190164.3,34.0,10.899999999999977,2.4880164346039666,-0.1141291942478886,5593.067647058823,437.15931034482753 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SNORL,Snow Rivers Limited,989.0,1006.0,975.0,,1000.0,995.0,5.0,,6660.0,6603146.4,265.0,31.0,3.1344792719919106,0.5025125628140703,24917.53358490566,991.4634234234235 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SOHL,Solu Hydropower Limited,627.0,633.4,610.2,,618.2,623.0,-4.7999999999999545,,47149.0,29467123.6,327.0,23.199999999999932,3.700159489633163,-0.7704654895666059,90113.52782874618,624.9787609493309 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SONA,Sonapur Minerals And Oil Limited,422.0,428.0,422.0,,425.2,422.0,3.1999999999999886,,3455.0,1471365.0,44.0,6.0,1.4218009478672986,0.7582938388625565,33440.11363636364,425.86541244573084 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SOPL,Sopan Pharmaceuticals Limited,905.0,948.0,905.0,,929.5,905.0,24.5,,38469.0,35920037.4,585.0,43.0,4.751381215469613,2.707182320441989,61401.77333333333,933.7398268735865 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SPC,Samling Power Company Limited,430.0,432.0,421.0,,432.0,430.0,2.0,,283.0,121402.0,6.0,11.0,2.558139534883721,0.46511627906976744,20233.666666666668,428.982332155477 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SPDL,Synergy Power Development Ltd.,392.0,399.9,388.0,,395.0,396.0,-1.0,,12436.0,4906350.9,30.0,11.899999999999977,3.03571428571428,-0.25252525252525254,163545.03,394.52805564490194 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SPHL,Sayapatri Hydropower Limited,538.3,556.0,538.3,,543.6,553.7,-10.100000000000023,,1037.0,574654.0,10.0,17.700000000000045,3.288129295931645,-1.8240924688459492,57465.4,554.1504339440694 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SRLI,Sanima Reliance Life Insurance Limited,385.0,388.0,383.5,,386.2,384.8,1.3999999999999773,,2090.0,805529.4,29.0,4.5,1.1688311688311688,0.3638253638253579,27776.875862068966,385.42076555023925 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SSHL,Shiva Shree Hydropower Ltd,221.1,221.1,212.1,,213.0,211.7,1.3000000000000114,,25164.0,5390993.8,85.0,9.0,4.07055630936228,0.61407652338215,63423.45647058824,214.2343745032586 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,STC,Salt Trading Corporation,5102.0,5250.0,5102.0,,5250.0,5200.0,50.0,,40.0,208520.0,3.0,148.0,2.9008232065856525,0.9615384615384616,69506.66666666667,5213.0 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2145.0,2154.9,2145.0,,2147.5,2098.0,49.5,,108.0,231946.0,7.0,9.900000000000091,0.4615384615384657,2.359389895138227,33135.142857142855,2147.6481481481483 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,658.4,703.0,658.4,,700.0,693.0,7.0,,4458.0,3120551.0,35.0,44.60000000000002,6.773997569866347,1.0101010101010102,89158.6,699.9890085240017 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,625.1,640.0,625.1,,640.0,638.9,1.1000000000000227,,34.0,21402.4,2.0,14.899999999999977,2.383618621020633,0.1721709187666337,10701.2,629.4823529411765 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,SYPNL,SY Panel Nepal Limited,1360.0,1463.0,1360.0,,1442.1,1426.9,15.199999999999818,,22500.0,32594762.5,290.0,103.0,7.573529411764706,1.0652463382156996,112395.7327586207,1448.6561111111112 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,456.0,450.0,,455.0,451.5,3.5,,5189.0,2356829.0,26.0,6.0,1.3303769401330376,0.7751937984496124,90647.26923076923,454.19714781268067 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,TPC,Terhathum Power Company Limited,370.0,370.0,363.0,,363.0,361.0,2.0,,294.0,108319.6,4.0,7.0,1.891891891891892,0.554016620498615,27079.9,368.4340136054422 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,581.0,610.0,580.0,,590.2,590.0,0.20000000000004547,,17720.0,10547477.0,385.0,30.0,5.163511187607573,0.03389830508475347,27396.044155844156,595.230079006772 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,TSHL,Three Star Hydropower Limited,385.0,406.8,385.0,,397.5,385.0,12.5,,3015.0,1210483.0,49.0,21.80000000000001,5.6623376623376656,3.2467532467532463,24703.73469387755,401.48689883913767 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,TTL,Trade Tower Limited,756.0,785.0,756.0,,771.0,756.0,15.0,,7018.0,5434265.5,108.0,29.0,3.835978835978836,1.984126984126984,50317.273148148146,774.3325021373611 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,TVCL,Trishuli Jal Vidhyut Company Limited ,486.0,499.0,486.0,,499.0,486.5,12.5,,2033.0,1014025.0,9.0,13.0,2.674897119341564,2.5693730729701953,112669.44444444444,498.78258730939496 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,UAIL,United Ajod Insurance Limited,460.0,467.9,460.0,,461.2,456.1,5.099999999999966,,1053.0,490078.2,9.0,7.899999999999977,1.7173913043478213,1.1181758386318714,54453.13333333333,465.41139601139605 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,UHEWA,Upper Hewakhola Hydropower Company Limited,598.0,605.0,590.0,,590.0,598.0,-8.0,,10432.0,6233237.5,57.0,15.0,2.508361204013378,-1.3377926421404682,109355.04385964913,597.5112634202454 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2730.0,2825.0,2730.0,,2820.0,2831.0,-11.0,,430.0,1185197.6,12.0,95.0,3.47985347985348,-0.3885552808194984,98766.46666666667,2756.273488372093 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,ULHC,Upper Lohore Khola Hydropower Company Limited,367.0,369.0,362.0,,369.0,362.2,6.800000000000011,,1098.0,403464.7,19.0,7.0,1.9073569482288828,1.8774157923799037,21234.984210526316,367.454189435337 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,UMHL,United Modi Hydropower Ltd.,570.0,604.0,570.0,,586.0,590.5,-4.5,,9476.0,5506676.3,53.0,34.0,5.964912280701754,-0.7620660457239627,103899.55283018868,581.118224989447 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,UMRH,United IDI Mardi RB Hydropower Limited.,534.0,547.6,534.0,,536.0,540.0,-4.0,,692.0,378120.0,6.0,13.600000000000023,2.5468164794007535,-0.7407407407407408,63020.0,546.4161849710982 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,UNHPL,Union Hydropower Limited,402.8,402.8,397.1,,399.1,400.0,-0.8999999999999773,,1112.0,444586.2,11.0,5.699999999999989,1.4150943396226385,-0.22499999999999432,40416.92727272728,399.80773381294966 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1300.0,1300.0,1261.1,,1261.1,1276.0,-14.900000000000091,,85.0,108701.0,7.0,38.90000000000009,2.9923076923076994,-1.1677115987460887,15528.714285714286,1278.835294117647 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,UPCL,UNIVERSAL POWER COMPANY LTD,355.1,361.0,354.0,,359.0,362.0,-3.0,,8200.0,2922784.4,31.0,7.0,1.9712756969867642,-0.8287292817679558,94283.36774193548,356.4371219512195 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,201.0,200.0,,200.5,200.1,0.4000000000000057,,14462.0,2896921.1,78.0,1.0,0.5,0.19990004997501534,37140.014102564106,200.31261927810814 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,USHEC,Upper Solu Hydro Electric Company Limited,493.0,500.0,493.0,,500.0,493.5,6.5,,540.0,269792.0,6.0,7.0,1.4198782961460445,1.3171225937183384,44965.333333333336,499.6148148148148 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,USHL,Upper Syange Hydropower Limited,565.0,565.0,548.1,,563.0,550.0,13.0,,694.0,386782.2,22.0,16.899999999999977,2.9911504424778723,2.3636363636363638,17581.00909090909,557.3230547550432 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1209.0,1236.0,1209.0,,1229.0,1200.0,29.0,,1146.0,1399325.4,9.0,27.0,2.2332506203473943,2.4166666666666665,155480.59999999998,1221.0518324607328 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,672.0,692.1,672.0,,687.0,685.0,2.0,,267.0,182798.8,15.0,20.100000000000023,2.991071428571432,0.291970802919708,12186.586666666666,684.6397003745318 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,VLUCL,Vision Lumbini Urja Company Limited ,458.0,460.0,458.0,,460.0,460.0,0.0,,50.0,22950.0,4.0,2.0,0.43668122270742354,0.0,5737.5,459.0 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1398.0,1400.0,1398.0,,1400.0,1368.0,32.0,,124.0,173502.0,4.0,2.0,0.14306151645207438,2.3391812865497075,43375.5,1399.2096774193549 +2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,YMHL,Yambaling Hydropower Limited,693.0,693.0,650.0,,665.5,660.0,5.5,,13941.0,9357155.5,281.0,43.0,6.204906204906205,0.8333333333333334,33299.485765124555,671.1968653611649 From 2d7fe67a27a41c26bc5e69454f8e179f4bad9b21 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Fri, 24 Jul 2026 06:45:37 +0000 Subject: [PATCH 4/9] Update market data (2026-07-24 12:30:23 NPT) [run:30073217757-1] --- .../2026/07/market_summary_2026-07-24.csv | 1 + data/nepse/2026/07/today_price_2026-07-24.csv | 323 ++++++++++++++++++ 2 files changed, 324 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-24.csv b/data/nepse/2026/07/market_summary_2026-07-24.csv index 4ddc7c37..072787e3 100644 --- a/data/nepse/2026/07/market_summary_2026-07-24.csv +++ b/data/nepse/2026/07/market_summary_2026-07-24.csv @@ -2,3 +2,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-24T05:15:32+00:00,2026-07-24T11:00:32+05:45,2026-07-24,11:00:32,1784870132,4,5,11,OPEN,,,,,,,,,, 2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,OPEN,,,,,,,,,, 2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,OPEN,,,,,,,,,, +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-24.csv b/data/nepse/2026/07/today_price_2026-07-24.csv index f42432a7..73b80fdd 100644 --- a/data/nepse/2026/07/today_price_2026-07-24.csv +++ b/data/nepse/2026/07/today_price_2026-07-24.csv @@ -637,3 +637,326 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,VLUCL,Vision Lumbini Urja Company Limited ,458.0,460.0,458.0,,460.0,460.0,0.0,,50.0,22950.0,4.0,2.0,0.43668122270742354,0.0,5737.5,459.0 2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1398.0,1400.0,1398.0,,1400.0,1368.0,32.0,,124.0,173502.0,4.0,2.0,0.14306151645207438,2.3391812865497075,43375.5,1399.2096774193549 2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,nepse_official,OPEN,2026-07-24,YMHL,Yambaling Hydropower Limited,693.0,693.0,650.0,,665.5,660.0,5.5,,13941.0,9357155.5,281.0,43.0,6.204906204906205,0.8333333333333334,33299.485765124555,671.1968653611649 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,967.0,970.0,967.0,,970.0,950.0,20.0,,192.0,186032.0,8.0,3.0,0.3102378490175801,2.1052631578947367,23254.0,968.9166666666666 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,ADBL,Agricultural Development Bank Limited,317.0,319.8,316.0,,319.0,317.0,2.0,,20267.0,6463214.0,65.0,3.8000000000000114,1.1987381703470068,0.6309148264984227,99434.06153846154,318.9033404055854 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,ADBLD83,10.35% Agricultural Bank Debenture 2083,1034.0,1034.1,1034.0,,1034.1,1062.2,-28.100000000000136,,260.0,268845.0,3.0,0.09999999999990905,0.009671179883937045,-2.645452833741304,89615.0,1034.0192307692307 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,AHL,Asian Hydropower Limited,434.0,439.7,428.9,,432.0,432.0,0.0,,1102.0,474768.0,16.0,10.800000000000011,2.4884792626728136,0.0,29673.0,430.8239564428312 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,AHPC,Arun Valley Hydropower Development Co. Ltd.,279.0,279.8,274.0,,278.5,277.0,1.5,,14495.0,4029445.0,77.0,5.800000000000011,2.078853046594986,0.5415162454873645,52330.454545454544,277.9886167644015 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,405.8,405.8,380.1,,384.0,386.5,-2.5,,113997.0,43884271.7,301.0,25.69999999999999,6.333169048792506,-0.646830530401035,145794.92259136215,384.9598822776038 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,AKPL,Arun Kabeli Power Ltd.,268.5,268.7,266.0,,267.0,266.0,1.0,,18117.0,4839464.2,60.0,2.6999999999999886,1.0055865921787668,0.37593984962406013,80657.73666666666,267.1228238670862 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1045.0,1129.9,1045.0,,1100.0,1094.9,5.099999999999909,,564.0,617437.5,20.0,84.90000000000009,8.124401913875607,0.4657959631016448,30871.875,1094.747340425532 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,ALICL,Asian Life Insurance Co. Limited,441.0,446.9,441.0,,441.0,441.0,0.0,,1959.0,871738.7,23.0,5.899999999999977,1.3378684807256185,0.0,37901.68260869565,444.9916794282797 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5550.0,6466.0,5550.0,,5620.0,5818.0,-198.0,,1246.0,7009898.0,68.0,916.0,16.504504504504506,-3.4032313509797176,103086.73529411765,5625.921348314607 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,APHL,Appolo Hydropower Limited,930.0,952.0,920.0,,930.0,930.0,0.0,,16636.0,15539016.2,328.0,32.0,3.4408602150537635,0.0,47375.0493902439,934.059641740803 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,API,Api Power Company Ltd.,325.4,351.0,325.4,,344.0,342.5,1.5,,77115.0,26532427.0,182.0,25.600000000000023,7.867240319606646,0.43795620437956206,145782.56593406593,344.06311353173834 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1060.2,1157.0,1060.0,,1066.2,1079.0,-12.799999999999955,,1969.0,2120794.3,24.0,97.0,9.149217128843615,-1.186283595922146,88366.42916666665,1077.0920771965464 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,BANDIPUR,Bandipur Cablecar and Tourism Limited,759.0,795.0,759.0,,773.1,760.0,13.100000000000023,,26930.0,20955793.7,307.0,36.0,4.743083003952568,1.723684210526319,68259.91433224756,778.1579539546973 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,BARUN,Barun Hydropower Co. Ltd.,318.3,340.0,318.3,,336.8,335.0,1.8000000000000114,,8410.0,2835104.8,49.0,21.69999999999999,6.817467797675146,0.5373134328358243,57859.28163265306,337.1111533888228 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,BBC,Bishal Bazar Company Limited,4310.0,4389.0,4262.0,,4389.0,4390.0,-1.0,,50.0,215460.0,5.0,127.0,2.946635730858469,-0.022779043280182234,43092.0,4309.2 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,BEDC,Bhugol Energy Development Company Limited,313.5,339.5,313.5,,335.0,330.0,5.0,,14652.0,4887976.1,80.0,26.0,8.293460925039872,1.5151515151515151,61099.70125,333.6047024297024 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,BFC,Best Finance Company Ltd.,533.0,533.0,525.2,,526.0,533.0,-7.0,,20849.0,11032339.8,86.0,7.7999999999999545,1.4634146341463328,-1.3133208255159476,128283.02093023257,529.1543863015013 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,BGWT,Bhagawati Hydropower Development Company Limited,610.0,625.0,610.0,,610.0,610.0,0.0,,824.0,503365.8,17.0,15.0,2.459016393442623,0.0,29609.75294117647,610.8808252427184 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,BHCL,Bikash Hydropower Company Limited,495.0,539.9,495.0,,526.1,515.0,11.100000000000023,,28355.0,15020795.0,214.0,44.89999999999998,9.070707070707067,2.155339805825247,70190.6308411215,529.7406101216717 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,BHDC,Bindhyabasini Hydropower Development Company Limited,440.0,450.0,440.0,,444.6,444.9,-0.2999999999999545,,2154.0,962358.1,16.0,10.0,2.272727272727273,-0.0674308833445616,60147.38125,446.7772051996286 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,BHL,Balephi Hydropower Limited,225.9,225.9,211.2,,216.5,215.2,1.3000000000000114,,19158.0,4146314.3,107.0,14.700000000000017,6.5073041168658765,0.6040892193308603,38750.60093457944,216.42730452030483 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,BHPL,Barahi Hydropower Public Limited,490.0,500.0,490.0,,490.0,491.0,-1.0,,1680.0,823460.0,8.0,10.0,2.0408163265306123,-0.20366598778004072,102932.5,490.1547619047619 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,BJHL,Bhujung Hydropower Limited,780.5,810.0,780.5,,785.0,790.0,-5.0,,4993.0,3975009.2,82.0,29.5,3.779628443305574,-0.6329113924050633,48475.721951219515,796.1164029641499 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,297.0,297.5,292.2,,295.9,295.0,0.8999999999999773,,5928.0,1752566.9,58.0,5.300000000000011,1.7845117845117882,0.30508474576270417,30216.67068965517,295.64218960863695 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,BOKD86KA,"BOK Debenture 2086 ""KA""",1133.0,1133.0,1133.0,,1133.0,1100.0,33.0,,64.0,72512.0,1.0,0.0,0.0,3.0,72512.0,1133.0 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,BPCL,Butwal Power Company Limited,660.2,674.0,660.2,,664.0,670.9,-6.899999999999977,,8552.0,5698719.4,42.0,13.799999999999955,2.090275674038163,-1.0284692204501382,135683.79523809525,666.3610149672592 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,BUNGAL,Bungal Hydro Limited,635.0,646.0,627.0,,628.1,635.0,-6.899999999999977,,33703.0,21451699.6,216.0,19.0,2.9921259842519685,-1.086614173228343,99313.42407407408,636.4922885203098 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,C30MF,Citizens Super 30 Mutual Fund,9.92,9.92,9.92,,9.92,10.22,-0.3000000000000007,,200.0,1984.0,2.0,0.0,0.0,-2.9354207436399284,992.0,9.92 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.0,940.0,931.9,,939.0,932.0,7.0,,1463.0,1368928.3,25.0,8.100000000000023,0.8690987124463544,0.7510729613733905,54757.132000000005,935.6994531784006 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,CFCL,Central Finance Co. Ltd.,627.0,665.0,627.0,,658.0,649.9,8.100000000000023,,72130.0,47242935.6,274.0,38.0,6.0606060606060606,1.246345591629485,172419.47299270073,654.9692998752253 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,CGH,Chandragiri Hills Limited,793.0,793.0,785.0,,789.0,792.0,-3.0,,1445.0,1142246.0,8.0,8.0,1.008827238335435,-0.3787878787878788,142780.75,790.481660899654 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,CHCL,Chilime Hydropower Company Limited,494.0,495.0,492.0,,495.0,494.0,1.0,,8503.0,4203518.0,50.0,3.0,0.6072874493927125,0.20242914979757085,84070.36,494.3570504527814 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,CHDC,CEDB Holdings Limited,2180.0,2240.0,2180.0,,2207.0,2205.0,2.0,,14022.0,31173421.0,69.0,60.0,2.7522935779816518,0.09070294784580499,451788.71014492755,2223.1793610041364 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,CHL,Chhyangdi Hydropower Ltd.,266.2,274.0,266.2,,268.0,266.1,1.8999999999999773,,5042.0,1354649.4,27.0,7.800000000000011,2.930127723516158,0.7140172867343018,50172.2,268.67302657675526 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,CIT,Citizen Investment Trust,1724.0,1730.0,1724.0,,1728.0,1724.8,3.2000000000000455,,550.0,950152.0,23.0,6.0,0.34802784222737815,0.18552875695733104,41310.95652173913,1727.5490909090909 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,CITY,City Hotel Limited,389.0,394.0,386.0,,386.5,389.0,-2.5,,39624.0,15438869.5,216.0,8.0,2.056555269922879,-0.6426735218508998,71476.24768518518,389.63429991924085 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,CKHL,Chirkhwa Hydropower Limited ,603.4,620.0,603.4,,612.2,622.0,-9.799999999999955,,394.0,243070.6,9.0,16.600000000000023,2.7510772290354693,-1.575562700964623,27007.844444444447,616.9304568527918 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,CLI,Citizen Life Insurance Company Limited,443.3,455.0,443.3,,449.1,455.0,-5.899999999999977,,711.0,319731.5,37.0,11.699999999999989,2.6392961876832817,-1.2967032967032917,8641.391891891892,449.6926863572433 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,CORBL,Corporate Development Bank Limited,1380.0,1550.0,1372.0,,1379.2,1440.0,-60.799999999999955,,30800.0,42703181.1,419.0,178.0,12.89855072463768,-4.222222222222219,101916.90000000001,1386.4669188311689 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,CREST,Crest Micro Life Insurance Limited,1195.0,1300.0,1179.0,,1198.0,1201.0,-3.0,,8337.0,10024180.5,78.0,121.0,10.125523012552302,-0.2497918401332223,128515.13461538461,1202.3726160489384 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,CSY,Citizens Santulit Yojana,8.93,9.1,8.93,,9.1,9.12,-0.019999999999999574,,1300.0,11724.0,8.0,0.16999999999999993,1.9036954087346019,-0.21929824561403044,1465.5,9.018461538461539 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1370.0,1394.0,1370.0,,1394.0,1370.0,24.0,,13.0,17963.3,2.0,24.0,1.7518248175182483,1.7518248175182483,8981.65,1381.7923076923075 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,CZBIL,Citizens Bank International Limited,206.0,209.1,204.0,,207.1,204.5,2.5999999999999943,,59737.0,12413131.3,156.0,5.099999999999994,2.475728155339803,1.271393643031782,79571.35448717949,207.79636238846948 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,840.0,864.8,840.0,,849.9,849.9,0.0,,1039.0,881206.9,18.0,24.799999999999955,2.9523809523809468,0.0,48955.93888888889,848.1298363811358 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,DHEL,Daramkhola Hydro Energy Limited,600.0,629.8,600.0,,621.5,598.0,23.5,,38488.0,23871584.7,374.0,29.799999999999955,4.966666666666659,3.9297658862876257,63827.766577540104,620.2344808771564 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,DHPL,Dibyashwori Hydropower Ltd.,290.0,300.0,290.0,,300.0,298.0,2.0,,900.0,267183.2,8.0,10.0,3.4482758620689653,0.6711409395973155,33397.9,296.87022222222225 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1248.8,1248.8,1220.0,,1220.0,1214.0,6.0,,110.0,137080.0,2.0,28.799999999999955,2.306213965406787,0.4942339373970346,68540.0,1246.1818181818182 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,DOLTI,Dolti Power Company Limited,312.7,337.0,312.7,,328.2,329.1,-0.9000000000000341,,9865.0,3289785.8,51.0,24.30000000000001,7.771026543012476,-0.2734731084776767,64505.603921568625,333.48056766345667 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,DORDI,Dordi Khola Jal Bidyut Company Limited,264.1,267.0,262.0,,262.2,263.0,-0.8000000000000114,,3525.0,931678.1,43.0,5.0,1.8932222642938281,-0.30418250950570774,21666.932558139535,264.3058439716312 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,EBL,Everest Bank Limited,725.0,725.5,720.0,,720.0,719.0,1.0,,13127.0,9506660.0,58.0,5.5,0.7586206896551724,0.13908205841446453,163907.93103448275,724.2065970899672 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,ECL,Everest Colour Limited,571.8,651.1,571.8,,651.1,566.2,84.89999999999998,,150.0,94668.0,15.0,79.30000000000007,13.86848548443513,14.99470151889791,6311.2,631.12 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,EDBL,Excel Development Bank Ltd.,586.9,588.0,580.0,,587.0,580.1,6.899999999999977,,6344.0,3701761.6,16.0,8.0,1.3630942238882262,1.1894500948112354,231360.1,583.5059268600253 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,EHPL,Eastern Hydropower Limited,360.9,365.0,355.0,,364.0,355.3,8.699999999999989,,10507.0,3764800.0,52.0,10.0,2.770850651149903,2.4486349563748915,72400.0,358.3135052821928 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,ENL,Emerging Nepal Limited,855.0,855.0,852.0,,853.9,834.0,19.899999999999977,,190.0,162167.0,11.0,3.0,0.3508771929824561,2.3860911270983185,14742.454545454546,853.5105263157894 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,780.0,780.0,775.0,,775.0,780.0,-5.0,,1174.0,911066.0,17.0,5.0,0.641025641025641,-0.641025641025641,53592.117647058825,776.0357751277683 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1010.0,1010.0,1006.8,,1006.8,996.0,10.799999999999955,,40.0,40304.0,3.0,3.2000000000000455,0.31683168316832133,1.0843373493975859,13434.666666666666,1007.6 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,GBBD85,"Garima Debenture, 2085",1066.0,1066.0,1066.0,,1066.0,1065.0,1.0,,50.0,53300.0,2.0,0.0,0.0,0.09389671361502347,26650.0,1066.0 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,GBBL,Garima Bikas Bank Limited,416.6,425.0,416.6,,419.0,420.0,-1.0,,3675.0,1544185.0,27.0,8.399999999999977,2.016322611617853,-0.2380952380952381,57192.03703703704,420.1863945578231 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,GBIME,Global IME Bank Limited,247.9,250.8,246.0,,249.3,249.0,0.30000000000001137,,65500.0,16350414.2,187.0,4.800000000000011,1.9362646228317915,0.12048192771084794,87435.37005347593,249.62464427480916 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,GBIMESY2,Global IME Sammunat Yojana -2,9.45,9.45,9.22,,9.45,9.5,-0.05000000000000071,,600.0,5619.0,5.0,0.22999999999999865,2.4338624338624197,-0.5263157894736916,1123.8,9.365 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,756.0,760.0,755.0,,757.0,759.0,-2.0,,945.0,715641.5,21.0,5.0,0.6613756613756614,-0.2635046113306983,34078.166666666664,757.2925925925925 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,GCIL,Ghorahi Cement Industry Limited,345.8,372.5,345.8,,361.6,364.0,-2.3999999999999773,,10872.0,3987113.3,72.0,26.69999999999999,7.72122614227877,-0.6593406593406531,55376.57361111111,366.73227557027224 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,GFCL,Goodwill Finance Limited,630.0,630.0,627.0,,630.0,636.0,-6.0,,2826.0,1777842.0,9.0,3.0,0.4761904761904762,-0.9433962264150944,197538.0,629.1019108280254 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,GHL,Ghalemdi Hydro Limited,244.1,244.1,231.0,,233.1,232.5,0.5999999999999943,,9863.0,2301728.5,39.0,13.099999999999994,5.366653011061039,0.2580645161290298,59018.679487179485,233.37001926391565 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,GIBF1,Global IME Balanced Fund-1,10.41,10.5,10.41,,10.5,10.41,0.08999999999999986,,800.0,8355.0,2.0,0.08999999999999986,0.8645533141210362,0.8645533141210362,4177.5,10.44375 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1090.1,1129.0,1090.1,,1120.0,1110.0,10.0,,1089.0,1223255.0,21.0,38.90000000000009,3.568479955967351,0.9009009009009009,58250.23809523809,1123.2828282828282 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1793.0,1793.0,1793.0,,1793.0,1793.0,0.0,,1.0,1740.0,1.0,0.0,0.0,0.0,1740.0,1740.0 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,GLH,GreenLife Hydropower Limited,255.1,267.9,255.1,,260.3,260.8,-0.5,,11180.0,2922948.8,49.0,12.799999999999983,5.017640141121123,-0.19171779141104295,59652.01632653061,261.4444364937388 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1220.2,1220.2,1220.0,,1220.0,1246.0,-26.0,,133.0,162269.0,5.0,0.20000000000004547,0.016390755613837522,-2.086677367576244,32453.8,1220.0676691729323 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,479.9,480.0,472.5,,475.0,478.7,-3.6999999999999886,,3636.0,1724862.0,17.0,7.5,1.5628255886643052,-0.772926676415289,101462.4705882353,474.3844884488449 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,GMLI,Guardian Micro Life Insurance Limited ,1159.2,1220.0,1159.2,,1188.0,1195.0,-7.0,,646.0,770897.2,27.0,60.799999999999955,5.244996549344371,-0.5857740585774058,28551.748148148148,1193.3393188854488 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,GRDBL,Green Development Bank Ltd.,1130.0,1130.0,1054.1,,1081.0,1085.0,-4.0,,1164.0,1270788.2,31.0,75.90000000000009,6.716814159292044,-0.3686635944700461,40993.16774193548,1091.7424398625428 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,GSY,Garima Samriddhi Yojana,9.93,9.93,9.93,,9.93,9.9,0.02999999999999936,,920.0,9135.6,5.0,0.0,0.0,0.30303030303029654,1827.1200000000001,9.93 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,GUFL,Gurkhas Finance Ltd.,559.0,570.0,558.0,,565.0,564.0,1.0,,1345.0,759236.0,12.0,12.0,2.146690518783542,0.1773049645390071,63269.666666666664,564.4877323420075 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,GVL,Green Ventures Limited,482.0,490.0,482.0,,487.0,490.0,-3.0,,10220.0,4984347.1,21.0,8.0,1.6597510373443984,-0.6122448979591837,237349.8619047619,487.7051956947162 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,H8020,Himalayan 80-20,12.0,12.0,12.0,,12.0,12.0,0.0,,640.0,7680.0,4.0,0.0,0.0,0.0,1920.0,12.0 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,HATHY,Hathway Investment Nepal Limited,759.0,780.0,750.3,,753.0,757.9,-4.899999999999977,,7923.0,6061972.3,46.0,29.700000000000045,3.9130434782608754,-0.646523288032719,131782.00652173912,765.1107282594976 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,HBL,Himalayan Bank Limited,192.7,216.4,192.7,,205.4,202.8,2.5999999999999943,,88111.0,18165378.7,505.0,23.700000000000017,12.298910223144794,1.2820512820512793,35971.04693069307,206.16470928714915 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,HDHPC,Himal Dolakha Hydropower Company Limited,217.0,222.9,217.0,,219.2,220.8,-1.6000000000000227,,35626.0,7858809.0,86.0,5.900000000000006,2.7188940092165925,-0.7246376811594305,91381.5,220.59195531353507 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,HDL,Himalayan Distillery Limited,1180.0,1188.0,1179.0,,1181.0,1179.0,2.0,,5546.0,6553633.2,88.0,9.0,0.7627118644067797,0.16963528413910092,74473.10454545455,1181.6864767399927 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,HEI,Himalayan Everest Insurance Limited,530.3,544.0,530.2,,544.0,535.9,8.100000000000023,,3220.0,1737648.0,12.0,13.799999999999955,2.6023005845747607,1.5114760216458336,144804.0,539.6422360248447 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,HEIP,Himalayan Everest Insurance Limited Promoter,335.0,335.0,328.0,,328.0,335.0,-7.0,,397.0,130377.0,4.0,7.0,2.0895522388059704,-2.0895522388059704,32594.25,328.4055415617128 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,HFIN,Hotel Forest Inn Limited,760.0,810.0,760.0,,791.0,760.0,31.0,,53176.0,42294606.4,675.0,50.0,6.578947368421052,4.078947368421053,62658.676148148144,795.370212125771 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,HHL,Himalayan Hydropower Limited,346.3,356.0,346.3,,350.2,350.5,-0.30000000000001137,,11651.0,4111083.0,56.0,9.699999999999989,2.8010395610742096,-0.08559201141227143,73412.19642857143,352.8523731868509 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,HIDCL,Hydorelectricity Investment and Development Company Ltd,262.0,268.8,262.0,,267.0,263.6,3.3999999999999773,,17696.0,4715458.0,80.0,6.800000000000011,2.5954198473282486,1.2898330804248774,58943.225,266.47027576853526 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,197.9,199.7,196.3,,196.3,197.5,-1.1999999999999886,,36362.0,7217883.8,51.0,3.3999999999999773,1.718039413845365,-0.607594936708855,141527.13333333333,198.5007370331665 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,HIMSTAR,Him Star Urja Company Limited,775.0,794.9,753.0,,777.9,759.0,18.899999999999977,,6018.0,4663689.9,83.0,41.89999999999998,5.406451612903223,2.490118577075096,56189.03493975904,774.956779661017 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,905.0,905.0,880.7,,880.7,903.0,-22.299999999999955,,254.0,226805.0,4.0,24.299999999999955,2.685082872928172,-2.469545957918046,56701.25,892.9330708661417 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,HLI,Himalayan Life Insurance Limited,330.2,337.7,330.2,,335.1,334.8,0.30000000000001137,,6251.0,2099810.8,61.0,7.5,2.271350696547547,0.08960573476702849,34423.127868852454,335.9159814429691 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,HLICF,HLI Large Cap Fund,8.66,8.66,8.45,,8.45,8.92,-0.47000000000000064,,5119.0,43580.8,7.0,0.21000000000000085,2.4249422632794557,-5.2690582959641326,6225.828571428572,8.513537800351632 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,HPPL,Himalayan Power Partner Ltd.,370.0,385.8,370.0,,381.0,381.0,0.0,,27685.0,10625513.8,147.0,15.800000000000011,4.270270270270273,0.0,72282.40680272109,383.8003901029439 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,HRL,Himalayan Reinsurance Limited,641.0,644.8,635.0,,635.1,641.0,-5.899999999999977,,39817.0,25476385.3,291.0,9.799999999999955,1.5288611544461708,-0.9204368174726955,87547.71580756013,639.8368862546149 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,HURJA,Himalaya Urja Bikas Company Limited,245.0,245.8,241.0,,243.5,242.8,0.6999999999999886,,13393.0,3272119.9,36.0,4.800000000000011,1.9591836734693926,0.2883031301482655,90892.21944444445,244.31567983274843 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,ICFC,ICFC Finance Limited,611.1,625.0,611.1,,620.0,620.0,0.0,,1620.0,1000500.0,5.0,13.899999999999977,2.274586810669281,0.0,200100.0,617.5925925925926 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,IGI,IGI Prudential insurance Limited,448.1,457.7,445.0,,445.0,450.0,-5.0,,3412.0,1524235.0,15.0,12.699999999999989,2.8341887971434923,-1.1111111111111112,101615.66666666667,446.72772567409146 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,IHL,Ingwa Hydropower Limited,365.0,365.8,360.0,,363.0,367.5,-4.5,,2690.0,976165.8,23.0,5.800000000000011,1.589041095890414,-1.2244897959183674,42441.99130434783,362.88691449814127 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,900.0,850.0,,878.2,891.9,-13.699999999999932,,69.0,60430.8,5.0,50.0,5.88235294117647,-1.5360466420002166,12086.16,875.8086956521739 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,ILI,IME Life Insurance Company Limited,421.1,430.0,421.1,,427.0,425.0,2.0,,1279.0,547629.8,43.0,8.899999999999977,2.1135122298741336,0.4705882352941176,12735.576744186048,428.1702892885067 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,JBBL,Jyoti Bikas Bank Limited,354.0,362.0,354.0,,359.0,359.0,0.0,,19473.0,6996932.8,63.0,8.0,2.2598870056497176,0.0,111062.42539682539,359.3145791608894 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1255.0,1291.0,1255.0,,1275.2,1289.0,-13.799999999999955,,869.0,1107646.9,26.0,36.0,2.8685258964143427,-1.0705973622963503,42601.803846153845,1274.6224395857307 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,JFL,Janaki Finance Company Limited,400.1,404.5,400.0,,401.0,400.0,1.0,,1389.0,556850.2,12.0,4.5,1.124718820294926,0.25,46404.18333333333,400.9000719942404 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,JHAPA,Jhapa Energy Limited,1140.0,1210.0,1140.0,,1200.0,1148.0,52.0,,11643.0,13698117.5,125.0,70.0,6.140350877192982,4.529616724738676,109584.94,1176.5109937301384 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,JOSHI,Joshi Hydropower Development Company Ltd,274.0,274.0,268.0,,268.0,271.5,-3.5,,4213.0,1138682.0,18.0,6.0,2.18978102189781,-1.289134438305709,63260.11111111111,270.27818656539284 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,KAHL,Kalanga Hydro Limited,583.0,613.0,575.0,,597.1,583.0,14.100000000000023,,33404.0,20108401.6,921.0,38.0,6.518010291595197,2.4185248713550638,21833.226492942456,601.9758591785416 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,KBL,Kumari Bank Limited,224.0,231.7,223.7,,229.5,223.0,6.5,,792439.0,181012889.6,1409.0,8.0,3.571428571428571,2.914798206278027,128469.04868701207,228.4250139127428 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,KBSH,Kutheli Bukhari Small Hydropower Limited,993.3,1091.8,888.7,,1060.0,1045.5,14.5,,127637.0,120105052.7,983.0,203.0999999999999,20.446994865599507,1.3868962219033953,122182.1492370295,940.9893110931783 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.0,11.0,,11.0,11.08,-0.08000000000000007,,700.0,7700.0,5.0,0.0,0.0,-0.7220216606498201,1540.0,11.0 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,KDL,Kalinchowk Darshan Limited,791.0,800.2,791.0,,800.2,813.0,-12.799999999999955,,90.0,71573.0,5.0,9.200000000000045,1.1630847029077174,-1.5744157441574358,14314.6,795.2555555555556 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,KEF,Kumari Equity Fund,10.25,10.45,10.25,,10.45,10.5,-0.05000000000000071,,1200.0,12350.0,3.0,0.1999999999999993,1.951219512195115,-0.476190476190483,4116.666666666667,10.291666666666666 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,KHPL,Kalinchock Hydropower Limited,990.0,1045.0,990.0,,1011.5,992.0,19.5,,16760.0,17107385.7,316.0,55.0,5.555555555555555,1.965725806451613,54137.29651898734,1020.7270704057279 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,KKHC,Khanikhola Hydropower Co. Ltd.,266.5,272.0,264.5,,268.4,266.5,1.8999999999999773,,17465.0,4686649.6,72.0,7.5,2.8142589118198873,0.7129455909943629,65092.35555555555,268.3452390495276 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,800.0,800.0,800.0,,800.0,806.9,-6.899999999999977,,17.0,13600.0,1.0,0.0,0.0,-0.8551245507497803,13600.0,800.0 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,KPCL,Kalika power Company Ltd,475.0,484.0,475.0,,475.2,473.0,2.1999999999999886,,572.0,274225.4,8.0,9.0,1.8947368421052633,0.465116279069765,34278.175,479.41503496503503 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,KSBBL,Kamana Sewa Bikas Bank Limited,485.0,491.0,485.0,,487.1,488.0,-0.8999999999999773,,3546.0,1727256.4,23.0,6.0,1.2371134020618557,-0.18442622950819207,75098.10434782608,487.09994359842074 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,KSY,Kumari Sabal Yojana,9.48,9.48,9.48,,9.48,9.75,-0.2699999999999996,,100.0,948.0,1.0,0.0,0.0,-2.7692307692307647,948.0,9.48 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,LBBL,Lumbini Bikas Bank Ltd.,497.0,504.9,497.0,,500.0,502.0,-2.0,,14508.0,7259563.5,52.0,7.899999999999977,1.5895372233400356,-0.398406374501992,139606.99038461538,500.38347808105874 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,LBLD88,8.5% Laxmi Bank Debenture 2088,1094.0,1094.0,1094.0,,1094.0,1118.5,-24.5,,15.0,16410.0,1.0,0.0,0.0,-2.1904336164506035,16410.0,1094.0 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,LEC,Liberty Energy Company Limited,224.9,227.9,222.4,,224.7,222.6,2.0999999999999943,,71269.0,16064874.1,163.0,5.5,2.4455313472654514,0.9433962264150919,98557.50981595092,225.41180737768173 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,LICN,Life Insurance Corporation (Nepal) Limited,800.1,813.8,797.0,,808.0,803.9,4.100000000000023,,707.0,568180.2,13.0,16.799999999999955,2.099737532808393,0.5100136832939449,43706.16923076923,803.6495049504949 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,920.0,920.0,920.0,,920.0,937.0,-17.0,,16.0,14720.0,1.0,0.0,0.0,-1.814300960512273,14720.0,920.0 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,LSL,Laxmi Sunrise Bank Limited,227.0,230.7,225.3,,228.0,227.0,1.0,,110668.0,25322039.8,210.0,5.399999999999977,2.378854625550651,0.4405286343612335,120581.14190476191,228.8108558933025 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,LUK,Laxmi Unnati Kosh,10.36,10.36,10.36,,10.36,10.06,0.29999999999999893,,450.0,4662.0,1.0,0.0,0.0,2.9821073558648004,4662.0,10.36 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MABEL,Mabilung Energy Limited,632.5,670.0,632.0,,654.0,630.9,23.100000000000023,,16717.0,10926108.9,159.0,38.0,6.007905138339921,3.6614360437470315,68717.66603773585,653.592684094036 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MAKAR,Makar Jitumaya Suri Hydropower Limited,427.5,455.0,427.5,,450.0,450.0,0.0,,24671.0,11110196.1,99.0,27.5,6.432748538011696,0.0,112224.20303030303,450.33424263305096 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MANDU,Mandu Hydropower Limited,816.2,830.0,816.2,,830.0,839.0,-9.0,,633.0,521202.2,8.0,13.799999999999955,1.690762068120553,-1.0727056019070322,65150.275,823.3842022116904 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,886.0,886.0,843.9,,845.0,864.0,-19.0,,217.0,188877.9,6.0,42.10000000000002,4.751693002257339,-2.199074074074074,31479.649999999998,870.4050691244239 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,273.2,277.0,273.2,,275.5,278.1,-2.6000000000000227,,1055.0,289779.5,35.0,3.8000000000000114,1.3909224011713073,-0.9349154980223022,8279.414285714285,274.67251184834123 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MBL,Machhapuchhre Bank Limited,250.8,259.7,250.8,,257.0,255.0,2.0,,36096.0,9311025.5,83.0,8.899999999999977,3.548644338118013,0.7843137254901961,112181.03012048193,257.9517259530142 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MBLEF,MBL Equity Fund,10.02,10.02,10.02,,10.02,10.2,-0.17999999999999972,,800.0,8016.0,4.0,0.0,0.0,-1.7647058823529385,2004.0,10.02 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MCHL,Menchhiyam Hydropower Limited,297.9,304.0,292.0,,292.0,290.0,2.0,,1091.0,321677.0,12.0,12.0,4.028197381671702,0.6896551724137931,26806.416666666668,294.84601283226397 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MDB,Miteri Development Bank Limited,612.0,635.5,583.1,,605.0,593.9,11.100000000000023,,15046.0,9323512.9,71.0,52.39999999999998,8.56209150326797,1.869001515406638,131317.08309859157,619.6672138774426 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MEHL,Manakamana Engineering Hydropower Limited,313.0,319.0,312.0,,318.0,313.3,4.699999999999989,,260.0,82483.0,7.0,7.0,2.2364217252396164,1.5001595914458947,11783.285714285714,317.2423076923077 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MEL,Modi Energy Limited,220.0,223.0,220.0,,222.0,220.0,2.0,,3640.0,808781.5,42.0,3.0,1.3636363636363635,0.9090909090909091,19256.70238095238,222.1927197802198 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MEN,Mountain Energy Nepal Limited,595.0,601.5,594.0,,595.0,594.8,0.20000000000004547,,15978.0,9541481.6,96.0,7.5,1.2605042016806722,0.03362474781439904,99390.43333333333,597.1637000876204 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MERO,Mero Microfinance Bittiya Sanstha Ltd.,738.9,738.9,696.0,,700.0,703.8,-3.7999999999999545,,6451.0,4545888.0,30.0,42.89999999999998,5.805927730410066,-0.5399261153736793,151529.6,704.6795845605333 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MFIL,Manjushree Finance Ltd.,777.0,799.0,777.0,,790.0,797.0,-7.0,,17308.0,13786635.0,31.0,22.0,2.8314028314028317,-0.8782936010037641,444730.1612903226,796.5469724982667 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MHCL,Molung Hydropower Company Limited,323.0,326.5,315.3,,325.0,324.0,1.0,,2383.0,766120.0,19.0,11.199999999999989,3.467492260061916,0.30864197530864196,40322.10526315789,321.4939152328997 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MHL,Mandakini Hydropower Limited,489.0,489.0,485.0,,485.0,489.8,-4.800000000000011,,2710.0,1314396.0,7.0,4.0,0.81799591002045,-0.9799918334013906,187770.85714285713,485.0169741697417 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MHNL,Mountain Hydro Nepal Limited,240.0,246.8,240.0,,243.0,245.0,-2.0,,3498.0,848461.2,20.0,6.800000000000011,2.833333333333338,-0.8163265306122449,42423.06,242.55608919382502 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MKCL,Muktinath Krishi Company Limited,1150.0,1150.0,1133.0,,1133.1,1141.0,-7.900000000000091,,300.0,341709.0,9.0,17.0,1.4782608695652173,-0.6923751095530316,37967.666666666664,1139.03 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MKHC,Maya Khola Hydropower Company Limited,297.1,300.0,295.0,,298.3,299.0,-0.6999999999999886,,750.0,223428.0,16.0,5.0,1.6829350387075055,-0.23411371237457815,13964.25,297.904 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MKHL,Mai Khola Hydropower Limited,498.3,505.0,498.3,,503.5,512.0,-8.5,,971.0,487715.5,16.0,6.699999999999989,1.3445715432470375,-1.66015625,30482.21875,502.2816683831102 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MKJC,Mailung Khola Jal Vidhyut Company Limited,471.0,494.0,471.0,,490.0,480.0,10.0,,4490.0,2195077.0,31.0,23.0,4.8832271762208075,2.083333333333333,70808.93548387097,488.88129175946546 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1131.2,1155.0,1131.2,,1150.0,1159.9,-9.900000000000091,,328.0,377307.4,8.0,23.799999999999955,2.1039603960396,-0.8535218553323639,47163.425,1150.3274390243903 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MLBL,Mahalaxmi Bikas Bank Ltd.,365.0,365.0,360.0,,362.0,360.0,2.0,,13672.0,4974873.3,37.0,5.0,1.36986301369863,0.5555555555555556,134456.03513513514,363.8731202457577 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1172.1,1172.1,1172.1,,1172.1,1180.0,-7.900000000000091,,10.0,11721.0,1.0,0.0,0.0,-0.6694915254237366,11721.0,1172.1 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1740.0,1740.0,1740.0,,1740.0,1738.0,2.0,,10.0,17400.0,1.0,0.0,0.0,0.11507479861910241,17400.0,1740.0 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MMF1,Mega Mutual Fund -1,9.4,9.4,9.12,,9.13,9.5,-0.3699999999999992,,5780.0,53578.4,7.0,0.28000000000000114,2.978723404255331,-3.894736842105255,7654.057142857143,9.26961937716263 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,475.0,501.6,475.0,,485.0,475.0,10.0,,3095.0,1513780.0,44.0,26.600000000000023,5.600000000000005,2.1052631578947367,34404.09090909091,489.1050080775444 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MNBBL,Muktinath Bikas Bank Ltd.,379.0,380.0,377.0,,379.0,377.0,2.0,,7145.0,2706836.0,48.0,3.0,0.79155672823219,0.5305039787798408,56392.416666666664,378.84338698390485 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MND84/85,Muktinath Debenture 2084/85,1070.0,1070.0,1070.0,,1070.0,1070.0,0.0,,25.0,26750.0,1.0,0.0,0.0,0.0,26750.0,1070.0 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MNMF1,Muktinath Mutual Fund 1,9.8,10.09,9.51,,9.57,9.87,-0.29999999999999893,,80230.0,770259.3,31.0,0.5800000000000001,5.918367346938775,-3.0395136778115397,24847.07419354839,9.600639411691388 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MPFL,Multipurpose Finance Company Limited,610.0,635.0,610.0,,618.2,625.0,-6.7999999999999545,,4322.0,2703273.5,36.0,25.0,4.098360655737705,-1.0879999999999928,75090.93055555556,625.4681860249884 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MSHL,Mid Solu Hydropower Limited,596.0,665.0,596.0,,614.0,627.3,-13.299999999999955,,210.0,133949.0,10.0,69.0,11.577181208053691,-2.1201976725649536,13394.9,637.8523809523809 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1215.0,1230.0,1215.0,,1216.4,1215.0,1.400000000000091,,80.0,97995.0,5.0,15.0,1.2345679012345678,0.11522633744856715,19599.0,1224.9375 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NABBC,Narayani Development Bank Limited,793.0,796.0,777.2,,791.8,793.0,-1.2000000000000455,,4606.0,3609130.0,27.0,18.799999999999955,2.370744010088267,-0.15132408575032097,133671.4814814815,783.5714285714286 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NABIL,Nabil Bank Limited,550.0,553.0,546.1,,552.0,550.0,2.0,,23302.0,12838450.7,187.0,6.899999999999977,1.2545454545454504,0.36363636363636365,68654.8165775401,550.9591751780963 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NABILD2089,7% Nabil Debenture 2089,1056.0,1056.0,1056.0,,1056.0,1056.0,0.0,,60.0,63360.0,1.0,0.0,0.0,0.0,63360.0,1056.0 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,760.0,760.0,760.0,,760.0,760.0,0.0,,3.0,2211.6,1.0,0.0,0.0,0.0,2211.6,737.1999999999999 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NBF3,Nabil Balanced Fund-3,9.95,9.95,9.66,,9.66,10.0,-0.33999999999999986,,1200.0,11625.0,4.0,0.28999999999999915,2.9145728643216,-3.399999999999999,2906.25,9.6875 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NBL,Nepal Bank Limited,271.0,274.0,265.2,,272.0,269.0,3.0,,33239.0,9037192.4,113.0,8.800000000000011,3.2472324723247272,1.1152416356877324,79975.1539823009,271.88520713619545 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NBLD85,Nabil Debenture 2085,1071.0,1071.0,1071.0,,1071.0,1050.1,20.90000000000009,,25.0,26775.0,1.0,0.0,0.0,1.9902866393676881,26775.0,1071.0 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1516.0,1516.0,1516.0,,1516.0,1516.0,0.0,,122.0,184952.0,1.0,0.0,0.0,0.0,184952.0,1516.0 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NFS,Nepal Finance Ltd.,585.0,595.0,585.0,,588.0,584.0,4.0,,2885.0,1696820.5,28.0,10.0,1.7094017094017095,0.684931506849315,60600.732142857145,588.1526863084922 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NGPL,Ngadi Group Power Ltd.,420.0,425.8,420.0,,423.7,419.0,4.699999999999989,,28632.0,12112075.5,99.0,5.800000000000011,1.3809523809523836,1.1217183770883028,122344.19696969698,423.0258277451802 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NHDL,Nepal Hydro Developers Ltd.,646.0,654.0,646.0,,650.0,646.9,3.1000000000000227,,921.0,598615.5,9.0,8.0,1.238390092879257,0.479208533003559,66512.83333333333,649.9625407166124 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NHPC,National Hydro Power Company Limited,298.0,298.0,280.0,,281.5,284.0,-2.5,,84271.0,23996051.7,205.0,18.0,6.0402684563758395,-0.8802816901408451,117053.9107317073,284.74862882842257 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1066.1,1066.1,1050.0,,1050.0,1036.0,14.0,,85.0,90135.5,2.0,16.09999999999991,1.5101772816808845,1.3513513513513513,45067.75,1060.4176470588236 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NIBLGF,NIBL Growth Fund,8.99,8.99,8.99,,8.99,9.25,-0.2599999999999998,,100.0,899.0,1.0,0.0,0.0,-2.8108108108108083,899.0,8.99 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NIBLSTF,NIBL Stable Fund,8.85,8.85,8.85,,8.85,8.85,0.0,,100.0,885.0,1.0,0.0,0.0,0.0,885.0,8.85 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NIBSF2,NIBL Samriddhi Fund -2,8.7,8.7,8.7,,8.7,8.89,-0.19000000000000128,,200.0,1740.0,2.0,0.0,0.0,-2.1372328458942778,870.0,8.7 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NICA,NIC Asia Bank Ltd.,334.2,348.0,334.2,,343.0,341.0,2.0,,28506.0,9824420.1,76.0,13.800000000000011,4.129263913824062,0.5865102639296188,129268.68552631578,344.64393811829086 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NICFC,NIC Asia Flexi CAP Fund,9.1,9.2,9.1,,9.2,9.1,0.09999999999999964,,200.0,1830.0,2.0,0.09999999999999964,1.098901098901095,1.098901098901095,915.0,9.15 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NICL,Nepal Insurance Co. Ltd.,525.0,529.0,513.7,,520.0,520.0,0.0,,3385.0,1776892.0,16.0,15.299999999999955,2.9142857142857057,0.0,111055.75,524.9311669128508 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,552.0,568.4,552.0,,563.0,560.0,3.0,,2018.0,1138476.0,27.0,16.399999999999977,2.971014492753619,0.5357142857142857,42165.77777777778,564.1605550049554 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NICSF,NIC Asia Select Fund 30,9.2,9.2,8.93,,8.93,9.2,-0.2699999999999996,,1600.0,14606.0,6.0,0.2699999999999996,2.934782608695648,-2.934782608695648,2434.3333333333335,9.12875 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NIFRA,Nepal Infrastructure Bank Limited,251.5,257.0,251.5,,255.4,254.0,1.4000000000000057,,12365.0,3155347.4,111.0,5.5,2.1868787276341948,0.551181102362207,28426.553153153152,255.1837767893247 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NIL,Neco Insurance Limited,627.0,639.9,627.0,,629.0,629.9,-0.8999999999999773,,2795.0,1758533.4,33.0,12.899999999999977,2.05741626794258,-0.14287982219399545,53288.89090909091,629.1711627906976 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NIMB,Nepal Investment Mega Bank Limited,198.0,203.7,196.0,,203.1,198.4,4.699999999999989,,195426.0,39439352.9,359.0,7.699999999999989,3.8888888888888835,2.3689516129032198,109858.9217270195,201.8122097366778 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,145.0,146.5,141.0,,146.5,145.0,1.5,,6027.0,855848.2,7.0,5.5,3.793103448275862,1.0344827586206897,122264.02857142857,142.00235606437695 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NLG,NLG Insurance Company Ltd.,608.8,609.0,595.0,,595.0,595.0,0.0,,1688.0,1027654.0,13.0,14.0,2.2996057818659663,0.0,79050.30769230769,608.7997630331754 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NLIC,Nepal Life Insurance Co. Ltd.,766.8,770.5,763.0,,765.0,763.0,2.0,,10719.0,8216028.2,63.0,7.5,0.9780907668231612,0.2621231979030144,130413.14603174603,766.4920421681127 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NLICL,National Life Insurance Co. Ltd.,583.0,600.0,583.0,,585.1,583.0,2.1000000000000227,,8548.0,5054949.8,26.0,17.0,2.9159519725557463,0.360205831903949,194421.14615384614,591.3605287786617 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NMB,NMB Bank Limited,241.8,247.7,241.8,,245.5,243.1,2.4000000000000057,,13908.0,3417627.1,55.0,5.899999999999977,2.440033085194366,0.9872480460715779,62138.674545454545,245.73102530917458 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NMBHF2,NMB Hybrid Fund L- II,9.58,9.66,9.56,,9.61,9.7,-0.08999999999999986,,1123.0,10791.57,7.0,0.09999999999999964,1.0438413361169065,-0.9278350515463903,1541.652857142857,9.609590382902939 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,622.0,622.0,622.0,,622.0,635.0,-13.0,,100.0,62200.0,1.0,0.0,0.0,-2.047244094488189,62200.0,622.0 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NMFBS,National Laghubitta Bittiya Sanstha Limited,1117.5,1130.0,1117.5,,1130.0,1130.0,0.0,,78.0,87429.0,6.0,12.5,1.1185682326621924,0.0,14571.5,1120.8846153846155 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NMIC,Nepal Micro Insurance Company Limited,970.0,990.0,952.0,,975.0,970.0,5.0,,1648.0,1608940.5,41.0,38.0,3.917525773195876,0.5154639175257731,39242.45121951219,976.2988470873786 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,550.9,550.9,549.0,,549.0,545.0,4.0,,20.0,10999.0,2.0,1.8999999999999773,0.34489017970593167,0.7339449541284404,5499.5,549.95 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NRIC,Nepal Reinsurance Company Limited,990.0,995.0,960.0,,980.0,996.0,-16.0,,23679.0,23232132.1,226.0,35.0,3.535353535353535,-1.6064257028112447,102797.0446902655,981.1280924025508 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NRM,Nepal Republic Media Limited,330.0,335.0,327.0,,330.0,329.2,0.8000000000000114,,4965.0,1643983.6,26.0,8.0,2.4242424242424243,0.2430133657351189,63230.13846153847,331.11452165156095 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NRN,NRN Infrastructure and Development Limited,1413.0,1528.0,1413.0,,1500.0,1487.1,12.900000000000091,,104246.0,155765176.4,212.0,115.0,8.138711960368012,0.8674601573532441,734741.3981132075,1494.2077048519848 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NSIF2,NMB Sulav Investment Fund - 2,10.67,10.67,10.67,,10.67,10.67,0.0,,100.0,1067.0,1.0,0.0,0.0,0.0,1067.0,10.67 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NSY,Nepal Life Samriddhi Lagani Yojana,9.23,9.5,9.23,,9.33,9.5,-0.16999999999999993,,1100.0,10239.0,9.0,0.2699999999999996,2.925243770314188,-1.7894736842105254,1137.6666666666667,9.308181818181819 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NTC,Nepal Doorsanchar Company Limited,875.0,880.0,860.1,,865.0,859.0,6.0,,3735.0,3246652.5,33.0,19.899999999999977,2.274285714285712,0.6984866123399301,98383.40909090909,869.2510040160643 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,623.0,639.0,623.0,,625.5,634.4,-8.899999999999977,,3941.0,2516022.9,8.0,16.0,2.568218298555377,-1.402900378310211,314502.8625,638.4224562293833 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NWCL,Nepal Warehousing Company Limited ,705.8,769.0,705.8,,731.0,742.9,-11.899999999999977,,1720.0,1280669.5,25.0,63.200000000000045,8.95437801076793,-1.6018306636155575,51226.78,744.5752906976744 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,NYADI,Nyadi Hydropower Limited,397.9,397.9,374.0,,375.1,379.0,-3.8999999999999773,,93.0,35561.0,9.0,23.899999999999977,6.006534305101779,-1.0290237467018408,3951.222222222222,382.3763440860215 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,OHL,Oriental Hotels Limited,689.0,689.0,689.0,,689.0,688.5,0.5,,101.0,69589.0,2.0,0.0,0.0,0.07262164124909223,34794.5,689.0 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,OMPL,Om Megashree Pharmaceuticals Limited,996.0,1024.8,996.0,,1006.0,996.1,9.899999999999977,,1128.0,1140656.0,27.0,28.799999999999955,2.8915662650602365,0.9938761168557351,42246.51851851852,1011.2198581560284 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,PBD84,10.15% Prime Debenture 2084,1100.0,1100.0,1100.0,,1100.0,1085.0,15.0,,45.0,49500.0,4.0,0.0,0.0,1.3824884792626728,12375.0,1100.0 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,PBLD87,8.5% Prabhu Bank Debenture 2087,1119.6,1135.0,1119.6,,1135.0,1087.0,48.0,,651.0,738500.0,7.0,15.400000000000091,1.3754912468738918,4.415823367065317,105500.0,1134.4086021505377 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,PCBL,Prime Commercial Bank Ltd.,239.0,245.0,238.0,,241.4,239.0,2.4000000000000057,,15114.0,3661784.5,55.0,7.0,2.928870292887029,1.0041841004184124,66577.9,242.27765647743814 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,PCIL,Palpa Cement Industries Limited,700.0,717.0,690.2,,702.2,687.0,15.200000000000045,,47833.0,33806965.0,667.0,26.799999999999955,3.828571428571422,2.2125181950509525,50685.10494752623,706.7707440469968 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,PHCL,Peoples Hydropower Company Limited,310.1,318.0,306.1,,313.9,306.0,7.899999999999977,,63741.0,19923912.4,242.0,11.899999999999977,3.8374717832957033,2.5816993464052214,82330.21652892561,312.57608760452456 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,PMHPL,Panchakanya Mai Hydropower Ltd,328.0,329.8,323.0,,329.0,328.9,0.10000000000002274,,435.0,141748.0,7.0,6.800000000000011,2.0731707317073207,0.030404378230472106,20249.714285714286,325.8574712643678 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,PMLI,Prabhu Mahalaxmi Life Insurance Limited,452.0,462.0,452.0,,459.0,465.0,-6.0,,1204.0,555441.3,21.0,10.0,2.2123893805309733,-1.2903225806451613,26449.585714285717,461.32998338870436 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,PPCL,Panchthar Power Compant Limited,358.0,358.0,347.3,,348.1,353.0,-4.899999999999977,,3655.0,1274174.5,12.0,10.699999999999989,2.988826815642455,-1.3881019830028265,106181.20833333333,348.6113543091655 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,PPL,People's Power Limited,335.0,344.0,335.0,,338.1,338.9,-0.7999999999999545,,5939.0,2015877.4,46.0,9.0,2.6865671641791042,-0.23605783416935808,43823.421739130434,339.43044283549415 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,PRIN,Prabhu Insurance Ltd.,697.0,699.9,689.0,,699.9,688.0,11.899999999999977,,2418.0,1680202.8,14.0,10.899999999999977,1.5638450502152048,1.7296511627906943,120014.48571428572,694.872952853598 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,PROFL,Progressive Finance Limited,441.0,451.0,441.0,,450.0,443.5,6.5,,2822.0,1266263.0,18.0,10.0,2.2675736961451247,1.4656144306651635,70347.94444444444,448.7111977321049 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,PRSF,Prabhu Smart Fund,13.17,13.17,12.72,,12.72,12.98,-0.2599999999999998,,500.0,6417.0,5.0,0.4499999999999993,3.416856492027329,-2.0030816640986115,1283.4,12.834 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,PRVU,Prabhu Bank Limited,197.9,201.7,196.0,,201.0,195.9,5.099999999999994,,194378.0,38893909.7,371.0,5.699999999999989,2.880242546740772,2.6033690658499204,104835.3361185984,200.09419635967035 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,PSF,Prabhu Select Fund,11.65,11.99,11.65,,11.92,12.0,-0.08000000000000007,,1500.0,17638.0,5.0,0.33999999999999986,2.918454935622316,-0.6666666666666672,3527.6,11.758666666666667 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,PURE,Pure Energy Limited,899.0,900.0,873.0,,897.0,890.0,7.0,,3908.0,3492018.0,65.0,27.0,3.0033370411568407,0.7865168539325843,53723.35384615385,893.5562947799386 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,RADHI,Radhi Bidyut Company Ltd,721.0,766.8,721.0,,758.0,754.0,4.0,,54093.0,41054588.9,80.0,45.799999999999955,6.352288488210813,0.5305039787798408,513182.36124999996,758.963061763999 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,RAWA,Rawa Energy Development Limited,464.0,464.0,441.1,,450.0,442.0,8.0,,15263.0,6865309.8,96.0,22.899999999999977,4.935344827586202,1.809954751131222,71513.64375,449.80081242219745 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,RBBD2088,7% RBBL Debenture 2088,1059.0,1060.0,1059.0,,1060.0,1050.0,10.0,,285.0,302050.0,3.0,1.0,0.09442870632672333,0.9523809523809524,100683.33333333333,1059.8245614035088 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,RBBD83,8.5% RBBL Debenture 2083,1037.0,1037.1,1037.0,,1037.0,1010.9,26.100000000000023,,1371.0,1421732.0,8.0,0.09999999999990905,0.009643201542903476,2.581857750519341,177716.5,1037.0036469730123 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,RBBF40,RBB Focus 40,8.95,9.06,8.95,,9.05,9.19,-0.1399999999999988,,5000.0,45117.0,6.0,0.11000000000000121,1.2290502793296225,-1.5233949945592906,7519.5,9.0234 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,RBCLPO,Rastriya Beema Company Limited Promoter Share,11710.0,11710.0,11710.0,,11710.0,11999.0,-289.0,,10.0,117100.0,1.0,0.0,0.0,-2.4085340445037087,117100.0,11710.0 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,RFPL,River Falls Power Limited,350.0,350.0,342.1,,344.0,344.0,0.0,,6196.0,2150315.9,43.0,7.899999999999977,2.2571428571428505,0.0,50007.346511627904,347.0490477727566 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,RHGCL,Rapti Hydro And General Construction Limited,265.1,278.0,265.1,,270.5,270.0,0.5,,5152.0,1391677.0,32.0,12.899999999999977,4.866088268577886,0.1851851851851852,43489.90625,270.1236413043478 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,263.2,270.0,263.2,,267.9,267.0,0.8999999999999773,,5136.0,1368537.4,28.0,6.800000000000011,2.583586626139822,0.3370786516853847,48876.33571428571,266.4597741433022 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,RIDI,Ridi Power Company Limited,360.0,385.9,360.0,,378.0,378.1,-0.10000000000002274,,203610.0,77233627.9,314.0,25.899999999999977,7.194444444444438,-0.02644802962179919,245966.96783439492,379.3213884386818 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,RLEL,Ridge Line Energy Limited,930.0,975.4,905.0,,941.1,940.0,1.1000000000000227,,12895.0,12145040.5,145.0,70.39999999999998,7.569892473118276,0.1170212765957471,83758.9,941.8410624272974 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,RLFL,Reliance Finance Ltd.,500.0,500.0,475.0,,480.0,479.0,1.0,,14777.0,7084558.2,81.0,25.0,5.0,0.20876826722338201,87463.68148148149,479.4314272179739 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,RMF1,RBB Mutual Fund 1,9.62,9.7,9.55,,9.7,9.9,-0.20000000000000107,,244270.0,2353371.9,19.0,0.14999999999999858,1.5592515592515446,-2.020202020202031,123861.67894736842,9.63430589102223 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,RMF2,RBB Mutual Fund 2,9.9,9.9,9.9,,9.9,10.12,-0.21999999999999886,,200.0,1980.0,2.0,0.0,0.0,-2.1739130434782497,990.0,9.9 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,RNLI,Reliable Nepal Life Insurance Limited,451.1,458.0,451.1,,456.7,458.0,-1.3000000000000114,,2598.0,1188123.5,53.0,6.899999999999977,1.5295943249833688,-0.2838427947598278,22417.424528301886,457.322363356428 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,641.3,679.9,641.3,,670.0,675.0,-5.0,,165.0,110819.1,10.0,38.60000000000002,6.01902385778887,-0.7407407407407408,11081.91,671.6309090909091 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,RSML,Reliance Spinning Mills Limited,3471.0,3599.0,3471.0,,3510.0,3516.0,-6.0,,17300.0,60999055.8,278.0,128.0,3.6876980697205415,-0.17064846416382254,219421.06402877698,3525.9569826589595 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,RSY,Reliable Samriddhi Yojana,10.35,10.35,10.3,,10.35,10.35,0.0,,800.0,8265.0,6.0,0.049999999999998934,0.4830917874396033,0.0,1377.5,10.33125 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,RURU,Ru Ru Jalbidhyut Pariyojana Limited,633.0,634.0,632.0,,632.1,634.0,-1.8999999999999773,,673.0,426037.5,8.0,2.0,0.315955766192733,-0.2996845425867472,53254.6875,633.0423476968797 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SABBL,Salapa Bikas Bank Limited,1063.1,1195.0,1063.1,,1140.0,1119.0,21.0,,15091.0,17361465.9,193.0,131.9000000000001,12.407111278336949,1.876675603217158,89955.78186528497,1150.4516533032931 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SADBL,Shangrila Development Bank Ltd.,424.0,431.0,423.1,,426.1,427.0,-0.8999999999999773,,12318.0,5269335.8,54.0,7.899999999999977,1.863207547169806,-0.21077283372364805,97580.2925925926,427.7752719597337 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SAGAR,Sagar Distillery Limited,1800.0,1842.0,1800.0,,1815.0,1820.0,-5.0,,3576.0,6521628.0,37.0,42.0,2.3333333333333335,-0.27472527472527475,176260.2162162162,1823.721476510067 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SAGF,Sanima Growth Fund,10.05,10.05,10.05,,10.05,10.2,-0.14999999999999858,,500.0,5025.0,3.0,0.0,0.0,-1.4705882352941038,1675.0,10.05 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SAHAS,Sahas Urja Limited,661.0,666.0,660.3,,665.0,664.0,1.0,,13945.0,9243827.6,109.0,5.7000000000000455,0.8623298033282973,0.15060240963855423,84805.75779816514,662.8775618501255 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SAIL,Shreenagar Agritech Industries Limited,1100.0,1179.0,1100.0,,1130.0,1145.0,-15.0,,28523.0,32776797.0,273.0,79.0,7.1818181818181825,-1.3100436681222707,120061.52747252748,1149.135679977562 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SALICO,Sagarmatha Lumbini Insurance Co. Limited,601.0,604.0,590.4,,602.0,604.0,-2.0,,542.0,326021.0,11.0,13.600000000000023,2.2628951747088224,-0.33112582781456956,29638.272727272728,601.5147601476015 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SANIMA,Sanima Bank Limited,366.0,370.5,365.1,,370.0,366.0,4.0,,31741.0,11735163.5,110.0,5.399999999999977,1.4754098360655676,1.092896174863388,106683.30454545455,369.7162502756687 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SANVI,Sanvi Energy Limited,665.7,665.7,625.7,,642.0,634.0,8.0,,13352.0,8645808.7,151.0,40.0,6.008712633318311,1.2618296529968454,57257.011258278144,647.5291117435589 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SAPDBL,Saptakoshi Development Bank Ltd,752.0,818.9,752.0,,802.3,791.5,10.799999999999955,,14716.0,11849005.9,140.0,66.89999999999998,8.896276595744677,1.3644977890082064,84635.75642857143,805.1784384343572 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SARBTM,Sarbottam Cement Limited,795.0,810.0,795.0,,804.0,798.0,6.0,,1559.0,1256625.0,26.0,15.0,1.8867924528301887,0.7518796992481203,48331.730769230766,806.0455420141116 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SBD87,8.5% Sanima Debenture 2087,1122.0,1122.0,1122.0,,1122.0,1150.0,-28.0,,10.0,11220.0,1.0,0.0,0.0,-2.4347826086956523,11220.0,1122.0 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SBI,Nepal SBI Bank Limited,409.4,411.8,407.0,,409.0,409.0,0.0,,1806.0,738487.6,26.0,4.800000000000011,1.1724474841231098,0.0,28403.36923076923,408.9078626799557 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SBL,Siddhartha Bank Limited,402.0,409.0,402.0,,407.0,406.0,1.0,,41126.0,16679221.8,95.0,7.0,1.7412935323383085,0.24630541871921183,175570.75578947368,405.56392063414876 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SCB,Standard Chartered Bank Limited,655.09,660.0,654.0,,654.0,655.2,-1.2000000000000455,,2015.0,1321120.75,24.0,6.0,0.915904684852463,-0.18315018315019008,55046.697916666664,655.6430521091811 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SFMF,Sunrise First Mutual Fund,10.3,10.3,10.3,,10.3,10.5,-0.1999999999999993,,200.0,2060.0,1.0,0.0,0.0,-1.904761904761898,2060.0,10.3 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SGHC,Swet-Ganga Hydropower & Construction Limited ,326.0,330.0,325.0,,325.0,325.0,0.0,,27269.0,8903615.3,87.0,5.0,1.5337423312883436,0.0,102340.40574712644,326.51051743738316 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SGHL,Sanigad Hydro Limited,550.0,587.0,550.0,,552.1,550.0,2.1000000000000227,,60313.0,34273771.9,1501.0,37.0,6.7272727272727275,0.38181818181818594,22833.95862758161,568.2650821547593 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SGIC,Sanima GIC Insurance Limited,478.0,479.9,471.0,,475.0,478.8,-3.8000000000000114,,1178.0,561297.5,25.0,8.899999999999977,1.8619246861924639,-0.793650793650796,22451.9,476.4834465195246 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SHEL,Singati Hydro Energy Limited,310.0,315.0,310.0,,310.3,312.5,-2.1999999999999886,,13341.0,4175189.9,66.0,5.0,1.6129032258064515,-0.7039999999999964,63260.453030303026,312.9592909077281 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SHINE,Shine Resunga Development Bank Ltd.,420.0,421.7,417.0,,417.0,417.0,0.0,,4175.0,1743804.5,20.0,4.699999999999989,1.1190476190476164,0.0,87190.225,417.6777245508982 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SHIVM,SHIVAM CEMENTS LTD,638.0,665.0,638.0,,660.0,660.0,0.0,,20871.0,13790390.3,141.0,27.0,4.231974921630094,0.0,97804.1865248227,660.7441090508361 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SHL,Soaltee Hotel Limited,504.9,505.0,499.0,,504.5,499.6,4.899999999999977,,6546.0,3284373.1,29.0,6.0,1.1883541295306002,0.9807846277021571,113254.24482758621,501.7374121600978 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1453.2,1471.0,1453.2,,1471.0,1498.0,-27.0,,49.0,71722.0,4.0,17.799999999999955,1.224883016790528,-1.8024032042723632,17930.5,1463.7142857142858 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SHPC,Sanima Mai Hydropower Ltd.,520.0,520.0,512.1,,513.2,515.9,-2.699999999999932,,12127.0,6262256.6,32.0,7.899999999999977,1.519230769230765,-0.523357239775137,195695.51875,516.3895934691185 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SICL,Shikhar Insurance Co. Ltd.,639.8,639.8,638.0,,638.0,634.0,4.0,,60.0,38298.0,2.0,1.7999999999999545,0.28133791809939895,0.6309148264984227,19149.0,638.3 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SIFC,Shree Investment Finance Co. Ltd.,530.0,535.0,530.0,,531.0,533.0,-2.0,,2570.0,1368513.0,16.0,5.0,0.9433962264150944,-0.37523452157598497,85532.0625,532.4953307392996 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SIGS2,Siddhartha Investment Growth Scheme - 2,10.15,10.2,10.15,,10.2,10.04,0.16000000000000014,,650.0,6620.0,2.0,0.049999999999998934,0.49261083743841316,1.5936254980079698,3310.0,10.184615384615384 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SIGS3,Siddhartha Investment Growth Scheme 3,10.42,10.43,10.42,,10.43,10.6,-0.16999999999999993,,200.0,2085.0,2.0,0.009999999999999787,0.09596928982725324,-1.6037735849056596,1042.5,10.425 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SIKLES,Sikles Hydropower Limited,559.0,573.7,559.0,,567.2,567.0,0.20000000000004547,,1270.0,724923.9,21.0,14.700000000000045,2.629695885509847,0.03527336860670996,34520.18571428572,570.8062204724409 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SINDU,Sindhu Bikash Bank Ltd,683.1,723.0,683.1,,711.0,719.0,-8.0,,2645.0,1890838.5,29.0,39.89999999999998,5.841018884497142,-1.1126564673157162,65201.3275862069,714.8727788279773 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SIPD,Shikhar power Development Limited,750.0,757.0,717.1,,730.0,745.0,-15.0,,16723.0,12394908.4,266.0,39.89999999999998,5.319999999999997,-2.013422818791946,46597.4,741.1892842193387 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,281.0,281.0,278.0,,281.0,284.0,-3.0,,995.0,279387.5,17.0,3.0,1.0676156583629894,-1.056338028169014,16434.558823529413,280.79145728643215 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SJLIC,SuryaJyoti Life Insurance Company Limited,420.0,425.0,420.0,,424.0,424.9,-0.8999999999999773,,1916.0,812373.0,23.0,5.0,1.1904761904761905,-0.21181454459872376,35320.565217391304,423.99425887265136 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,755.1,771.0,755.1,,768.9,767.0,1.8999999999999773,,2105.0,1607699.7,25.0,15.899999999999977,2.1056813667063934,0.24771838331160068,64307.988,763.7528266033254 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SKHEL,Suryakunda Hydro Electric Limited,1007.0,1120.0,1007.0,,1101.0,1060.0,41.0,,4720.0,5164867.0,108.0,113.0,11.221449851042701,3.8679245283018866,47822.84259259259,1094.2514830508474 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SKHL,Super Khudi Hydropower Limited,944.0,970.0,929.0,,937.0,929.0,8.0,,11369.0,10721430.1,178.0,41.0,4.343220338983051,0.8611410118406888,60232.753370786515,943.0407335737532 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,788.0,824.9,788.0,,820.0,814.0,6.0,,579.0,472571.0,12.0,36.89999999999998,4.6827411167512665,0.7371007371007371,39380.916666666664,816.1848013816925 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SLBBLP,Swarojgar Laghubitta Bittiya Sanstha Ltd. Promoter Share,443.0,443.0,443.0,,443.0,443.0,0.0,,20000.0,8860000.0,1.0,0.0,0.0,0.0,8860000.0,443.0 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1082.0,1147.8,1082.0,,1108.0,1092.0,16.0,,1369.0,1512890.5,23.0,65.79999999999995,6.081330868761548,1.465201465201465,65777.84782608696,1105.1062819576332 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SLCF,Sanima Large Cap Fund,10.0,10.3,10.0,,10.3,10.24,0.0600000000000005,,140.0,1412.0,2.0,0.3000000000000007,3.000000000000007,0.5859375000000049,706.0,10.085714285714285 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,741.0,752.2,741.0,,751.0,759.7,-8.700000000000045,,941.0,707363.1,11.0,11.200000000000045,1.511470985155202,-1.1451888903514604,64305.73636363636,751.7142401700319 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SMB,Support Microfinance Bittiya Sanstha Ltd.,1850.0,1863.0,1850.0,,1862.0,1848.0,14.0,,81.0,150573.0,4.0,13.0,0.7027027027027027,0.7575757575757576,37643.25,1858.9259259259259 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1535.0,1545.2,1535.0,,1545.2,1578.0,-32.799999999999955,,125.0,192119.8,3.0,10.200000000000045,0.6644951140065176,-2.078580481622304,64039.93333333333,1536.9584 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SMH,Super Mai Hydropower Limited,511.1,517.0,511.1,,515.1,514.9,0.20000000000004547,,25505.0,13137397.9,23.0,5.899999999999977,1.1543729211504552,0.03884249368810361,571191.2130434783,515.091076259557 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SMHL,Super Madi Hydropower Limited,495.0,498.9,488.0,,489.9,488.0,1.8999999999999773,,7457.0,3653038.5,45.0,10.899999999999977,2.2020202020201975,0.3893442622950773,81178.63333333333,489.8804479013008 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SMJC,Sagarmatha Jalabidhyut Company Limited,448.5,464.0,441.1,,460.0,440.0,20.0,,21446.0,9798911.7,131.0,22.899999999999977,5.105908584169449,4.545454545454546,74800.85267175573,456.9109251142404 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,785.0,785.0,785.0,,785.0,785.0,0.0,,7.0,5374.0,2.0,0.0,0.0,0.0,2687.0,767.7142857142857 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SNLI,Sun Nepal Life Insurance Company Limited,438.1,447.0,436.1,,437.8,438.1,-0.30000000000001137,,1134.0,496502.9,53.0,10.899999999999977,2.4880164346039666,-0.06847751654873575,9367.979245283019,437.8332451499118 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SNORL,Snow Rivers Limited,989.0,1006.0,975.0,,995.0,995.0,0.0,,13684.0,13560647.7,391.0,31.0,3.1344792719919106,0.0,34681.96342710997,990.9856547793042 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SOHL,Solu Hydropower Limited,627.0,633.4,610.2,,617.0,623.0,-6.0,,56685.0,35357299.0,457.0,23.199999999999932,3.700159489633163,-0.9630818619582664,77368.26914660832,623.7505336508776 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SONA,Sonapur Minerals And Oil Limited,422.0,428.0,415.0,,421.0,422.0,-1.0,,8410.0,3536960.5,69.0,13.0,3.080568720379147,-0.23696682464454977,51260.29710144927,420.56605231866826 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SOPL,Sopan Pharmaceuticals Limited,905.0,948.0,905.0,,922.2,905.0,17.200000000000045,,46368.0,43205773.3,754.0,43.0,4.751381215469613,1.9005524861878502,57302.08660477453,931.8015290717735 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SPC,Samling Power Company Limited,430.0,432.0,421.0,,428.0,430.0,-2.0,,803.0,343962.0,10.0,11.0,2.558139534883721,-0.46511627906976744,34396.2,428.346201743462 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SPDL,Synergy Power Development Ltd.,392.0,399.9,388.0,,394.0,396.0,-2.0,,28942.0,11413015.9,44.0,11.899999999999977,3.03571428571428,-0.5050505050505051,259386.725,394.340954322438 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SPHL,Sayapatri Hydropower Limited,538.3,556.0,538.3,,540.0,553.7,-13.700000000000045,,4037.0,2202699.4,24.0,17.700000000000045,3.288129295931645,-2.474264041899954,91779.14166666666,545.6277929155314 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SPIL,Siddhartha Premier Insurance Limited,703.0,703.0,703.0,,703.0,710.0,-7.0,,29.0,20419.0,2.0,0.0,0.0,-0.9859154929577465,10209.5,704.1034482758621 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SRLI,Sanima Reliance Life Insurance Limited,385.0,388.0,383.5,,386.0,384.8,1.1999999999999886,,3263.0,1258209.8,44.0,4.5,1.1688311688311688,0.31185031185030887,28595.677272727273,385.59908060067426 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SSHL,Shiva Shree Hydropower Ltd,221.1,221.1,212.0,,213.0,211.7,1.3000000000000114,,32505.0,6953365.3,112.0,9.099999999999994,4.115784712799635,0.61407652338215,62083.61875,213.91679126288264 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,STC,Salt Trading Corporation,5102.0,5250.0,5102.0,,5250.0,5200.0,50.0,,40.0,208520.0,3.0,148.0,2.9008232065856525,0.9615384615384616,69506.66666666667,5213.0 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2145.0,2154.9,2116.0,,2117.0,2098.0,19.0,,163.0,348625.0,10.0,38.90000000000009,1.8135198135198176,0.905624404194471,34862.5,2138.803680981595 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,658.4,703.0,658.4,,688.0,693.0,-5.0,,6003.0,4195971.6,51.0,44.60000000000002,6.773997569866347,-0.7215007215007215,82273.95294117647,698.9791104447776 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,625.1,640.0,625.1,,640.0,638.9,1.1000000000000227,,34.0,21402.4,2.0,14.899999999999977,2.383618621020633,0.1721709187666337,10701.2,629.4823529411765 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,SYPNL,SY Panel Nepal Limited,1360.0,1463.0,1360.0,,1450.0,1426.9,23.09999999999991,,32996.0,47843859.2,398.0,103.0,7.573529411764706,1.6188941061041355,120210.7015075377,1449.9896714753304 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,456.0,450.0,,452.3,451.5,0.8000000000000114,,7209.0,3274005.0,41.0,6.0,1.3303769401330376,0.1771871539313425,79853.78048780488,454.1552226383687 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,TPC,Terhathum Power Company Limited,370.0,370.0,362.0,,362.0,361.0,1.0,,2564.0,930957.6,10.0,8.0,2.1621621621621623,0.2770083102493075,93095.76,363.08798751950076 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,581.0,610.0,580.0,,588.1,590.0,-1.8999999999999773,,24503.0,14544706.7,521.0,30.0,5.163511187607573,-0.3220338983050809,27916.903454894433,593.5888136146594 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,TRH,Taragaon Regency Hotel Limited,785.0,785.0,785.0,,785.0,791.7,-6.7000000000000455,,10.0,7850.0,1.0,0.0,0.0,-0.8462801566249898,7850.0,785.0 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,TSHL,Three Star Hydropower Limited,385.0,406.8,385.0,,396.0,385.0,11.0,,5808.0,2298141.0,80.0,21.80000000000001,5.6623376623376656,2.857142857142857,28726.7625,395.68543388429754 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,TTL,Trade Tower Limited,756.0,785.0,756.0,,775.1,756.0,19.100000000000023,,10582.0,8196267.8,156.0,29.0,3.835978835978836,2.5264550264550296,52540.178205128206,774.5480816480816 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,TVCL,Trishuli Jal Vidhyut Company Limited ,486.0,499.0,486.0,,499.0,486.5,12.5,,3133.0,1560353.0,13.0,13.0,2.674897119341564,2.5693730729701953,120027.15384615384,498.03798276412385 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,UAIL,United Ajod Insurance Limited,460.0,467.9,460.0,,464.0,456.1,7.899999999999977,,2648.0,1225126.2,22.0,7.899999999999977,1.7173913043478213,1.7320762990572194,55687.55454545454,462.66095166163143 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,UHEWA,Upper Hewakhola Hydropower Company Limited,598.0,605.0,585.0,,585.0,598.0,-13.0,,25390.0,15011946.5,106.0,20.0,3.3444816053511706,-2.1739130434782608,141622.13679245283,591.2542930287515 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2730.0,2825.0,2730.0,,2818.0,2831.0,-13.0,,440.0,1213377.6,13.0,95.0,3.47985347985348,-0.4592016955139526,93336.73846153847,2757.676363636364 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,ULHC,Upper Lohore Khola Hydropower Company Limited,367.0,369.0,362.0,,362.1,362.2,-0.0999999999999659,,1928.0,704380.7,29.0,7.0,1.9073569482288828,-0.027609055770283244,24288.989655172412,365.3426867219917 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,UMHL,United Modi Hydropower Ltd.,570.0,604.0,570.0,,586.0,590.5,-4.5,,9476.0,5506676.3,53.0,34.0,5.964912280701754,-0.7620660457239627,103899.55283018868,581.118224989447 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,UMRH,United IDI Mardi RB Hydropower Limited.,534.0,547.6,534.0,,536.0,540.0,-4.0,,692.0,378120.0,6.0,13.600000000000023,2.5468164794007535,-0.7407407407407408,63020.0,546.4161849710982 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,UNHPL,Union Hydropower Limited,402.8,402.8,397.1,,398.2,400.0,-1.8000000000000114,,2323.0,927249.9,24.0,5.699999999999989,1.4150943396226385,-0.45000000000000284,38635.4125,399.1605251829531 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1300.0,1300.0,1261.1,,1285.0,1276.0,9.0,,185.0,237201.0,8.0,38.90000000000009,2.9923076923076994,0.7053291536050157,29650.125,1282.1675675675676 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,UPCL,UNIVERSAL POWER COMPANY LTD,355.1,362.0,354.0,,359.1,362.0,-2.8999999999999773,,11220.0,4010115.9,43.0,8.0,2.252886510842016,-0.8011049723756843,93258.50930232558,357.4078342245989 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,201.0,200.0,,200.0,200.1,-0.09999999999999432,,30536.0,6112829.5,133.0,1.0,0.5,-0.04997501249375028,45961.124060150374,200.18435616976683 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,USHEC,Upper Solu Hydro Electric Company Limited,493.0,500.0,493.0,,496.0,493.5,2.5,,640.0,319392.0,10.0,7.0,1.4198782961460445,0.5065856129685917,31939.2,499.05 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,USHL,Upper Syange Hydropower Limited,565.0,565.0,548.1,,555.0,550.0,5.0,,885.0,493142.2,26.0,16.899999999999977,2.9911504424778723,0.9090909090909091,18967.007692307692,557.2228248587571 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1209.0,1236.0,1176.0,,1176.0,1200.0,-24.0,,1363.0,1656397.4,13.0,60.0,4.962779156327544,-2.0,127415.18461538461,1215.2585473220836 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,672.0,692.1,672.0,,687.0,685.0,2.0,,557.0,382740.8,28.0,20.100000000000023,2.991071428571432,0.291970802919708,13669.314285714285,687.1468581687612 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,VLUCL,Vision Lumbini Urja Company Limited ,458.0,460.0,450.0,,451.2,460.0,-8.800000000000011,,80.0,36552.0,7.0,10.0,2.1834061135371177,-1.9130434782608718,5221.714285714285,456.9 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1398.0,1400.0,1398.0,,1399.9,1368.0,31.90000000000009,,154.0,215499.0,5.0,2.0,0.14306151645207438,2.3318713450292465,43099.8,1399.344155844156 +2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,YMHL,Yambaling Hydropower Limited,693.0,693.0,650.0,,652.3,660.0,-7.7000000000000455,,20384.0,13596533.7,393.0,43.0,6.204906204906205,-1.1666666666666734,34596.777862595416,667.0199028649921 From b899069e878df5da203201ef47a1365ca19bb3fc Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Fri, 24 Jul 2026 07:15:42 +0000 Subject: [PATCH 5/9] Update market data (2026-07-24 13:00:23 NPT) [run:30074851201-1] --- .../2026/07/market_summary_2026-07-24.csv | 1 + data/nepse/2026/07/today_price_2026-07-24.csv | 332 ++++++++++++++++++ 2 files changed, 333 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-24.csv b/data/nepse/2026/07/market_summary_2026-07-24.csv index 072787e3..373109be 100644 --- a/data/nepse/2026/07/market_summary_2026-07-24.csv +++ b/data/nepse/2026/07/market_summary_2026-07-24.csv @@ -3,3 +3,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-24T05:45:31+00:00,2026-07-24T11:30:31+05:45,2026-07-24,11:30:31,1784871931,4,5,11,OPEN,,,,,,,,,, 2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,OPEN,,,,,,,,,, 2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,OPEN,,,,,,,,,, +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-24.csv b/data/nepse/2026/07/today_price_2026-07-24.csv index 73b80fdd..a212a715 100644 --- a/data/nepse/2026/07/today_price_2026-07-24.csv +++ b/data/nepse/2026/07/today_price_2026-07-24.csv @@ -960,3 +960,335 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,VLUCL,Vision Lumbini Urja Company Limited ,458.0,460.0,450.0,,451.2,460.0,-8.800000000000011,,80.0,36552.0,7.0,10.0,2.1834061135371177,-1.9130434782608718,5221.714285714285,456.9 2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1398.0,1400.0,1398.0,,1399.9,1368.0,31.90000000000009,,154.0,215499.0,5.0,2.0,0.14306151645207438,2.3318713450292465,43099.8,1399.344155844156 2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,nepse_official,OPEN,2026-07-24,YMHL,Yambaling Hydropower Limited,693.0,693.0,650.0,,652.3,660.0,-7.7000000000000455,,20384.0,13596533.7,393.0,43.0,6.204906204906205,-1.1666666666666734,34596.777862595416,667.0199028649921 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,967.0,970.0,967.0,,970.0,950.0,20.0,,192.0,186032.0,8.0,3.0,0.3102378490175801,2.1052631578947367,23254.0,968.9166666666666 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,ADBL,Agricultural Development Bank Limited,317.0,320.3,316.0,,320.0,317.0,3.0,,53180.0,16991875.0,120.0,4.300000000000011,1.3564668769716124,0.9463722397476341,141598.95833333334,319.5162655133509 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,ADBLD83,10.35% Agricultural Bank Debenture 2083,1034.0,1034.3,1034.0,,1034.3,1062.2,-27.90000000000009,,26406.0,27311652.8,4.0,0.2999999999999545,0.029013539651833127,-2.626623987949547,6827913.2,1034.2972354767855 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,AHL,Asian Hydropower Limited,434.0,439.7,428.1,,428.1,432.0,-3.8999999999999773,,1612.0,693639.9,25.0,11.599999999999966,2.672811059907826,-0.9027777777777725,27745.596,430.2977047146402 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,AHPC,Arun Valley Hydropower Development Co. Ltd.,279.0,279.8,274.0,,278.0,277.0,1.0,,16880.0,4687482.5,98.0,5.800000000000011,2.078853046594986,0.36101083032490977,47831.454081632655,277.6944609004739 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,405.8,405.8,380.1,,383.8,386.5,-2.6999999999999886,,148583.0,57186324.3,365.0,25.69999999999999,6.333169048792506,-0.6985769728331148,156674.8610958904,384.8779759461042 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,AKPL,Arun Kabeli Power Ltd.,268.5,268.7,266.0,,268.0,266.0,2.0,,24532.0,6557672.4,82.0,2.6999999999999886,1.0055865921787668,0.7518796992481203,79971.61463414635,267.31095711723464 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1045.0,1129.9,1045.0,,1105.0,1094.9,10.099999999999909,,703.0,770648.8,26.0,84.90000000000009,8.124401913875607,0.922458672024834,29640.338461538464,1096.2287339971551 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,ALICL,Asian Life Insurance Co. Limited,441.0,446.9,441.0,,445.0,441.0,4.0,,2279.0,1012948.7,27.0,5.899999999999977,1.3378684807256185,0.9070294784580499,37516.61851851852,444.4706888986397 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5550.0,6466.0,5550.0,,5620.0,5818.0,-198.0,,1656.0,9314098.0,74.0,916.0,16.504504504504506,-3.4032313509797176,125866.18918918919,5624.455314009662 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,APHL,Appolo Hydropower Limited,930.0,952.0,920.0,,926.1,930.0,-3.8999999999999773,,19106.0,17821887.5,414.0,32.0,3.4408602150537635,-0.419354838709675,43048.03743961352,932.7900921176594 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,API,Api Power Company Ltd.,325.4,351.0,325.4,,345.0,342.5,2.5,,106236.0,36589405.1,271.0,25.600000000000023,7.867240319606646,0.7299270072992701,135016.25498154984,344.41625343574685 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1060.2,1157.0,1060.0,,1070.0,1079.0,-9.0,,2077.0,2236091.9,27.0,97.0,9.149217128843615,-0.8341056533827619,82818.21851851851,1076.5969667790082 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,BANDIPUR,Bandipur Cablecar and Tourism Limited,759.0,795.0,759.0,,774.5,760.0,14.5,,32314.0,25131501.4,379.0,36.0,4.743083003952568,1.9078947368421053,66310.03007915567,777.7279631119638 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,BARUN,Barun Hydropower Co. Ltd.,318.3,340.0,318.3,,334.0,335.0,-1.0,,9419.0,3172099.8,52.0,21.69999999999999,6.817467797675146,-0.2985074626865672,61001.91923076923,336.7767066567576 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,BBC,Bishal Bazar Company Limited,4310.0,4389.0,4262.0,,4389.0,4390.0,-1.0,,50.0,215460.0,5.0,127.0,2.946635730858469,-0.022779043280182234,43092.0,4309.2 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,BEDC,Bhugol Energy Development Company Limited,313.5,339.5,313.5,,338.0,330.0,8.0,,18028.0,6025826.1,98.0,26.0,8.293460925039872,2.4242424242424243,61488.021428571425,334.2481750610162 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,BFC,Best Finance Company Ltd.,533.0,533.0,525.2,,527.2,533.0,-5.7999999999999545,,28888.0,15282551.7,112.0,7.7999999999999545,1.4634146341463328,-1.0881801125703479,136451.35446428572,529.0276827748546 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,BGWT,Bhagawati Hydropower Development Company Limited,610.0,625.0,604.5,,604.5,610.0,-5.5,,1051.0,641775.3,22.0,20.5,3.360655737704918,-0.9016393442622952,29171.60454545455,610.6330161750714 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,BHCL,Bikash Hydropower Company Limited,495.0,539.9,495.0,,527.0,515.0,12.0,,34815.0,18417024.0,255.0,44.89999999999998,9.070707070707067,2.3300970873786406,72223.62352941177,528.9968117190866 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,BHDC,Bindhyabasini Hydropower Development Company Limited,440.0,450.0,440.0,,445.0,444.9,0.10000000000002274,,2278.0,1017880.3,20.0,10.0,2.272727272727273,0.022476961114862384,50894.015,446.830684811238 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,BHL,Balephi Hydropower Limited,225.9,225.9,211.2,,218.0,215.2,2.8000000000000114,,33582.0,7280567.6,165.0,14.700000000000017,6.5073041168658765,1.301115241635693,44124.65212121212,216.79970222142813 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,BHPL,Barahi Hydropower Public Limited,490.0,500.0,490.0,,490.0,491.0,-1.0,,1785.0,874910.0,9.0,10.0,2.0408163265306123,-0.20366598778004072,97212.22222222222,490.14565826330534 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,BJHL,Bhujung Hydropower Limited,780.5,810.0,776.0,,781.3,790.0,-8.700000000000045,,8823.0,6964948.2,118.0,34.0,4.356181934657271,-1.1012658227848158,59024.98474576271,789.4081604896294 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,297.0,297.5,292.2,,297.3,295.0,2.3000000000000114,,7983.0,2362191.5,80.0,5.300000000000011,1.7845117845117882,0.7796610169491563,29527.39375,295.9027308029563 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,BOKD86KA,"BOK Debenture 2086 ""KA""",1133.0,1133.0,1133.0,,1133.0,1100.0,33.0,,64.0,72512.0,1.0,0.0,0.0,3.0,72512.0,1133.0 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,BPCL,Butwal Power Company Limited,660.2,674.0,660.2,,666.9,670.9,-4.0,,8662.0,5771728.4,44.0,13.799999999999955,2.090275674038163,-0.5962140408406618,131175.64545454548,666.3274532440545 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,BUNGAL,Bungal Hydro Limited,635.0,646.0,626.1,,635.0,635.0,0.0,,38121.0,24236430.2,258.0,19.899999999999977,3.133858267716532,0.0,93939.6519379845,635.7763489939928 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,C30MF,Citizens Super 30 Mutual Fund,9.92,9.94,9.92,,9.94,10.22,-0.28000000000000114,,300.0,2978.0,3.0,0.019999999999999574,0.20161290322580216,-2.7397260273972712,992.6666666666666,9.926666666666666 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.0,940.0,931.9,,939.0,932.0,7.0,,2373.0,2222328.8,38.0,8.100000000000023,0.8690987124463544,0.7510729613733905,58482.33684210526,936.5060261272649 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,CFCL,Central Finance Co. Ltd.,627.0,665.0,627.0,,665.0,649.9,15.100000000000023,,101917.0,66897510.6,349.0,38.0,6.0606060606060606,2.3234343745191604,191683.41146131806,656.3920700177596 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,CGH,Chandragiri Hills Limited,793.0,793.0,785.0,,789.0,792.0,-3.0,,2087.0,1648116.2,17.0,8.0,1.008827238335435,-0.3787878787878788,96948.01176470588,789.705893627216 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,CHCL,Chilime Hydropower Company Limited,494.0,495.0,492.0,,495.0,494.0,1.0,,11394.0,5632383.0,69.0,3.0,0.6072874493927125,0.20242914979757085,81628.73913043478,494.3288572933123 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,CHDC,CEDB Holdings Limited,2180.0,2240.0,2180.0,,2208.0,2205.0,3.0,,14698.0,32679410.0,76.0,60.0,2.7522935779816518,0.13605442176870747,429992.2368421053,2223.3916179071985 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,CHL,Chhyangdi Hydropower Ltd.,266.2,274.0,266.2,,271.9,266.1,5.7999999999999545,,5275.0,1417183.1,29.0,7.800000000000011,2.930127723516158,2.1796317173994564,48868.38275862069,268.6603033175356 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,CIT,Citizen Investment Trust,1724.0,1733.0,1724.0,,1732.0,1724.8,7.2000000000000455,,847.0,1464570.0,30.0,9.0,0.5220417633410672,0.41743970315399154,48819.0,1729.1263282172374 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,CITY,City Hotel Limited,389.0,394.0,386.0,,389.5,389.0,0.5,,57921.0,22527621.1,278.0,8.0,2.056555269922879,0.12853470437017994,81034.6082733813,388.93701938847744 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,CKHL,Chirkhwa Hydropower Limited ,603.4,620.0,603.4,,610.0,622.0,-12.0,,2274.0,1393548.6,13.0,16.600000000000023,2.7510772290354693,-1.929260450160772,107196.04615384617,612.8182058047494 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,CLI,Citizen Life Insurance Company Limited,443.3,455.0,443.3,,449.5,455.0,-5.5,,1642.0,738331.1,61.0,11.699999999999989,2.6392961876832817,-1.208791208791209,12103.788524590163,449.6535322777101 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,CORBL,Corporate Development Bank Limited,1380.0,1550.0,1372.0,,1379.0,1440.0,-61.0,,35804.0,49604585.5,483.0,178.0,12.89855072463768,-4.236111111111112,102701.00517598343,1385.448148251592 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,CREST,Crest Micro Life Insurance Limited,1195.0,1300.0,1179.0,,1198.9,1201.0,-2.099999999999909,,9355.0,11242567.9,96.0,121.0,10.125523012552302,-0.17485428809324804,117110.08229166667,1201.7710208444682 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,CSY,Citizens Santulit Yojana,8.93,9.1,8.93,,9.1,9.12,-0.019999999999999574,,4500.0,40597.0,12.0,0.16999999999999993,1.9036954087346019,-0.21929824561403044,3383.0833333333335,9.021555555555556 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1370.0,1394.0,1370.0,,1394.0,1370.0,24.0,,13.0,17963.3,2.0,24.0,1.7518248175182483,1.7518248175182483,8981.65,1381.7923076923075 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,CZBIL,Citizens Bank International Limited,206.0,209.1,204.0,,208.8,204.5,4.300000000000011,,72361.0,15044775.6,189.0,5.099999999999994,2.475728155339803,2.1026894865525727,79601.9873015873,207.91276516355495 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,840.0,864.8,840.0,,854.0,849.9,4.100000000000023,,1340.0,1137123.2,27.0,24.799999999999955,2.9523809523809468,0.4824096952582684,42115.67407407407,848.5994029850746 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,DHEL,Daramkhola Hydro Energy Limited,600.0,629.8,600.0,,625.1,598.0,27.100000000000023,,44133.0,27398261.3,446.0,29.799999999999955,4.966666666666659,4.53177257525084,61431.07914798206,620.8112138309202 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,DHPL,Dibyashwori Hydropower Ltd.,290.0,300.0,290.0,,300.0,298.0,2.0,,1410.0,420073.2,16.0,10.0,3.4482758620689653,0.6711409395973155,26254.575,297.9242553191489 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1248.8,1248.8,1220.0,,1220.0,1214.0,6.0,,110.0,137080.0,2.0,28.799999999999955,2.306213965406787,0.4942339373970346,68540.0,1246.1818181818182 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,DOLTI,Dolti Power Company Limited,312.7,337.0,312.7,,332.0,329.1,2.8999999999999773,,11325.0,3775220.8,61.0,24.30000000000001,7.771026543012476,0.8811911273169181,61888.86557377049,333.352830022075 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,DORDI,Dordi Khola Jal Bidyut Company Limited,264.1,267.0,262.0,,263.0,263.0,0.0,,6384.0,1687189.5,59.0,5.0,1.8932222642938281,0.0,28596.43220338983,264.2840695488722 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,EBL,Everest Bank Limited,725.0,725.5,720.0,,720.4,719.0,1.3999999999999773,,20329.0,14723359.5,97.0,5.5,0.7586206896551724,0.19471488178024718,151787.21134020618,724.2539967534065 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,ECL,Everest Colour Limited,571.8,651.1,571.8,,651.1,566.2,84.89999999999998,,180.0,114201.0,18.0,79.30000000000007,13.86848548443513,14.99470151889791,6344.5,634.45 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,EDBL,Excel Development Bank Ltd.,586.9,588.0,576.1,,582.0,580.1,1.8999999999999773,,7219.0,4210407.6,22.0,11.899999999999977,2.0276026580337327,0.3275297362523663,191382.1636363636,583.2397284942513 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,EHPL,Eastern Hydropower Limited,360.9,365.0,355.0,,360.0,355.3,4.699999999999989,,11453.0,4104747.0,63.0,10.0,2.770850651149903,1.322825781030112,65154.71428571428,358.39928403038505 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,ENL,Emerging Nepal Limited,855.0,855.0,852.0,,853.9,834.0,19.899999999999977,,190.0,162167.0,11.0,3.0,0.3508771929824561,2.3860911270983185,14742.454545454546,853.5105263157894 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,780.0,783.0,775.0,,780.0,780.0,0.0,,2559.0,1993661.0,22.0,8.0,1.0256410256410255,0.0,90620.95454545454,779.0781555295038 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1010.0,1010.0,981.0,,981.0,996.0,-15.0,,100.0,99204.0,5.0,29.0,2.8712871287128716,-1.5060240963855422,19840.8,992.04 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,GBBD85,"Garima Debenture, 2085",1066.0,1066.0,1066.0,,1066.0,1065.0,1.0,,50.0,53300.0,2.0,0.0,0.0,0.09389671361502347,26650.0,1066.0 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,GBBL,Garima Bikas Bank Limited,416.6,425.0,416.6,,425.0,420.0,5.0,,24276.0,10247309.7,81.0,8.399999999999977,2.016322611617853,1.1904761904761905,126509.99629629629,422.11689322787936 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1202.0,1202.0,1128.0,,1128.0,1202.0,-74.0,,10002.0,11282335.1,3.0,74.0,6.156405990016639,-6.156405990016639,3760778.3666666667,1128.0079084183162 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,GBIME,Global IME Bank Limited,247.9,250.8,246.0,,249.7,249.0,0.6999999999999886,,71943.0,17957895.2,223.0,4.800000000000011,1.9362646228317915,0.2811244979919633,80528.67802690582,249.61282126127628 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,GBIMESY2,Global IME Sammunat Yojana -2,9.45,9.45,9.22,,9.34,9.5,-0.16000000000000014,,4200.0,39243.0,6.0,0.22999999999999865,2.4338624338624197,-1.6842105263157907,6540.5,9.343571428571428 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,756.0,760.0,755.0,,756.1,759.0,-2.8999999999999773,,1215.0,919906.9,28.0,5.0,0.6613756613756614,-0.3820816864295095,32853.81785714286,757.1250205761318 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,GCIL,Ghorahi Cement Industry Limited,345.8,372.5,345.8,,364.2,364.0,0.19999999999998863,,10964.0,4020560.1,80.0,26.69999999999999,7.72122614227877,0.05494505494505182,50257.00125,366.7055910251733 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,GFCL,Goodwill Finance Limited,630.0,630.0,627.0,,630.0,636.0,-6.0,,3113.0,1958651.0,14.0,3.0,0.4761904761904762,-0.9433962264150944,139903.64285714287,629.1843880501124 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,GHL,Ghalemdi Hydro Limited,244.1,244.1,231.0,,233.1,232.5,0.5999999999999943,,11264.0,2628151.5,45.0,13.099999999999994,5.366653011061039,0.2580645161290298,58403.36666666667,233.32310901988637 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,GIBF1,Global IME Balanced Fund-1,10.41,10.6,10.41,,10.6,10.41,0.1899999999999995,,1100.0,11525.0,4.0,0.1899999999999995,1.825168107588852,1.825168107588852,2881.25,10.477272727272727 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1090.1,1129.0,1090.1,,1120.0,1110.0,10.0,,1089.0,1223255.0,21.0,38.90000000000009,3.568479955967351,0.9009009009009009,58250.23809523809,1123.2828282828282 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1793.0,1793.0,1793.0,,1793.0,1793.0,0.0,,2.0,3480.0,2.0,0.0,0.0,0.0,1740.0,1740.0 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,GLH,GreenLife Hydropower Limited,255.1,267.9,255.1,,261.1,260.8,0.30000000000001137,,11887.0,3107561.7,58.0,12.799999999999983,5.017640141121123,0.11503067484663011,53578.65,261.4252292420291 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1220.2,1221.1,1220.0,,1221.1,1246.0,-24.90000000000009,,148.0,180585.5,6.0,1.099999999999909,0.09014915587607843,-1.9983948635634103,30097.583333333332,1220.1722972972973 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,479.9,480.0,472.5,,480.0,478.7,1.3000000000000114,,6186.0,2948401.0,25.0,7.5,1.5628255886643052,0.27156883225402373,117936.04,476.6247979308115 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,GMLI,Guardian Micro Life Insurance Limited ,1159.2,1220.0,1159.2,,1183.5,1195.0,-11.5,,775.0,923910.2,35.0,60.799999999999955,5.244996549344371,-0.9623430962343096,26397.434285714284,1192.142193548387 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,GRDBL,Green Development Bank Ltd.,1130.0,1130.0,1054.1,,1089.8,1085.0,4.7999999999999545,,2375.0,2588085.7,39.0,75.90000000000009,6.716814159292044,0.44239631336405116,66361.1717948718,1089.720294736842 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,GSY,Garima Samriddhi Yojana,9.93,9.93,9.4,,9.4,9.9,-0.5,,1220.0,12003.6,8.0,0.5299999999999994,5.337361530714999,-5.05050505050505,1500.45,9.839016393442623 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,GUFL,Gurkhas Finance Ltd.,559.0,570.0,558.0,,560.1,564.0,-3.8999999999999773,,1370.0,773238.5,13.0,12.0,2.146690518783542,-0.6914893617021236,59479.88461538462,564.4076642335766 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,GVL,Green Ventures Limited,482.0,492.8,482.0,,492.8,490.0,2.8000000000000114,,13307.0,6488258.7,37.0,10.800000000000011,2.24066390041494,0.5714285714285737,175358.34324324326,487.5823776959495 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,H8020,Himalayan 80-20,12.0,12.0,12.0,,12.0,12.0,0.0,,640.0,7680.0,4.0,0.0,0.0,0.0,1920.0,12.0 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,HATHY,Hathway Investment Nepal Limited,759.0,780.0,750.3,,763.0,757.9,5.100000000000023,,8660.0,6624251.8,51.0,29.700000000000045,3.9130434782608754,0.6729119936667136,129887.29019607842,764.9251501154735 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,HBL,Himalayan Bank Limited,192.7,216.4,192.7,,206.5,202.8,3.6999999999999886,,95565.0,19698458.9,620.0,23.700000000000017,12.298910223144794,1.8244575936883574,31771.707903225804,206.12628995971326 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,HDHPC,Himal Dolakha Hydropower Company Limited,217.0,222.9,217.0,,221.0,220.8,0.19999999999998863,,50586.0,11151083.4,113.0,5.900000000000006,2.7188940092165925,0.09057971014492239,98682.1539823009,220.4381330802989 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,HDL,Himalayan Distillery Limited,1180.0,1188.0,1179.0,,1183.9,1179.0,4.900000000000091,,6905.0,8162639.2,112.0,9.0,0.7627118644067797,0.415606446140805,72880.70714285715,1182.134569152788 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,HEI,Himalayan Everest Insurance Limited,530.3,544.0,530.2,,534.2,535.9,-1.6999999999999318,,3937.0,2121255.4,17.0,13.799999999999955,2.6023005845747607,-0.3172233625676305,124779.7294117647,538.7999491998984 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,HEIP,Himalayan Everest Insurance Limited Promoter,335.0,335.0,328.0,,328.0,335.0,-7.0,,397.0,130377.0,4.0,7.0,2.0895522388059704,-2.0895522388059704,32594.25,328.4055415617128 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,HFIN,Hotel Forest Inn Limited,760.0,810.0,760.0,,799.8,760.0,39.799999999999955,,62089.0,49405448.7,856.0,50.0,6.578947368421052,5.236842105263152,57716.64567757009,795.7198328206285 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,HHL,Himalayan Hydropower Limited,346.3,356.0,346.3,,353.4,350.5,2.8999999999999773,,14968.0,5272531.5,71.0,9.699999999999989,2.8010395610742096,0.8273894436519192,74261.00704225352,352.25357429182253 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,HIDCL,Hydorelectricity Investment and Development Company Ltd,262.0,268.8,262.0,,267.7,263.6,4.099999999999966,,31305.0,8345451.9,112.0,6.800000000000011,2.5954198473282486,1.5553869499241144,74512.96339285714,266.5852707235266 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,197.9,199.7,196.3,,198.0,197.5,0.5,,43667.0,8668165.6,67.0,3.3999999999999773,1.718039413845365,0.25316455696202533,129375.60597014925,198.50609384661186 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,HIMSTAR,Him Star Urja Company Limited,775.0,794.9,753.0,,788.0,759.0,29.0,,7265.0,5645090.9,98.0,41.89999999999998,5.406451612903223,3.820816864295125,57602.96836734694,777.0255884377151 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,905.0,905.0,880.7,,880.7,903.0,-22.299999999999955,,254.0,226805.0,4.0,24.299999999999955,2.685082872928172,-2.469545957918046,56701.25,892.9330708661417 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,HLI,Himalayan Life Insurance Limited,330.2,337.7,330.2,,334.2,334.8,-0.6000000000000227,,13812.0,4637061.2,108.0,7.5,2.271350696547547,-0.17921146953405698,42935.751851851855,335.72699102229944 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,HLICF,HLI Large Cap Fund,8.66,8.66,8.45,,8.53,8.92,-0.39000000000000057,,5719.0,48698.8,8.0,0.21000000000000085,2.4249422632794557,-4.3721973094170465,6087.35,8.515264906452177 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,HPPL,Himalayan Power Partner Ltd.,370.0,385.8,370.0,,384.1,381.0,3.1000000000000227,,49153.0,18850081.2,185.0,15.800000000000011,4.270270270270273,0.8136482939632604,101892.3308108108,383.4980815006205 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,HRL,Himalayan Reinsurance Limited,641.0,644.8,634.2,,636.6,641.0,-4.399999999999977,,46292.0,29594022.3,365.0,10.599999999999909,1.6536661466458515,-0.6864274570982803,81079.51315068493,639.2902078112849 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,HURJA,Himalaya Urja Bikas Company Limited,245.0,245.8,241.0,,243.0,242.8,0.19999999999998863,,22008.0,5367748.6,55.0,4.800000000000011,1.9591836734693926,0.08237232289950108,97595.42909090908,243.89988186114138 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,ICFC,ICFC Finance Limited,611.1,625.0,611.1,,618.0,620.0,-2.0,,3749.0,2329933.0,19.0,13.899999999999977,2.274586810669281,-0.3225806451612903,122628.05263157895,621.4811949853295 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1100.0,1100.0,,1100.0,1120.0,-20.0,,74.0,81400.0,3.0,0.0,0.0,-1.7857142857142856,27133.333333333332,1100.0 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,IGI,IGI Prudential insurance Limited,448.1,457.7,445.0,,454.7,450.0,4.699999999999989,,3522.0,1573293.8,19.0,12.699999999999989,2.8341887971434923,1.0444444444444418,82804.93684210526,446.7046564452016 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,IHL,Ingwa Hydropower Limited,365.0,365.8,360.0,,362.4,367.5,-5.100000000000023,,7370.0,2674814.8,31.0,5.800000000000011,1.589041095890414,-1.3877551020408225,86284.34838709676,362.9328086838534 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,900.0,850.0,,899.0,891.9,7.100000000000023,,89.0,78203.8,7.0,50.0,5.88235294117647,0.7960533692117976,11171.971428571429,878.6943820224719 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,ILI,IME Life Insurance Company Limited,421.1,430.0,421.1,,425.4,425.0,0.39999999999997726,,1733.0,741230.6,61.0,8.899999999999977,2.1135122298741336,0.09411764705881817,12151.321311475409,427.7152914021927 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,JBBD87,Jyoti Bikash Bank Bond 2087,1121.0,1121.0,1121.0,,1121.0,1111.2,9.799999999999955,,25.0,28025.0,1.0,0.0,0.0,0.8819294456443444,28025.0,1121.0 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,JBBL,Jyoti Bikas Bank Limited,354.0,362.0,354.0,,361.9,359.0,2.8999999999999773,,25197.0,9063895.4,91.0,8.0,2.2598870056497176,0.8077994428969295,99603.24615384616,359.72121284279876 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1255.0,1291.4,1255.0,,1291.4,1289.0,2.400000000000091,,1035.0,1321770.9,33.0,36.40000000000009,2.900398406374509,0.18619084561676422,40053.663636363635,1277.0733333333333 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,JFL,Janaki Finance Company Limited,400.1,404.5,395.1,,395.1,400.0,-4.899999999999977,,1545.0,619065.8,18.0,9.399999999999977,2.3494126468382848,-1.2249999999999943,34392.544444444444,400.6898381877023 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,JHAPA,Jhapa Energy Limited,1140.0,1225.0,1140.0,,1215.0,1148.0,67.0,,13715.0,16193541.6,164.0,85.0,7.456140350877193,5.83623693379791,98741.10731707317,1180.717579292745 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,JOSHI,Joshi Hydropower Development Company Ltd,274.0,274.0,268.0,,268.0,271.5,-3.5,,5023.0,1355787.0,26.0,6.0,2.18978102189781,-1.289134438305709,52145.653846153844,269.91578737806094 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1026.7,1040.0,1026.7,,1040.0,1026.7,13.299999999999955,,41.0,42464.0,2.0,13.299999999999955,1.2954124866075731,1.2954124866075731,21232.0,1035.7073170731708 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,KAHL,Kalanga Hydro Limited,583.0,613.0,575.0,,600.0,583.0,17.0,,42369.0,25449087.8,1176.0,38.0,6.518010291595197,2.9159519725557463,21640.380782312925,600.6534919398617 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,KBL,Kumari Bank Limited,224.0,231.7,223.7,,229.0,223.0,6.0,,855954.0,195566156.9,1582.0,8.0,3.571428571428571,2.690582959641256,123619.56820480405,228.47741455732435 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,KBSH,Kutheli Bukhari Small Hydropower Limited,993.3,1091.8,888.7,,1040.0,1045.5,-5.5,,135060.0,127785381.7,1080.0,203.0999999999999,20.446994865599507,-0.5260640841702534,118319.79787037037,946.1378772397453 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.0,11.0,,11.0,11.08,-0.08000000000000007,,700.0,7700.0,5.0,0.0,0.0,-0.7220216606498201,1540.0,11.0 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,KDL,Kalinchowk Darshan Limited,791.0,819.0,791.0,,819.0,813.0,6.0,,130.0,103933.0,9.0,28.0,3.5398230088495577,0.7380073800738007,11548.111111111111,799.4846153846154 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,KEF,Kumari Equity Fund,10.25,10.55,10.25,,10.55,10.5,0.05000000000000071,,2200.0,22836.0,10.0,0.3000000000000007,2.9268292682926895,0.476190476190483,2283.6,10.38 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,KHPL,Kalinchock Hydropower Limited,990.0,1045.0,990.0,,1000.0,992.0,8.0,,20821.0,21193547.8,392.0,55.0,5.555555555555555,0.8064516129032258,54065.17295918368,1017.8928869890976 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,KKHC,Khanikhola Hydropower Co. Ltd.,266.5,272.0,264.5,,270.0,266.5,3.5,,28445.0,7646550.2,110.0,7.5,2.8142589118198873,1.3133208255159476,69514.09272727273,268.8187801019511 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,800.0,800.0,791.6,,799.6,806.9,-7.2999999999999545,,228.0,180888.0,7.0,8.399999999999977,1.0499999999999972,-0.9046969884744026,25841.14285714286,793.3684210526316 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,KPCL,Kalika power Company Ltd,475.0,484.0,475.0,,482.0,473.0,9.0,,958.0,459645.2,19.0,9.0,1.8947368421052633,1.9027484143763214,24191.85263157895,479.7966597077244 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,KSBBL,Kamana Sewa Bikas Bank Limited,485.0,491.0,485.0,,487.0,488.0,-1.0,,4720.0,2299736.1,32.0,6.0,1.2371134020618557,-0.20491803278688525,71866.753125,487.2322245762712 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,KSY,Kumari Sabal Yojana,9.48,9.49,9.48,,9.49,9.75,-0.2599999999999998,,300.0,2846.0,2.0,0.009999999999999787,0.10548523206750829,-2.6666666666666643,1423.0,9.486666666666666 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,LBBL,Lumbini Bikas Bank Ltd.,497.0,505.8,497.0,,503.0,502.0,1.0,,33862.0,16975689.7,106.0,8.800000000000011,1.7706237424547306,0.199203187250996,160148.01603773586,501.319759612545 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,LBLD88,8.5% Laxmi Bank Debenture 2088,1094.0,1094.0,1094.0,,1094.0,1118.5,-24.5,,15.0,16410.0,1.0,0.0,0.0,-2.1904336164506035,16410.0,1094.0 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,LEC,Liberty Energy Company Limited,224.9,227.9,222.4,,224.6,222.6,2.0,,77463.0,17459276.3,187.0,5.5,2.4455313472654514,0.8984725965858041,93365.11390374332,225.38858939106413 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,LICN,Life Insurance Corporation (Nepal) Limited,800.1,813.8,797.0,,808.0,803.9,4.100000000000023,,1257.0,1012580.2,19.0,16.799999999999955,2.099737532808393,0.5100136832939449,53293.6947368421,805.5530628480509 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,920.0,933.0,920.0,,933.0,937.0,-4.0,,26.0,24050.0,2.0,13.0,1.4130434782608696,-0.42689434364994666,12025.0,925.0 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,LSL,Laxmi Sunrise Bank Limited,227.0,230.7,225.3,,229.0,227.0,2.0,,144683.0,33105387.9,257.0,5.399999999999977,2.378854625550651,0.881057268722467,128814.73891050582,228.81325311197583 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,LUK,Laxmi Unnati Kosh,10.36,10.36,10.36,,10.36,10.06,0.29999999999999893,,450.0,4662.0,1.0,0.0,0.0,2.9821073558648004,4662.0,10.36 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MABEL,Mabilung Energy Limited,632.5,670.0,632.0,,658.0,630.9,27.100000000000023,,20292.0,13281614.4,201.0,38.0,6.007905138339921,4.295450943097166,66077.68358208955,654.524659964518 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MAKAR,Makar Jitumaya Suri Hydropower Limited,427.5,455.0,427.5,,450.0,450.0,0.0,,42044.0,18928056.3,151.0,27.5,6.432748538011696,0.0,125351.36622516556,450.19637284749314 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MANDU,Mandu Hydropower Limited,816.2,830.0,816.2,,830.0,839.0,-9.0,,650.0,535312.2,9.0,13.799999999999955,1.690762068120553,-1.0727056019070322,59479.13333333333,823.5572307692307 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,886.0,886.0,843.9,,860.0,864.0,-4.0,,237.0,206077.9,7.0,42.10000000000002,4.751693002257339,-0.4629629629629629,29439.7,869.5270042194093 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,273.2,277.0,273.2,,275.0,278.1,-3.1000000000000227,,4105.0,1129062.5,69.0,3.8000000000000114,1.3909224011713073,-1.1147069399496663,16363.22463768116,275.0456760048721 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MBL,Machhapuchhre Bank Limited,250.8,259.7,250.8,,259.0,255.0,4.0,,49396.0,12750198.5,120.0,8.899999999999977,3.548644338118013,1.5686274509803921,106251.65416666666,258.1220847841931 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MBLEF,MBL Equity Fund,10.02,10.02,10.02,,10.02,10.2,-0.17999999999999972,,800.0,8016.0,4.0,0.0,0.0,-1.7647058823529385,2004.0,10.02 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MCHL,Menchhiyam Hydropower Limited,297.9,304.0,289.0,,290.0,290.0,0.0,,3226.0,941540.0,28.0,15.0,5.0352467270896275,0.0,33626.42857142857,291.8598884066956 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MDB,Miteri Development Bank Limited,612.0,635.5,583.1,,607.0,593.9,13.100000000000023,,16642.0,10290783.9,82.0,52.39999999999998,8.56209150326797,2.205758545209635,125497.36463414635,618.362210070905 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MEHL,Manakamana Engineering Hydropower Limited,313.0,319.0,312.0,,318.9,313.3,5.599999999999966,,910.0,289623.0,17.0,7.0,2.2364217252396164,1.7874241940631874,17036.647058823528,318.26703296703295 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MEL,Modi Energy Limited,220.0,223.0,220.0,,221.0,220.0,1.0,,8933.0,1979925.0,61.0,3.0,1.3636363636363635,0.45454545454545453,32457.786885245903,221.64166573379603 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MEN,Mountain Energy Nepal Limited,595.0,601.5,594.0,,598.9,594.8,4.100000000000023,,19275.0,11503428.2,113.0,7.5,1.2605042016806722,0.6893073301950274,101800.24955752211,596.8056134889753 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MERO,Mero Microfinance Bittiya Sanstha Ltd.,738.9,738.9,696.0,,704.0,703.8,0.20000000000004547,,16771.0,11811118.0,36.0,42.89999999999998,5.805927730410066,0.028417163967042552,328086.6111111111,704.2584222765488 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MFIL,Manjushree Finance Ltd.,777.0,799.0,777.0,,788.5,797.0,-8.5,,17466.0,13911689.0,35.0,22.0,2.8314028314028317,-1.066499372647428,397476.82857142854,796.5011450818733 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MHCL,Molung Hydropower Company Limited,323.0,326.5,315.3,,325.2,324.0,1.1999999999999886,,2653.0,853872.0,24.0,11.199999999999989,3.467492260061916,0.37037037037036685,35578.0,321.85148888051265 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MHL,Mandakini Hydropower Limited,489.0,489.0,485.0,,485.0,489.8,-4.800000000000011,,2710.0,1314396.0,7.0,4.0,0.81799591002045,-0.9799918334013906,187770.85714285713,485.0169741697417 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MHNL,Mountain Hydro Nepal Limited,240.0,246.8,240.0,,245.0,245.0,0.0,,4773.0,1161049.2,25.0,6.800000000000011,2.833333333333338,0.0,46441.968,243.25355122564423 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MKCL,Muktinath Krishi Company Limited,1150.0,1166.0,1133.0,,1166.0,1141.0,25.0,,390.0,446496.0,16.0,33.0,2.869565217391304,2.1910604732690624,27906.0,1144.8615384615384 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MKHC,Maya Khola Hydropower Company Limited,297.1,300.0,295.0,,299.0,299.0,0.0,,1585.0,472634.0,27.0,5.0,1.6829350387075055,0.0,17504.962962962964,298.1917981072555 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MKHL,Mai Khola Hydropower Limited,498.3,510.0,498.3,,503.0,512.0,-9.0,,2319.0,1166188.5,26.0,11.699999999999989,2.3479831426851274,-1.7578125,44853.403846153844,502.8842173350582 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MKJC,Mailung Khola Jal Vidhyut Company Limited,471.0,494.0,471.0,,490.0,480.0,10.0,,4490.0,2195077.0,31.0,23.0,4.8832271762208075,2.083333333333333,70808.93548387097,488.88129175946546 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1131.2,1160.0,1131.2,,1160.0,1159.9,0.09999999999990905,,438.0,504907.4,10.0,28.799999999999955,2.545968882602542,0.00862143288213717,50490.740000000005,1152.7566210045663 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MLBL,Mahalaxmi Bikas Bank Ltd.,365.0,365.0,360.0,,365.0,360.0,5.0,,17252.0,6274513.3,52.0,5.0,1.36986301369863,1.3888888888888888,120663.7173076923,363.6977335961048 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1172.1,1172.5,1172.1,,1172.5,1180.0,-7.5,,70.0,82067.0,4.0,0.40000000000009095,0.03412678099139075,-0.6355932203389831,20516.75,1172.3857142857144 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1740.0,1741.0,1740.0,,1741.0,1738.0,3.0,,67.0,116315.0,4.0,1.0,0.05747126436781609,0.17261219792865362,29078.75,1736.044776119403 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MMF1,Mega Mutual Fund -1,9.4,9.4,9.12,,9.13,9.5,-0.3699999999999992,,5880.0,54491.4,8.0,0.28000000000000114,2.978723404255331,-3.894736842105255,6811.425,9.267244897959184 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,475.0,501.6,475.0,,485.0,475.0,10.0,,3135.0,1533180.0,45.0,26.600000000000023,5.600000000000005,2.1052631578947367,34070.666666666664,489.05263157894734 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MNBBL,Muktinath Bikas Bank Ltd.,379.0,380.0,377.0,,378.0,377.0,1.0,,11112.0,4206499.2,66.0,3.0,0.79155672823219,0.2652519893899204,63734.836363636365,378.5546436285097 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MND84/85,Muktinath Debenture 2084/85,1070.0,1070.0,1070.0,,1070.0,1070.0,0.0,,25.0,26750.0,1.0,0.0,0.0,0.0,26750.0,1070.0 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MNMF1,Muktinath Mutual Fund 1,9.8,10.09,9.51,,9.6,9.87,-0.2699999999999996,,83880.0,805810.8,37.0,0.5800000000000001,5.918367346938775,-2.735562310030391,21778.67027027027,9.606709585121603 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MPFL,Multipurpose Finance Company Limited,610.0,635.0,610.0,,627.0,625.0,2.0,,4478.0,2800793.5,38.0,25.0,4.098360655737705,0.32,73705.09210526316,625.4563421170166 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MSHL,Mid Solu Hydropower Limited,596.0,665.0,596.0,,614.0,627.3,-13.299999999999955,,210.0,133949.0,10.0,69.0,11.577181208053691,-2.1201976725649536,13394.9,637.8523809523809 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1215.0,1230.0,1215.0,,1217.0,1215.0,2.0,,144.0,175929.0,11.0,15.0,1.2345679012345678,0.1646090534979424,15993.545454545454,1221.7291666666667 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NABBC,Narayani Development Bank Limited,793.0,796.0,777.2,,789.0,793.0,-4.0,,4818.0,3776410.0,29.0,18.799999999999955,2.370744010088267,-0.5044136191677175,130221.03448275862,783.8127853881278 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NABIL,Nabil Bank Limited,550.0,557.0,546.1,,556.0,550.0,6.0,,40202.0,22202233.3,324.0,10.899999999999977,1.9818181818181777,1.090909090909091,68525.41141975309,552.2668847321029 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NABILD2089,7% Nabil Debenture 2089,1056.0,1056.0,1056.0,,1056.0,1056.0,0.0,,60.0,63360.0,1.0,0.0,0.0,0.0,63360.0,1056.0 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,760.0,760.0,760.0,,760.0,760.0,0.0,,8.0,5897.6,2.0,0.0,0.0,0.0,2948.8,737.2 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NBBD2085,10.25% NBBL Debenture 2085,1100.0,1100.0,1100.0,,1100.0,1100.0,0.0,,1.0,1133.0,1.0,0.0,0.0,0.0,1133.0,1133.0 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NBF3,Nabil Balanced Fund-3,9.95,9.95,9.66,,9.85,10.0,-0.15000000000000036,,2200.0,21450.0,6.0,0.28999999999999915,2.9145728643216,-1.5000000000000036,3575.0,9.75 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NBL,Nepal Bank Limited,271.0,274.0,265.2,,271.0,269.0,2.0,,37865.0,10293984.2,139.0,8.800000000000011,3.2472324723247272,0.7434944237918215,74057.44028776977,271.86013997094943 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NBLD85,Nabil Debenture 2085,1071.0,1071.0,1040.0,,1040.0,1050.1,-10.099999999999909,,50.0,52775.0,2.0,31.0,2.8944911297852474,-0.9618131606513579,26387.5,1055.5 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1516.0,1516.0,1516.0,,1516.0,1516.0,0.0,,122.0,184952.0,1.0,0.0,0.0,0.0,184952.0,1516.0 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NFS,Nepal Finance Ltd.,585.0,595.0,585.0,,593.0,584.0,9.0,,4900.0,2886420.7,43.0,10.0,1.7094017094017095,1.5410958904109588,67126.06279069767,589.0654489795919 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NGPL,Ngadi Group Power Ltd.,420.0,425.8,420.0,,423.5,419.0,4.5,,43277.0,18298562.9,138.0,5.800000000000011,1.3809523809523836,1.0739856801909307,132598.28188405797,422.8241999214363 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NHDL,Nepal Hydro Developers Ltd.,646.0,654.0,646.0,,649.9,646.9,3.0,,1665.0,1080299.6,13.0,8.0,1.238390092879257,0.4637501932292472,83099.96923076923,648.8285885885887 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NHPC,National Hydro Power Company Limited,298.0,298.0,280.0,,284.0,284.0,0.0,,105015.0,29861818.9,272.0,18.0,6.0402684563758395,0.0,109786.09889705882,284.3576527162786 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1066.1,1066.1,1050.0,,1050.0,1036.0,14.0,,85.0,90135.5,2.0,16.09999999999991,1.5101772816808845,1.3513513513513513,45067.75,1060.4176470588236 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NIBLGF,NIBL Growth Fund,8.99,9.5,8.99,,9.5,9.25,0.25,,200.0,1849.0,2.0,0.5099999999999998,5.672969966629586,2.7027027027027026,924.5,9.245 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NIBLSTF,NIBL Stable Fund,8.85,8.85,8.85,,8.85,8.85,0.0,,600.0,5310.0,3.0,0.0,0.0,0.0,1770.0,8.85 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NIBSF2,NIBL Samriddhi Fund -2,8.7,8.7,8.69,,8.69,8.89,-0.20000000000000107,,300.0,2609.0,3.0,0.009999999999999787,0.11494252873562975,-2.249718785151868,869.6666666666666,8.696666666666667 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NICA,NIC Asia Bank Ltd.,334.2,348.0,334.2,,342.2,341.0,1.1999999999999886,,37256.0,12826295.4,108.0,13.800000000000011,4.129263913824062,0.3519061583577679,118761.99444444444,344.2746242216019 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NICFC,NIC Asia Flexi CAP Fund,9.1,9.2,9.1,,9.2,9.1,0.09999999999999964,,200.0,1830.0,2.0,0.09999999999999964,1.098901098901095,1.098901098901095,915.0,9.15 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NICL,Nepal Insurance Co. Ltd.,525.0,529.0,513.7,,518.5,520.0,-1.5,,5075.0,2661585.0,23.0,15.299999999999955,2.9142857142857057,-0.2884615384615385,115721.08695652174,524.4502463054188 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,552.0,576.0,552.0,,566.0,560.0,6.0,,5358.0,3038227.5,55.0,24.0,4.3478260869565215,1.0714285714285714,55240.5,567.0450727883539 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NICSF,NIC Asia Select Fund 30,9.2,9.2,8.93,,8.93,9.2,-0.2699999999999996,,1700.0,15499.0,7.0,0.2699999999999996,2.934782608695648,-2.934782608695648,2214.1428571428573,9.117058823529412 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NIFRA,Nepal Infrastructure Bank Limited,251.5,257.0,251.5,,256.9,254.0,2.8999999999999773,,30660.0,7822732.6,175.0,5.5,2.1868787276341948,1.1417322834645578,44701.32914285714,255.14457273320286 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NIL,Neco Insurance Limited,627.0,639.9,627.0,,637.9,629.9,8.0,,3148.0,1982645.0,42.0,12.899999999999977,2.05741626794258,1.270042863946658,47205.833333333336,629.8109911054638 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NIMB,Nepal Investment Mega Bank Limited,198.0,205.0,196.0,,204.5,198.4,6.099999999999994,,282237.0,57158438.1,575.0,9.0,4.545454545454546,3.0745967741935454,99405.97930434783,202.51929442277236 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,145.0,147.7,141.0,,147.7,145.0,2.6999999999999886,,6427.0,914928.2,8.0,6.699999999999989,4.620689655172406,1.8620689655172336,114366.025,142.3569628131321 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NLG,NLG Insurance Company Ltd.,608.8,609.0,595.0,,595.0,595.0,0.0,,1754.0,1066924.0,16.0,14.0,2.2996057818659663,0.0,66682.75,608.2805017103763 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NLIC,Nepal Life Insurance Co. Ltd.,766.8,770.5,763.0,,770.0,763.0,7.0,,16341.0,12524192.4,91.0,7.5,0.9780907668231612,0.9174311926605505,137628.4879120879,766.4275380943639 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NLICL,National Life Insurance Co. Ltd.,583.0,600.0,580.0,,580.2,583.0,-2.7999999999999545,,68955.0,40095871.2,47.0,20.0,3.430531732418525,-0.4802744425385857,853103.6425531915,581.4788079182076 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NMB,NMB Bank Limited,241.8,247.7,241.8,,246.8,243.1,3.700000000000017,,22670.0,5571508.1,91.0,5.899999999999977,2.440033085194366,1.5220074043603526,61225.36373626373,245.7656859285399 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NMBHF2,NMB Hybrid Fund L- II,9.58,9.66,9.56,,9.61,9.7,-0.08999999999999986,,1123.0,10791.57,7.0,0.09999999999999964,1.0438413361169065,-0.9278350515463903,1541.652857142857,9.609590382902939 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,622.0,642.9,622.0,,642.9,635.0,7.899999999999977,,2700.0,1728591.0,13.0,20.899999999999977,3.360128617363341,1.2440944881889728,132968.53846153847,640.2188888888888 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NMFBS,National Laghubitta Bittiya Sanstha Limited,1117.5,1131.1,1117.5,,1131.0,1130.0,1.0,,149.0,167731.0,8.0,13.599999999999909,1.2170022371364573,0.08849557522123894,20966.375,1125.711409395973 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NMIC,Nepal Micro Insurance Company Limited,970.0,990.0,952.0,,980.0,970.0,10.0,,2816.0,2746030.5,64.0,38.0,3.917525773195876,1.0309278350515463,42906.7265625,975.1528764204545 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,550.9,550.9,546.9,,550.0,545.0,5.0,,2045.0,1119791.8,10.0,4.0,0.7260845888546016,0.9174311926605505,111979.18000000001,547.5754523227384 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NRIC,Nepal Reinsurance Company Limited,990.0,995.0,960.0,,980.0,996.0,-16.0,,28163.0,27619461.1,262.0,35.0,3.535353535353535,-1.6064257028112447,105417.79045801527,980.7002485530661 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NRM,Nepal Republic Media Limited,330.0,335.0,327.0,,330.0,329.2,0.8000000000000114,,6710.0,2219778.6,42.0,8.0,2.4242424242424243,0.2430133657351189,52851.87142857143,330.8164828614009 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NRN,NRN Infrastructure and Development Limited,1413.0,1528.0,1413.0,,1485.0,1487.1,-2.099999999999909,,119839.0,179034662.3,269.0,115.0,8.138711960368012,-0.14121444422028842,665556.3654275093,1493.959915386477 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NSIF2,NMB Sulav Investment Fund - 2,10.67,10.67,10.67,,10.67,10.67,0.0,,100.0,1067.0,1.0,0.0,0.0,0.0,1067.0,10.67 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NSY,Nepal Life Samriddhi Lagani Yojana,9.23,9.5,9.23,,9.34,9.5,-0.16000000000000014,,6300.0,58856.0,14.0,0.2699999999999996,2.925243770314188,-1.6842105263157907,4204.0,9.342222222222222 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NTC,Nepal Doorsanchar Company Limited,875.0,880.0,860.1,,864.9,859.0,5.899999999999977,,4224.0,3669598.0,46.0,19.899999999999977,2.274285714285712,0.6868451688009287,79773.86956521739,868.7495265151515 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,623.0,639.0,623.0,,635.0,634.4,0.6000000000000227,,5124.0,3266049.1,18.0,16.0,2.568218298555377,0.09457755359395062,181447.17222222223,637.4022443403591 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NWCL,Nepal Warehousing Company Limited ,705.8,769.0,705.8,,732.1,742.9,-10.799999999999955,,1740.0,1295420.5,27.0,63.200000000000045,8.95437801076793,-1.4537622829452086,47978.53703703704,744.494540229885 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,NYADI,Nyadi Hydropower Limited,397.9,397.9,374.0,,375.2,379.0,-3.8000000000000114,,173.0,65584.0,14.0,23.899999999999977,6.006534305101779,-1.0026385224274437,4684.571428571428,379.0982658959538 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,OHL,Oriental Hotels Limited,689.0,689.0,681.0,,681.0,688.5,-7.5,,141.0,96829.0,3.0,8.0,1.1611030478955007,-1.0893246187363834,32276.333333333332,686.7304964539007 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,OMPL,Om Megashree Pharmaceuticals Limited,996.0,1024.8,996.0,,1019.0,996.1,22.899999999999977,,1973.0,2000751.0,48.0,28.799999999999955,2.8915662650602365,2.29896596727236,41682.3125,1014.0653826659909 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,PBD84,10.15% Prime Debenture 2084,1100.0,1100.0,1100.0,,1100.0,1085.0,15.0,,45.0,49500.0,4.0,0.0,0.0,1.3824884792626728,12375.0,1100.0 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,PBLD87,8.5% Prabhu Bank Debenture 2087,1119.6,1135.0,1119.6,,1134.9,1087.0,47.90000000000009,,3151.0,3575750.0,8.0,15.400000000000091,1.3754912468738918,4.406623735050606,446968.75,1134.7984766740717 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,PCBL,Prime Commercial Bank Ltd.,239.0,245.0,238.0,,244.0,239.0,5.0,,21733.0,5264342.6,71.0,7.0,2.928870292887029,2.092050209205021,74145.6704225352,242.22806791515205 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,PCIL,Palpa Cement Industries Limited,700.0,717.0,690.2,,709.0,687.0,22.0,,59863.0,42316611.3,869.0,26.799999999999955,3.828571428571422,3.2023289665211063,48695.755235903336,706.8909226066183 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,PHCL,Peoples Hydropower Company Limited,310.1,318.0,306.1,,312.1,306.0,6.100000000000023,,77527.0,24228742.4,288.0,11.899999999999977,3.8374717832957033,1.9934640522875893,84127.57777777777,312.52005623847174 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,PMHPL,Panchakanya Mai Hydropower Ltd,328.0,329.8,323.0,,329.0,328.9,0.10000000000002274,,435.0,141748.0,7.0,6.800000000000011,2.0731707317073207,0.030404378230472106,20249.714285714286,325.8574712643678 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,PMLI,Prabhu Mahalaxmi Life Insurance Limited,452.0,462.0,452.0,,460.0,465.0,-5.0,,1389.0,640336.5,40.0,10.0,2.2123893805309733,-1.0752688172043012,16008.4125,461.00539956803453 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,PPCL,Panchthar Power Compant Limited,358.0,358.0,347.3,,347.9,353.0,-5.100000000000023,,6674.0,2325069.1,20.0,10.699999999999989,2.988826815642455,-1.4447592067988733,116253.455,348.37715013485166 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,PPL,People's Power Limited,335.0,344.0,335.0,,339.7,338.9,0.8000000000000114,,6879.0,2334389.9,56.0,9.0,2.6865671641791042,0.23605783416937487,41685.53392857143,339.3501817124582 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,PRIN,Prabhu Insurance Ltd.,697.0,699.9,689.0,,695.0,688.0,7.0,,2448.0,1701052.8,16.0,10.899999999999977,1.5638450502152048,1.0174418604651163,106315.8,694.8745098039216 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,PROFL,Progressive Finance Limited,441.0,451.0,441.0,,446.0,443.5,2.5,,2862.0,1284103.0,19.0,10.0,2.2675736961451247,0.5636978579481398,67584.36842105263,448.6733053808525 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,PRSF,Prabhu Smart Fund,13.17,13.17,12.72,,12.73,12.98,-0.25,,700.0,8963.0,7.0,0.4499999999999993,3.416856492027329,-1.9260400616332818,1280.4285714285713,12.804285714285715 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,PRVU,Prabhu Bank Limited,197.9,202.7,196.0,,202.5,195.9,6.599999999999994,,242253.0,48538673.4,522.0,6.699999999999989,3.385548256695295,3.369065849923427,92985.9643678161,200.36355958440143 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,PSF,Prabhu Select Fund,11.65,11.99,11.65,,11.94,12.0,-0.0600000000000005,,1600.0,18832.0,6.0,0.33999999999999986,2.918454935622316,-0.5000000000000042,3138.6666666666665,11.77 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,PURE,Pure Energy Limited,899.0,910.0,873.0,,910.0,890.0,20.0,,5596.0,5010117.0,91.0,37.0,4.115684093437152,2.247191011235955,55056.230769230766,895.3032523230879 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,RADHI,Radhi Bidyut Company Ltd,721.0,766.8,721.0,,758.1,754.0,4.100000000000023,,56450.0,42851160.7,89.0,45.799999999999955,6.352288488210813,0.5437665782493398,481473.71573033714,759.0993923826395 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,RAWA,Rawa Energy Development Limited,464.0,464.0,441.1,,453.7,442.0,11.699999999999989,,18777.0,8438735.0,124.0,22.899999999999977,4.935344827586202,2.6470588235294095,68054.31451612903,449.4187037332907 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,RBBD2088,7% RBBL Debenture 2088,1059.0,1060.0,1059.0,,1060.0,1050.0,10.0,,285.0,302050.0,3.0,1.0,0.09442870632672333,0.9523809523809524,100683.33333333333,1059.8245614035088 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,RBBD83,8.5% RBBL Debenture 2083,1037.0,1037.1,1037.0,,1037.0,1010.9,26.100000000000023,,1371.0,1421732.0,8.0,0.09999999999990905,0.009643201542903476,2.581857750519341,177716.5,1037.0036469730123 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,RBBF40,RBB Focus 40,8.95,9.07,8.95,,9.06,9.19,-0.129999999999999,,10200.0,92279.0,9.0,0.120000000000001,1.3407821229050392,-1.4145810663764853,10253.222222222223,9.046960784313725 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,RBCL,Rastriya Beema Company Limited,14510.0,14510.0,14501.0,,14501.0,14895.0,-394.0,,30.0,435120.0,2.0,9.0,0.06202618883528601,-2.645182947297751,217560.0,14504.0 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,RBCLPO,Rastriya Beema Company Limited Promoter Share,11710.0,11710.0,11710.0,,11710.0,11999.0,-289.0,,10.0,117100.0,1.0,0.0,0.0,-2.4085340445037087,117100.0,11710.0 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,RFPL,River Falls Power Limited,350.0,350.0,342.1,,346.0,344.0,2.0,,7107.0,2465081.9,53.0,7.899999999999977,2.2571428571428505,0.5813953488372093,46510.979245283015,346.85266638525394 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,RHGCL,Rapti Hydro And General Construction Limited,265.1,278.0,265.1,,272.0,270.0,2.0,,7267.0,1969893.0,43.0,12.899999999999977,4.866088268577886,0.7407407407407408,45811.46511627907,271.07375808449154 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,263.2,270.0,263.2,,267.0,267.0,0.0,,6496.0,1731320.0,37.0,6.800000000000011,2.583586626139822,0.0,46792.43243243243,266.52093596059115 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,RIDI,Ridi Power Company Limited,360.0,385.9,360.0,,378.7,378.1,0.5999999999999659,,249893.0,94723816.2,375.0,25.899999999999977,7.194444444444438,0.15868817773075003,252596.8432,379.0575014106038 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,RLEL,Ridge Line Energy Limited,930.0,975.4,905.0,,956.0,940.0,16.0,,13960.0,13163776.5,171.0,70.39999999999998,7.569892473118276,1.702127659574468,76981.14912280702,942.9639326647565 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,RLFL,Reliance Finance Ltd.,500.0,500.0,475.0,,478.0,479.0,-1.0,,20819.0,9972727.2,95.0,25.0,5.0,-0.20876826722338201,104976.07578947367,479.0204716845189 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,RMF1,RBB Mutual Fund 1,9.62,9.7,9.55,,9.7,9.9,-0.20000000000000107,,260227.0,2508154.8,22.0,0.14999999999999858,1.5592515592515446,-2.020202020202031,114007.03636363636,9.638334223581719 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,RMF2,RBB Mutual Fund 2,9.9,9.9,9.9,,9.9,10.12,-0.21999999999999886,,200.0,1980.0,2.0,0.0,0.0,-2.1739130434782497,990.0,9.9 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,RNLI,Reliable Nepal Life Insurance Limited,451.1,458.0,451.1,,457.0,458.0,-1.0,,3240.0,1481193.1,88.0,6.899999999999977,1.5295943249833688,-0.21834061135371177,16831.739772727273,457.1583641975309 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,641.3,679.9,641.3,,670.0,675.0,-5.0,,297.0,199229.1,15.0,38.60000000000002,6.01902385778887,-0.7407407407407408,13281.94,670.8050505050505 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,RSML,Reliance Spinning Mills Limited,3471.0,3599.0,3471.0,,3505.0,3516.0,-11.0,,20150.0,71029638.8,315.0,128.0,3.6876980697205415,-0.31285551763367464,225490.91682539682,3525.0441091811413 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,RSY,Reliable Samriddhi Yojana,10.35,10.35,10.14,,10.2,10.35,-0.15000000000000036,,1400.0,14409.0,10.0,0.20999999999999908,2.028985507246368,-1.4492753623188441,1440.9,10.292142857142856 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,RURU,Ru Ru Jalbidhyut Pariyojana Limited,633.0,634.0,632.0,,632.2,634.0,-1.7999999999999545,,703.0,445003.5,10.0,2.0,0.315955766192733,-0.28391167192428307,44500.35,633.0064011379801 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SABBL,Salapa Bikas Bank Limited,1063.1,1195.0,1063.1,,1143.6,1119.0,24.59999999999991,,16628.0,19119563.4,231.0,131.9000000000001,12.407111278336949,2.1983914209115203,82768.67272727271,1149.8414361318257 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SADBL,Shangrila Development Bank Ltd.,424.0,431.0,423.1,,426.4,427.0,-0.6000000000000227,,25824.0,11022010.9,70.0,7.899999999999977,1.863207547169806,-0.14051522248244094,157457.29857142858,426.81268974597276 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SAGAR,Sagar Distillery Limited,1800.0,1842.0,1800.0,,1821.1,1820.0,1.099999999999909,,6988.0,12746240.8,67.0,42.0,2.3333333333333335,0.060439560439555444,190242.40000000002,1824.0184315970237 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SAGF,Sanima Growth Fund,10.05,10.1,10.05,,10.1,10.2,-0.09999999999999964,,600.0,6035.0,4.0,0.049999999999998934,0.49751243781093457,-0.9803921568627416,1508.75,10.058333333333334 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SAHAS,Sahas Urja Limited,661.0,666.0,660.3,,665.0,664.0,1.0,,16471.0,10922179.5,136.0,5.7000000000000455,0.8623298033282973,0.15060240963855423,80310.14338235294,663.115748891992 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SAIL,Shreenagar Agritech Industries Limited,1100.0,1179.0,1100.0,,1137.0,1145.0,-8.0,,36027.0,41274404.0,355.0,79.0,7.1818181818181825,-0.6986899563318777,116265.92676056338,1145.651983234796 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SALICO,Sagarmatha Lumbini Insurance Co. Limited,601.0,604.0,590.4,,602.0,604.0,-2.0,,904.0,543862.3,15.0,13.600000000000023,2.2628951747088224,-0.33112582781456956,36257.48666666667,601.6175884955753 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SAND2085,10% Sanima Bank Limited Debenture,1207.7,1207.7,1130.1,,1130.1,1207.7,-77.60000000000014,,25001.0,28253678.8,3.0,77.60000000000014,6.425436780657459,-6.425436780657459,9417892.933333334,1130.1019479220831 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SANIMA,Sanima Bank Limited,366.0,371.0,365.1,,370.0,366.0,4.0,,40627.0,15023651.0,141.0,5.899999999999977,1.6120218579234913,1.092896174863388,106550.71631205674,369.7947424126812 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SANVI,Sanvi Energy Limited,665.7,665.7,625.7,,646.0,634.0,12.0,,14012.0,9069396.7,173.0,40.0,6.008712633318311,1.8927444794952681,52424.258381502885,647.2592563516985 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SAPDBL,Saptakoshi Development Bank Ltd,752.0,818.9,752.0,,808.9,791.5,17.399999999999977,,16588.0,13352634.8,158.0,66.89999999999998,8.896276595744677,2.1983575489576723,84510.34683544304,804.957487340246 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SARBTM,Sarbottam Cement Limited,795.0,810.0,795.0,,803.0,798.0,5.0,,1659.0,1336965.0,30.0,15.0,1.8867924528301887,0.6265664160401002,44565.5,805.8860759493671 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SBD87,8.5% Sanima Debenture 2087,1122.0,1122.0,1121.8,,1121.8,1150.0,-28.200000000000045,,1010.0,1133020.0,2.0,0.20000000000004547,0.017825311942963055,-2.4521739130434823,566510.0,1121.8019801980197 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SBI,Nepal SBI Bank Limited,409.4,412.0,407.0,,412.0,409.0,3.0,,14092.0,5795817.6,55.0,5.0,1.2212994626282365,0.7334963325183375,105378.50181818182,411.2842463809253 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SBL,Siddhartha Bank Limited,402.0,410.0,402.0,,410.0,406.0,4.0,,67175.0,27331001.3,174.0,8.0,1.9900497512437811,0.9852216748768473,157074.72011494252,406.8626914774842 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SCB,Standard Chartered Bank Limited,655.09,660.0,654.0,,655.0,655.2,-0.20000000000004547,,4220.0,2767491.75,32.0,6.0,0.915904684852463,-0.030525030525037463,86484.1171875,655.8037322274881 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SFMF,Sunrise First Mutual Fund,10.3,10.3,10.3,,10.3,10.5,-0.1999999999999993,,200.0,2060.0,1.0,0.0,0.0,-1.904761904761898,2060.0,10.3 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SGHC,Swet-Ganga Hydropower & Construction Limited ,326.0,330.0,325.0,,325.0,325.0,0.0,,30348.0,9904805.7,102.0,5.0,1.5337423312883436,0.0,97105.93823529412,326.374248714907 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SGHL,Sanigad Hydro Limited,550.0,587.0,550.0,,565.1,550.0,15.100000000000023,,68691.0,39007524.1,1904.0,37.0,6.7272727272727275,2.7454545454545496,20487.145010504202,567.8695040107146 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SGIC,Sanima GIC Insurance Limited,478.0,479.9,471.0,,475.0,478.8,-3.8000000000000114,,1198.0,570797.5,27.0,8.899999999999977,1.8619246861924639,-0.793650793650796,21140.64814814815,476.4586811352254 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SHEL,Singati Hydro Energy Limited,310.0,315.0,310.0,,313.0,312.5,0.5,,16585.0,5190411.6,85.0,5.0,1.6129032258064515,0.16,61063.665882352936,312.95819113656916 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SHINE,Shine Resunga Development Bank Ltd.,420.0,421.7,417.0,,418.2,417.0,1.1999999999999886,,4489.0,1875411.3,24.0,4.699999999999989,1.1190476190476164,0.28776978417265914,78142.1375,417.7793049676988 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SHIVM,SHIVAM CEMENTS LTD,638.0,665.0,638.0,,660.0,660.0,0.0,,23741.0,15683909.7,171.0,27.0,4.231974921630094,0.0,91718.77017543859,660.625487553178 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SHL,Soaltee Hotel Limited,504.9,505.0,499.0,,504.7,499.6,5.099999999999966,,6946.0,3486193.1,32.0,6.0,1.1883541295306002,1.0208166533226513,108943.534375,501.89938093866976 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1453.2,1495.0,1453.2,,1470.0,1498.0,-28.0,,79.0,116322.0,7.0,41.799999999999955,2.8764106798788847,-1.8691588785046727,16617.428571428572,1472.4303797468353 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SHPC,Sanima Mai Hydropower Ltd.,520.0,525.0,512.1,,522.0,515.9,6.100000000000023,,18733.0,9698077.4,60.0,12.899999999999977,2.4807692307692264,1.182399689862381,161634.62333333335,517.7001761597181 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SICL,Shikhar Insurance Co. Ltd.,639.8,639.8,636.0,,637.0,634.0,3.0,,560.0,356775.5,6.0,3.7999999999999545,0.5939356048765169,0.47318611987381703,59462.583333333336,637.0991071428572 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SIFC,Shree Investment Finance Co. Ltd.,530.0,535.0,530.0,,532.0,533.0,-1.0,,2752.0,1465327.0,18.0,5.0,0.9433962264150944,-0.18761726078799248,81407.05555555556,532.4589389534884 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SIGS2,Siddhartha Investment Growth Scheme - 2,10.15,10.2,10.15,,10.2,10.04,0.16000000000000014,,4000.0,40770.0,4.0,0.049999999999998934,0.49261083743841316,1.5936254980079698,10192.5,10.1925 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SIGS3,Siddhartha Investment Growth Scheme 3,10.42,10.43,10.42,,10.43,10.6,-0.16999999999999993,,200.0,2085.0,2.0,0.009999999999999787,0.09596928982725324,-1.6037735849056596,1042.5,10.425 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SIKLES,Sikles Hydropower Limited,559.0,573.7,559.0,,570.0,567.0,3.0,,1311.0,748251.9,24.0,14.700000000000045,2.629695885509847,0.5291005291005291,31177.162500000002,570.7489702517163 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SINDU,Sindhu Bikash Bank Ltd,683.1,723.0,683.1,,719.0,719.0,0.0,,2785.0,1990588.5,33.0,39.89999999999998,5.841018884497142,0.0,60320.86363636364,714.7535008976661 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SIPD,Shikhar power Development Limited,750.0,757.0,717.1,,740.0,745.0,-5.0,,24007.0,17804208.0,377.0,39.89999999999998,5.319999999999997,-0.6711409395973155,47226.015915119366,741.6256925063523 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,281.0,281.0,278.0,,280.8,284.0,-3.1999999999999886,,1635.0,459099.5,20.0,3.0,1.0676156583629894,-1.1267605633802777,22954.975,280.79480122324156 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SJLIC,SuryaJyoti Life Insurance Company Limited,420.0,426.0,420.0,,426.0,424.9,1.1000000000000227,,3238.0,1375137.0,31.0,6.0,1.4285714285714286,0.25888444339845207,44359.25806451613,424.6871525633107 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,755.1,771.0,755.1,,769.0,767.0,2.0,,4844.0,3717786.3,42.0,15.899999999999977,2.1056813667063934,0.2607561929595828,88518.72142857143,767.5033649876135 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SKHEL,Suryakunda Hydro Electric Limited,1007.0,1120.0,1007.0,,1105.0,1060.0,45.0,,5870.0,6434292.0,121.0,113.0,11.221449851042701,4.245283018867925,53175.96694214876,1096.1315161839864 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SKHL,Super Khudi Hydropower Limited,944.0,970.0,929.0,,936.1,929.0,7.100000000000023,,13100.0,12342171.1,218.0,41.0,4.343220338983051,0.7642626480086139,56615.46376146789,942.150465648855 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,788.0,825.0,788.0,,825.0,814.0,11.0,,1327.0,1089130.4,23.0,37.0,4.695431472081219,1.3513513513513513,47353.49565217391,820.7463451394121 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SLBBLP,Swarojgar Laghubitta Bittiya Sanstha Ltd. Promoter Share,443.0,443.0,443.0,,443.0,443.0,0.0,,20000.0,8860000.0,1.0,0.0,0.0,0.0,8860000.0,443.0 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1082.0,1147.8,1082.0,,1108.4,1092.0,16.40000000000009,,1646.0,1819605.9,31.0,65.79999999999995,6.081330868761548,1.5018315018315103,58696.96451612903,1105.4713851761846 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SLCF,Sanima Large Cap Fund,10.0,10.3,10.0,,10.01,10.24,-0.23000000000000043,,340.0,3414.0,3.0,0.3000000000000007,3.000000000000007,-2.246093750000004,1138.0,10.041176470588235 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,741.0,760.2,741.0,,760.2,759.7,0.5,,1132.0,852425.3,16.0,19.200000000000045,2.591093117408913,0.0658154534684744,53276.58125,753.0258833922262 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SMB,Support Microfinance Bittiya Sanstha Ltd.,1850.0,1863.0,1850.0,,1862.0,1848.0,14.0,,565.0,1049738.0,13.0,13.0,0.7027027027027027,0.7575757575757576,80749.07692307692,1857.9433628318584 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1535.0,1577.9,1532.0,,1577.9,1578.0,-0.09999999999990905,,1120.0,1740870.4,14.0,45.90000000000009,2.990228013029322,-0.006337135614696392,124347.8857142857,1554.3485714285714 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SMH,Super Mai Hydropower Limited,511.1,517.0,511.1,,516.0,514.9,1.1000000000000227,,27277.0,14051159.7,33.0,5.899999999999977,1.1543729211504552,0.21363371528452568,425792.71818181814,515.1284855372658 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SMHL,Super Madi Hydropower Limited,495.0,498.9,488.0,,492.0,488.0,4.0,,12600.0,6175733.7,72.0,10.899999999999977,2.2020202020201975,0.819672131147541,85774.07916666666,490.13759523809523 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SMJC,Sagarmatha Jalabidhyut Company Limited,448.5,469.5,441.1,,464.0,440.0,24.0,,30235.0,13871526.0,196.0,28.399999999999977,6.332218506131544,5.454545454545454,70773.09183673469,458.79034231850505 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,785.0,785.0,785.0,,785.0,785.0,0.0,,30.0,23290.0,5.0,0.0,0.0,0.0,4658.0,776.3333333333334 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SNLI,Sun Nepal Life Insurance Company Limited,438.1,447.0,436.1,,438.0,438.1,-0.10000000000002274,,2345.0,1028683.4,83.0,10.899999999999977,2.4880164346039666,-0.022825838849582912,12393.775903614458,438.67095948827296 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SNORL,Snow Rivers Limited,989.0,1006.0,975.0,,997.0,995.0,2.0,,15084.0,14942421.7,459.0,31.0,3.1344792719919106,0.20100502512562815,32554.295642701523,990.614008220631 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SOHL,Solu Hydropower Limited,627.0,633.4,610.2,,618.3,623.0,-4.7000000000000455,,62158.0,38747811.5,563.0,23.199999999999932,3.700159489633163,-0.7544141252006493,68823.8214920071,623.3760980083014 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SONA,Sonapur Minerals And Oil Limited,422.0,428.0,415.0,,422.0,422.0,0.0,,9100.0,3826898.5,86.0,13.0,3.080568720379147,0.0,44498.81976744186,420.5382967032967 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SOPL,Sopan Pharmaceuticals Limited,905.0,948.0,905.0,,924.0,905.0,19.0,,52111.0,48499380.5,940.0,43.0,4.751381215469613,2.0994475138121547,51595.085638297875,930.6937210953541 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SPC,Samling Power Company Limited,430.0,432.0,421.0,,428.0,430.0,-2.0,,1013.0,434242.0,13.0,11.0,2.558139534883721,-0.46511627906976744,33403.230769230766,428.66929911154983 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SPDL,Synergy Power Development Ltd.,392.0,399.9,388.0,,396.0,396.0,0.0,,29452.0,11612888.9,50.0,11.899999999999977,3.03571428571428,0.0,232257.77800000002,394.2988218117615 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SPHL,Sayapatri Hydropower Limited,538.3,556.0,538.3,,541.0,553.7,-12.700000000000045,,4069.0,2220056.4,26.0,17.700000000000045,3.288129295931645,-2.2936608271627317,85386.78461538462,545.6024576062914 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SPIL,Siddhartha Premier Insurance Limited,703.0,703.0,703.0,,703.0,710.0,-7.0,,33.0,23179.0,3.0,0.0,0.0,-0.9859154929577465,7726.333333333333,702.3939393939394 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SPL,Shuvam Power Limited,678.0,679.8,663.2,,663.2,680.0,-16.799999999999955,,740.0,495423.0,7.0,16.59999999999991,2.4483775811209303,-2.470588235294111,70774.71428571429,669.4905405405406 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SRBLD83,10.25% Sunrise Bank Debenture 2083,1024.2,1024.2,1024.2,,1024.2,1044.9,-20.700000000000045,,6400.0,6554880.0,1.0,0.0,0.0,-1.9810508182601247,6554880.0,1024.2 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SRLI,Sanima Reliance Life Insurance Limited,385.0,388.0,383.5,,385.7,384.8,0.8999999999999773,,3716.0,1433357.6,66.0,4.5,1.1688311688311688,0.23388773388772796,21717.539393939394,385.7259418729817 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SSHL,Shiva Shree Hydropower Ltd,221.1,221.1,211.2,,212.0,211.7,0.30000000000001137,,39397.0,8416084.3,141.0,9.900000000000006,4.47761194029851,0.14170996693434643,59688.54113475178,213.62246617762776 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,STC,Salt Trading Corporation,5102.0,5250.0,5102.0,,5200.0,5200.0,0.0,,480.0,2496520.0,6.0,148.0,2.9008232065856525,0.0,416086.6666666667,5201.083333333333 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2145.0,2154.9,2110.0,,2110.0,2098.0,12.0,,358.0,760605.0,14.0,44.90000000000009,2.0932400932400976,0.5719733079122974,54328.92857142857,2124.594972067039 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,658.4,703.0,658.4,,688.0,693.0,-5.0,,8903.0,6193991.6,61.0,44.60000000000002,6.773997569866347,-0.7215007215007215,101540.84590163933,695.719600134786 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,625.1,646.0,625.1,,646.0,638.9,7.100000000000023,,3287.0,2105750.2,23.0,20.899999999999977,3.3434650455927013,1.1112850211300709,91554.35652173914,640.6298144204442 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,SYPNL,SY Panel Nepal Limited,1360.0,1463.0,1360.0,,1455.0,1426.9,28.09999999999991,,40449.0,58661123.1,497.0,103.0,7.573529411764706,1.9693040857803565,118030.42877263582,1450.2490321145146 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,456.0,450.0,,455.0,451.5,3.5,,14489.0,6585598.0,57.0,6.0,1.3303769401330376,0.7751937984496124,115536.80701754386,454.52398371178134 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,TPC,Terhathum Power Company Limited,370.0,370.0,362.0,,362.0,361.0,1.0,,2734.0,992497.6,15.0,8.0,2.1621621621621623,0.2770083102493075,66166.50666666667,363.02033650329184 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,581.0,610.0,580.0,,592.9,590.0,2.8999999999999773,,28016.0,16610046.9,675.0,30.0,5.163511187607573,0.4915254237288097,24607.47688888889,592.8771737578527 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,TRH,Taragaon Regency Hotel Limited,785.0,792.0,776.0,,776.0,791.7,-15.700000000000045,,220.0,174000.0,4.0,16.0,2.038216560509554,-1.9830743968675058,43500.0,790.9090909090909 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,TSHL,Three Star Hydropower Limited,385.0,406.8,385.0,,397.9,385.0,12.899999999999977,,5935.0,2348221.0,86.0,21.80000000000001,5.6623376623376656,3.350649350649345,27304.89534883721,395.6564448188711 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,TTL,Trade Tower Limited,756.0,785.0,756.0,,778.5,756.0,22.5,,14981.0,11611737.2,221.0,29.0,3.835978835978836,2.976190476190476,52541.79728506787,775.0976036312662 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,TVCL,Trishuli Jal Vidhyut Company Limited ,486.0,499.0,486.0,,498.9,486.5,12.399999999999977,,3341.0,1664064.2,17.0,13.0,2.674897119341564,2.548818088386429,97886.1294117647,498.0736905118228 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,UAIL,United Ajod Insurance Limited,460.0,467.9,456.9,,457.0,456.1,0.8999999999999773,,3329.0,1536496.0,32.0,11.0,2.391304347826087,0.19732514799385598,48015.5,461.54881345749476 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,UHEWA,Upper Hewakhola Hydropower Company Limited,598.0,605.0,585.0,,586.0,598.0,-12.0,,33080.0,19515936.7,133.0,20.0,3.3444816053511706,-2.0066889632107023,146736.36616541352,589.9618107617896 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2730.0,2825.0,2730.0,,2818.0,2831.0,-13.0,,440.0,1213377.6,13.0,95.0,3.47985347985348,-0.4592016955139526,93336.73846153847,2757.676363636364 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,ULHC,Upper Lohore Khola Hydropower Company Limited,367.0,369.0,362.0,,363.0,362.2,0.8000000000000114,,2118.0,773194.7,35.0,7.0,1.9073569482288828,0.2208724461623444,22091.277142857143,365.0588762983947 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,UMHL,United Modi Hydropower Ltd.,570.0,604.0,570.0,,585.2,590.5,-5.2999999999999545,,11553.0,6725533.8,63.0,34.0,5.964912280701754,-0.8975444538526596,106754.50476190475,582.1460919241755 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,UMRH,United IDI Mardi RB Hydropower Limited.,534.0,547.6,534.0,,546.0,540.0,6.0,,2090.0,1140283.1,18.0,13.600000000000023,2.5468164794007535,1.1111111111111112,63349.061111111114,545.59 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,UNHPL,Union Hydropower Limited,402.8,402.8,397.1,,397.7,400.0,-2.3000000000000114,,7030.0,2800458.5,40.0,5.699999999999989,1.4150943396226385,-0.5750000000000028,70011.4625,398.3582503556188 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1300.0,1300.0,1261.1,,1275.0,1276.0,-1.0,,245.0,313701.0,9.0,38.90000000000009,2.9923076923076994,-0.07836990595611285,34855.666666666664,1280.4122448979592 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,UPCL,UNIVERSAL POWER COMPANY LTD,355.1,362.0,354.0,,360.1,362.0,-1.8999999999999773,,13692.0,4900294.6,55.0,8.0,2.252886510842016,-0.5248618784530323,89096.26545454544,357.8947268477943 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,201.0,199.3,,200.1,200.1,0.0,,36137.0,7233015.9,181.0,1.6999999999999886,0.8499999999999943,0.0,39961.4138121547,200.15540581675293 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,USHEC,Upper Solu Hydro Electric Company Limited,493.0,500.0,493.0,,500.0,493.5,6.5,,700.0,349224.0,16.0,7.0,1.4198782961460445,1.3171225937183384,21826.5,498.89142857142855 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,USHL,Upper Syange Hydropower Limited,565.0,565.0,548.1,,555.7,550.0,5.7000000000000455,,990.0,551222.5,33.0,16.899999999999977,2.9911504424778723,1.0363636363636446,16703.71212121212,556.790404040404 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1209.0,1236.0,1176.0,,1181.1,1200.0,-18.90000000000009,,1414.0,1716666.8,15.0,60.0,4.962779156327544,-1.5750000000000077,114444.45333333334,1214.0500707213578 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,672.0,712.8,672.0,,695.0,685.0,10.0,,2357.0,1651659.8,60.0,40.799999999999955,6.071428571428564,1.4598540145985401,27527.663333333334,700.7466270683071 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,VLUCL,Vision Lumbini Urja Company Limited ,458.0,460.0,450.0,,453.0,460.0,-7.0,,310.0,140368.0,13.0,10.0,2.1834061135371177,-1.5217391304347827,10797.538461538461,452.8 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1398.0,1400.0,1375.0,,1399.8,1368.0,31.799999999999955,,174.0,243247.0,7.0,25.0,1.7882689556509301,2.3245614035087687,34749.57142857143,1397.971264367816 +2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,YMHL,Yambaling Hydropower Limited,693.0,693.0,643.2,,675.0,660.0,15.0,,26072.0,17376590.2,582.0,49.799999999999955,7.1861471861471795,2.272727272727273,29856.68419243986,666.4847422522246 From bc06063ff99c606824bfb7597665fdcb30dae970 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Fri, 24 Jul 2026 07:45:35 +0000 Subject: [PATCH 6/9] Update market data (2026-07-24 13:30:24 NPT) [run:30076512581-1] --- .../2026/07/market_summary_2026-07-24.csv | 1 + data/nepse/2026/07/today_price_2026-07-24.csv | 342 ++++++++++++++++++ 2 files changed, 343 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-24.csv b/data/nepse/2026/07/market_summary_2026-07-24.csv index 373109be..a779e590 100644 --- a/data/nepse/2026/07/market_summary_2026-07-24.csv +++ b/data/nepse/2026/07/market_summary_2026-07-24.csv @@ -4,3 +4,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-24T06:15:30+00:00,2026-07-24T12:00:30+05:45,2026-07-24,12:00:30,1784873730,4,6,12,OPEN,,,,,,,,,, 2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,OPEN,,,,,,,,,, 2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,OPEN,,,,,,,,,, +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-24.csv b/data/nepse/2026/07/today_price_2026-07-24.csv index a212a715..4b37dcf7 100644 --- a/data/nepse/2026/07/today_price_2026-07-24.csv +++ b/data/nepse/2026/07/today_price_2026-07-24.csv @@ -1292,3 +1292,345 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,VLUCL,Vision Lumbini Urja Company Limited ,458.0,460.0,450.0,,453.0,460.0,-7.0,,310.0,140368.0,13.0,10.0,2.1834061135371177,-1.5217391304347827,10797.538461538461,452.8 2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1398.0,1400.0,1375.0,,1399.8,1368.0,31.799999999999955,,174.0,243247.0,7.0,25.0,1.7882689556509301,2.3245614035087687,34749.57142857143,1397.971264367816 2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,nepse_official,OPEN,2026-07-24,YMHL,Yambaling Hydropower Limited,693.0,693.0,643.2,,675.0,660.0,15.0,,26072.0,17376590.2,582.0,49.799999999999955,7.1861471861471795,2.272727272727273,29856.68419243986,666.4847422522246 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,967.0,970.0,942.0,,960.0,950.0,10.0,,414.0,398330.0,15.0,28.0,2.8955532574974145,1.0526315789473684,26555.333333333332,962.1497584541063 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,ADBL,Agricultural Development Bank Limited,317.0,321.4,316.0,,319.1,317.0,2.1000000000000227,,71447.0,22841891.1,154.0,5.399999999999977,1.703470031545734,0.662460567823351,148323.9681818182,319.7039917701233 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,ADBLD83,10.35% Agricultural Bank Debenture 2083,1034.0,1034.3,1034.0,,1034.3,1062.2,-27.90000000000009,,26406.0,27311652.8,4.0,0.2999999999999545,0.029013539651833127,-2.626623987949547,6827913.2,1034.2972354767855 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,AHL,Asian Hydropower Limited,434.0,439.7,428.1,,429.2,432.0,-2.8000000000000114,,1622.0,697931.9,26.0,11.599999999999966,2.672811059907826,-0.6481481481481508,26843.534615384615,430.2909371146733 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,AHPC,Arun Valley Hydropower Development Co. Ltd.,279.0,279.8,274.0,,275.8,277.0,-1.1999999999999886,,17494.0,4857758.6,107.0,5.800000000000011,2.078853046594986,-0.43321299638988764,45399.61308411215,277.6814107694066 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,405.8,405.8,380.1,,383.6,386.5,-2.8999999999999773,,188457.0,72486504.4,435.0,25.69999999999999,6.333169048792506,-0.7503234152651946,166635.64229885058,384.6315308001295 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,AKPL,Arun Kabeli Power Ltd.,268.5,268.7,266.0,,266.6,266.0,0.6000000000000227,,35143.0,9386983.9,98.0,2.6999999999999886,1.0055865921787668,0.22556390977444465,95785.55,267.1082121617392 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1045.0,1129.9,1045.0,,1087.4,1094.9,-7.5,,945.0,1034549.2,35.0,84.90000000000009,8.124401913875607,-0.684994063384784,29558.54857142857,1094.7610582010582 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,ALICL,Asian Life Insurance Co. Limited,441.0,446.9,441.0,,444.8,441.0,3.8000000000000114,,2369.0,1052980.7,28.0,5.899999999999977,1.3378684807256185,0.86167800453515,37606.45357142857,444.48319966230474 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5550.0,6466.0,5550.0,,5620.0,5818.0,-198.0,,1821.0,10241252.0,82.0,916.0,16.504504504504506,-3.4032313509797176,124893.31707317074,5623.971444261395 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,APHL,Appolo Hydropower Limited,930.0,952.0,920.0,,922.0,930.0,-8.0,,20146.0,18783825.5,458.0,32.0,3.4408602150537635,-0.8602150537634409,41012.719432314414,932.3848654819815 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,API,Api Power Company Ltd.,325.4,351.0,325.4,,344.0,342.5,1.5,,133751.0,46046195.4,329.0,25.600000000000023,7.867240319606646,0.43795620437956206,139958.04072948327,344.2680458463862 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1060.2,1157.0,1060.0,,1072.7,1079.0,-6.2999999999999545,,3156.0,3405560.9,39.0,97.0,9.149217128843615,-0.583873957367929,87322.07435897435,1079.075063371356 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,BANDIPUR,Bandipur Cablecar and Tourism Limited,759.0,795.0,759.0,,780.0,760.0,20.0,,38264.0,29730368.4,451.0,36.0,4.743083003952568,2.631578947368421,65920.99423503326,776.9801484424002 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,BARUN,Barun Hydropower Co. Ltd.,318.3,340.0,318.3,,333.1,335.0,-1.8999999999999773,,10446.0,3514365.1,60.0,21.69999999999999,6.817467797675146,-0.5671641791044708,58572.75166666667,336.4316580509286 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,BBC,Bishal Bazar Company Limited,4310.0,4389.0,4262.0,,4320.0,4390.0,-70.0,,61.0,263010.0,7.0,127.0,2.946635730858469,-1.5945330296127564,37572.857142857145,4311.639344262295 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,BEDC,Bhugol Energy Development Company Limited,313.5,339.5,313.5,,335.6,330.0,5.600000000000023,,19345.0,6468639.6,106.0,26.0,8.293460925039872,1.6969696969697037,61024.901886792446,334.3830240372189 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,BFC,Best Finance Company Ltd.,533.0,535.0,525.2,,529.0,533.0,-4.0,,34308.0,18160458.2,137.0,9.799999999999955,1.838649155722318,-0.7504690431519699,132558.0890510949,529.3359624577358 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,BGWT,Bhagawati Hydropower Development Company Limited,610.0,625.0,604.5,,605.5,610.0,-4.5,,1171.0,714388.3,26.0,20.5,3.360655737704918,-0.7377049180327869,27476.473076923077,610.0668659265585 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,BHCL,Bikash Hydropower Company Limited,495.0,539.9,495.0,,526.0,515.0,11.0,,41653.0,21985950.4,304.0,44.89999999999998,9.070707070707067,2.1359223300970873,72322.20526315788,527.8359397882505 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,BHDC,Bindhyabasini Hydropower Development Company Limited,440.0,450.0,440.0,,445.0,444.9,0.10000000000002274,,3013.0,1344965.3,25.0,10.0,2.272727272727273,0.022476961114862384,53798.612,446.38742117490875 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,BHL,Balephi Hydropower Limited,225.9,225.9,211.2,,219.0,215.2,3.8000000000000114,,45678.0,9926080.9,202.0,14.700000000000017,6.5073041168658765,1.7657992565055816,49139.01435643565,217.3055059328342 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,BHPL,Barahi Hydropower Public Limited,490.0,500.0,487.0,,487.0,491.0,-4.0,,3975.0,1944442.0,26.0,13.0,2.6530612244897958,-0.8146639511201629,74786.23076923077,489.16779874213836 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,BJHL,Bhujung Hydropower Limited,780.5,810.0,776.0,,780.0,790.0,-10.0,,10826.0,8528803.2,153.0,34.0,4.356181934657271,-1.2658227848101267,55743.811764705875,787.8074265656752 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,297.0,297.9,292.2,,296.4,295.0,1.3999999999999773,,10862.0,3217474.6,104.0,5.699999999999989,1.9191919191919153,0.4745762711864329,30937.25576923077,296.2138280243049 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,BOKD86KA,"BOK Debenture 2086 ""KA""",1133.0,1133.0,1133.0,,1133.0,1100.0,33.0,,64.0,72512.0,1.0,0.0,0.0,3.0,72512.0,1133.0 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,BPCL,Butwal Power Company Limited,660.2,674.0,660.2,,661.0,670.9,-9.899999999999977,,17187.0,11417298.2,87.0,13.799999999999955,2.090275674038163,-1.4756297510806347,131233.31264367816,664.2984930470705 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,BUNGAL,Bungal Hydro Limited,635.0,646.0,626.1,,630.0,635.0,-5.0,,39825.0,25308671.7,286.0,19.899999999999977,3.133858267716532,-0.7874015748031495,88491.85909090909,635.4970922787194 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,C30MF,Citizens Super 30 Mutual Fund,9.92,9.94,9.92,,9.94,10.22,-0.28000000000000114,,300.0,2978.0,3.0,0.019999999999999574,0.20161290322580216,-2.7397260273972712,992.6666666666666,9.926666666666666 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.0,940.0,931.9,,939.0,932.0,7.0,,3453.0,3236696.3,58.0,8.100000000000023,0.8690987124463544,0.7510729613733905,55805.10862068965,937.3577468867651 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,CFCL,Central Finance Co. Ltd.,627.0,667.0,627.0,,660.0,649.9,10.100000000000023,,117956.0,77508832.1,415.0,40.0,6.379585326953747,1.554085243883678,186768.2701204819,657.0995294855709 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,CGH,Chandragiri Hills Limited,793.0,793.0,785.0,,790.0,792.0,-2.0,,2252.0,1778431.2,19.0,8.0,1.008827238335435,-0.25252525252525254,93601.64210526315,789.7119005328597 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,CHCL,Chilime Hydropower Company Limited,494.0,496.0,492.0,,494.0,494.0,0.0,,16237.0,8027854.5,99.0,4.0,0.8097165991902834,0.0,81089.43939393939,494.4173492640266 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,CHDC,CEDB Holdings Limited,2180.0,2240.0,2180.0,,2210.5,2205.0,5.5,,14735.0,32761020.9,82.0,60.0,2.7522935779816518,0.2494331065759637,399524.6451219512,2223.3471937563622 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,CHL,Chhyangdi Hydropower Ltd.,266.2,274.0,266.2,,268.0,266.1,1.8999999999999773,,6845.0,1838081.7,36.0,7.800000000000011,2.930127723516158,0.7140172867343018,51057.825,268.5291015339664 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,CIT,Citizen Investment Trust,1724.0,1734.0,1724.0,,1734.0,1724.8,9.200000000000045,,1002.0,1732824.0,39.0,10.0,0.580046403712297,0.5333951762523217,44431.38461538462,1729.3652694610778 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,CITY,City Hotel Limited,389.0,394.0,386.0,,390.0,389.0,1.0,,74664.0,29077352.8,335.0,8.0,2.056555269922879,0.2570694087403599,86798.0680597015,389.44274081217185 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,CKHL,Chirkhwa Hydropower Limited ,603.4,620.0,603.4,,608.3,622.0,-13.700000000000045,,2324.0,1423963.6,18.0,16.600000000000023,2.7510772290354693,-2.2025723472668886,79109.08888888889,612.7209982788296 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,CLI,Citizen Life Insurance Company Limited,443.3,458.0,443.3,,452.0,455.0,-3.0,,4606.0,2084428.1,95.0,14.699999999999989,3.316038799909765,-0.6593406593406593,21941.348421052633,452.5462657403387 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,CORBL,Corporate Development Bank Limited,1380.0,1550.0,1372.0,,1380.0,1440.0,-60.0,,42466.0,58788837.1,567.0,178.0,12.89855072463768,-4.166666666666666,103684.01604938271,1384.374254697876 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,CREST,Crest Micro Life Insurance Limited,1195.0,1300.0,1179.0,,1199.9,1201.0,-1.099999999999909,,10499.0,12614443.5,123.0,121.0,10.125523012552302,-0.09159034138217394,102556.4512195122,1201.4899990475283 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,CSY,Citizens Santulit Yojana,8.93,9.3,8.93,,9.3,9.12,0.1800000000000015,,13552.0,124636.6,19.0,0.370000000000001,4.1433370660694395,1.9736842105263324,6559.821052631579,9.196915584415585 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1370.0,1394.0,1370.0,,1394.0,1370.0,24.0,,13.0,17963.3,2.0,24.0,1.7518248175182483,1.7518248175182483,8981.65,1381.7923076923075 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,CZBIL,Citizens Bank International Limited,206.0,209.1,204.0,,207.8,204.5,3.3000000000000114,,84270.0,17524416.5,207.0,5.099999999999994,2.475728155339803,1.6136919315403477,84659.01690821256,207.9555773110241 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,840.0,864.8,840.0,,860.0,849.9,10.100000000000023,,2589.0,2205751.2,40.0,24.799999999999955,2.9523809523809468,1.1883751029532914,55143.780000000006,851.9703360370801 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,DHEL,Daramkhola Hydro Energy Limited,600.0,629.8,600.0,,625.5,598.0,27.5,,48015.0,29828908.2,502.0,29.799999999999955,4.966666666666659,4.598662207357859,59420.1358565737,621.2414495470165 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,DHPL,Dibyashwori Hydropower Ltd.,290.0,300.0,290.0,,291.0,298.0,-7.0,,3431.0,1009319.2,24.0,10.0,3.4482758620689653,-2.348993288590604,42054.96666666667,294.17639172252984 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1248.8,1248.8,1220.0,,1220.0,1214.0,6.0,,110.0,137080.0,2.0,28.799999999999955,2.306213965406787,0.4942339373970346,68540.0,1246.1818181818182 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,DOLTI,Dolti Power Company Limited,312.7,337.0,312.7,,334.0,329.1,4.899999999999977,,11389.0,3796537.8,65.0,24.30000000000001,7.771026543012476,1.4889091461561765,58408.27384615385,333.35128632891383 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,DORDI,Dordi Khola Jal Bidyut Company Limited,264.1,267.0,262.0,,265.9,263.0,2.8999999999999773,,6963.0,1839559.3,64.0,5.0,1.8932222642938281,1.1026615969581663,28743.1140625,264.19062185839437 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,EBL,Everest Bank Limited,725.0,725.5,720.0,,724.0,719.0,5.0,,20420.0,14789000.5,99.0,5.5,0.7586206896551724,0.6954102920723227,149383.84343434343,724.2409647404505 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,ECL,Everest Colour Limited,571.8,651.1,571.8,,651.1,566.2,84.89999999999998,,200.0,127223.0,20.0,79.30000000000007,13.86848548443513,14.99470151889791,6361.15,636.115 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,EDBL,Excel Development Bank Ltd.,586.9,588.0,576.1,,583.0,580.1,2.8999999999999773,,10174.0,5940042.6,33.0,11.899999999999977,2.0276026580337327,0.4999138079641402,180001.2909090909,583.8453508944368 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,EHPL,Eastern Hydropower Limited,360.9,365.0,355.0,,359.0,355.3,3.6999999999999886,,11543.0,4137057.0,65.0,10.0,2.770850651149903,1.0413734871939175,63647.03076923077,358.4039677726761 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,ENL,Emerging Nepal Limited,855.0,855.0,852.0,,853.9,834.0,19.899999999999977,,190.0,162167.0,11.0,3.0,0.3508771929824561,2.3860911270983185,14742.454545454546,853.5105263157894 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,780.0,783.0,775.0,,775.2,780.0,-4.7999999999999545,,3012.0,2344841.6,28.0,8.0,1.0256410256410255,-0.6153846153846095,83744.34285714287,778.4998671978752 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1010.0,1010.0,981.0,,981.0,996.0,-15.0,,100.0,99204.0,5.0,29.0,2.8712871287128716,-1.5060240963855422,19840.8,992.04 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,GBBD85,"Garima Debenture, 2085",1066.0,1066.0,1066.0,,1066.0,1065.0,1.0,,50.0,53300.0,2.0,0.0,0.0,0.09389671361502347,26650.0,1066.0 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,GBBL,Garima Bikas Bank Limited,416.6,425.5,416.6,,422.1,420.0,2.1000000000000227,,34449.0,14550058.6,105.0,8.899999999999977,2.136341814690345,0.5000000000000054,138571.98666666666,422.3651949258324 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1202.0,1202.0,1128.0,,1128.0,1202.0,-74.0,,10002.0,11282335.1,3.0,74.0,6.156405990016639,-6.156405990016639,3760778.3666666667,1128.0079084183162 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,GBIME,Global IME Bank Limited,247.9,250.8,246.0,,250.0,249.0,1.0,,105882.0,26436492.4,273.0,4.800000000000011,1.9362646228317915,0.4016064257028112,96836.9684981685,249.6788160404979 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,GBIMESY2,Global IME Sammunat Yojana -2,9.45,9.45,9.22,,9.34,9.5,-0.16000000000000014,,4200.0,39243.0,6.0,0.22999999999999865,2.4338624338624197,-1.6842105263157907,6540.5,9.343571428571428 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,756.0,763.0,755.0,,763.0,759.0,4.0,,2453.0,1863864.4,43.0,8.0,1.0582010582010581,0.5270092226613966,43345.68372093023,759.8305748063596 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,GCIL,Ghorahi Cement Industry Limited,345.8,372.5,345.8,,365.0,364.0,1.0,,11359.0,4165058.5,92.0,26.69999999999999,7.72122614227877,0.27472527472527475,45272.375,366.6747512985298 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,GFCL,Goodwill Finance Limited,630.0,632.8,627.0,,632.8,636.0,-3.2000000000000455,,3408.0,2144728.0,19.0,5.7999999999999545,0.9206349206349135,-0.5031446540880575,112880.42105263157,629.3215962441315 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,GHL,Ghalemdi Hydro Limited,244.1,244.1,231.0,,233.1,232.5,0.5999999999999943,,14649.0,3418194.0,58.0,13.099999999999994,5.366653011061039,0.2580645161290298,58934.379310344826,233.3397501535941 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,GIBF1,Global IME Balanced Fund-1,10.41,10.7,10.41,,10.55,10.41,0.14000000000000057,,1400.0,14710.0,7.0,0.28999999999999915,2.785782901056668,1.3448607108549526,2101.4285714285716,10.507142857142858 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1090.1,1129.6,1090.1,,1108.0,1110.0,-2.0,,1831.0,2057662.6,39.0,39.5,3.623520777910284,-0.18018018018018017,52760.579487179486,1123.791698525396 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1793.0,1793.0,1792.0,,1792.0,1793.0,-1.0,,94.0,168378.0,5.0,1.0,0.055772448410485224,-0.055772448410485224,33675.6,1791.2553191489362 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,GLH,GreenLife Hydropower Limited,255.1,267.9,255.1,,261.5,260.8,0.6999999999999886,,11937.0,3120626.7,63.0,12.799999999999983,5.017640141121123,0.26840490797545574,49533.75714285715,261.4247046996733 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1220.2,1235.0,1220.0,,1235.0,1246.0,-11.0,,419.0,515109.5,9.0,15.0,1.2293066710375347,-0.8828250401284109,57234.38888888889,1229.3782816229118 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,479.9,480.0,472.5,,477.0,478.7,-1.6999999999999886,,8031.0,3826571.0,30.0,7.5,1.5628255886643052,-0.35512847294756394,127552.36666666667,476.47503424231104 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,GMLI,Guardian Micro Life Insurance Limited ,1159.2,1220.0,1159.2,,1183.0,1195.0,-12.0,,1708.0,2028774.2,52.0,60.799999999999955,5.244996549344371,-1.00418410041841,39014.88846153846,1187.8069086651053 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,GRDBL,Green Development Bank Ltd.,1130.0,1130.0,1054.1,,1080.0,1085.0,-5.0,,6768.0,7373636.7,90.0,75.90000000000009,6.716814159292044,-0.4608294930875576,81929.29666666666,1089.4853280141845 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,GRDBLP,Green Development Bank Ltd. Promoter Share,570.0,570.0,570.0,,570.0,570.0,0.0,,1998.0,1138860.0,3.0,0.0,0.0,0.0,379620.0,570.0 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,GSY,Garima Samriddhi Yojana,9.93,9.93,9.4,,9.7,9.9,-0.20000000000000107,,1420.0,13923.6,10.0,0.5299999999999994,5.337361530714999,-2.020202020202031,1392.3600000000001,9.805352112676056 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,GUFL,Gurkhas Finance Ltd.,559.0,570.0,558.0,,564.0,564.0,0.0,,1570.0,886038.5,14.0,12.0,2.146690518783542,0.0,63288.46428571428,564.3557324840764 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,GVL,Green Ventures Limited,482.0,492.8,482.0,,491.0,490.0,1.0,,13363.0,6515726.2,40.0,10.800000000000011,2.24066390041494,0.20408163265306123,162893.155,487.5945670882287 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,H8020,Himalayan 80-20,12.0,12.0,12.0,,12.0,12.0,0.0,,640.0,7680.0,4.0,0.0,0.0,0.0,1920.0,12.0 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,HATHY,Hathway Investment Nepal Limited,759.0,780.0,750.3,,757.0,757.9,-0.8999999999999773,,8831.0,6754283.3,56.0,29.700000000000045,3.9130434782608754,-0.11874917535294595,120612.20178571428,764.8378779300192 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,HBL,Himalayan Bank Limited,192.7,216.4,192.7,,205.8,202.8,3.0,,99665.0,20544113.9,712.0,23.700000000000017,12.298910223144794,1.4792899408284024,28854.092556179774,206.13168012843022 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,HDHPC,Himal Dolakha Hydropower Company Limited,217.0,222.9,217.0,,219.1,220.8,-1.700000000000017,,87002.0,19166714.4,167.0,5.900000000000006,2.7188940092165925,-0.7699275362318917,114770.74491017964,220.3019976552263 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,HDL,Himalayan Distillery Limited,1180.0,1188.0,1178.0,,1181.5,1179.0,2.5,,10959.0,12945732.6,166.0,10.0,0.847457627118644,0.21204410517387615,77986.34096385541,1181.2877634820695 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,HEI,Himalayan Everest Insurance Limited,530.3,544.5,530.2,,544.5,535.9,8.600000000000023,,4947.0,2671030.9,25.0,14.299999999999955,2.696586837639064,1.604777010636317,106841.23599999999,539.9294319789772 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,HEIP,Himalayan Everest Insurance Limited Promoter,335.0,335.0,328.0,,328.0,335.0,-7.0,,397.0,130377.0,4.0,7.0,2.0895522388059704,-2.0895522388059704,32594.25,328.4055415617128 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,HFIN,Hotel Forest Inn Limited,760.0,810.0,760.0,,791.0,760.0,31.0,,66873.0,53190392.6,937.0,50.0,6.578947368421052,4.078947368421053,56766.69434364995,795.3941441239365 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,HHL,Himalayan Hydropower Limited,346.3,356.0,346.3,,353.0,350.5,2.5,,15002.0,5284441.5,75.0,9.699999999999989,2.8010395610742096,0.7132667617689016,70459.22,352.24913344887347 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,HIDCL,Hydorelectricity Investment and Development Company Ltd,262.0,268.8,262.0,,266.0,263.6,2.3999999999999773,,32777.0,8736712.4,131.0,6.800000000000011,2.5954198473282486,0.9104704097116757,66692.4610687023,266.5500930530555 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,197.9,199.7,196.3,,198.5,197.5,1.0,,46191.0,9169121.0,80.0,3.3999999999999773,1.718039413845365,0.5063291139240507,114614.0125,198.50449221709857 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,HIMSTAR,Him Star Urja Company Limited,775.0,794.9,753.0,,785.0,759.0,26.0,,7404.0,5753724.7,102.0,41.89999999999998,5.406451612903223,3.4255599472990776,56409.06568627451,777.1103052404106 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,905.0,905.0,880.7,,900.0,903.0,-3.0,,551.0,494105.0,7.0,24.299999999999955,2.685082872928172,-0.33222591362126247,70586.42857142857,896.7422867513611 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,HLI,Himalayan Life Insurance Limited,330.2,337.7,330.2,,334.5,334.8,-0.30000000000001137,,15382.0,5164924.2,133.0,7.5,2.271350696547547,-0.08960573476702849,38834.01654135338,335.7771551163698 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,HLICF,HLI Large Cap Fund,8.66,8.7,8.45,,8.7,8.92,-0.22000000000000064,,5799.0,49394.8,9.0,0.25,2.886836027713626,-2.4663677130044914,5488.311111111111,8.517813416106225 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,HPPL,Himalayan Power Partner Ltd.,370.0,385.8,370.0,,382.0,381.0,1.0,,50173.0,19241737.5,190.0,15.800000000000011,4.270270270270273,0.26246719160104987,101272.30263157895,383.5078129671337 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,HRL,Himalayan Reinsurance Limited,641.0,644.8,634.2,,638.0,641.0,-3.0,,51754.0,33068007.2,425.0,10.599999999999909,1.6536661466458515,-0.46801872074883,77807.07576470588,638.9459210882251 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,HURJA,Himalaya Urja Bikas Company Limited,245.0,245.8,241.0,,244.0,242.8,1.1999999999999886,,23607.0,5757493.6,62.0,4.800000000000011,1.9591836734693926,0.49423393739702987,92862.79999999999,243.88925318761383 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,ICFC,ICFC Finance Limited,611.1,625.0,611.1,,618.0,620.0,-2.0,,4350.0,2701289.0,24.0,13.899999999999977,2.274586810669281,-0.3225806451612903,112553.70833333333,620.9859770114942 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1100.0,1100.0,,1100.0,1120.0,-20.0,,74.0,81400.0,3.0,0.0,0.0,-1.7857142857142856,27133.333333333332,1100.0 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,IGI,IGI Prudential insurance Limited,448.1,457.7,445.0,,445.0,450.0,-5.0,,4102.0,1831393.8,25.0,12.699999999999989,2.8341887971434923,-1.1111111111111112,73255.75200000001,446.4636274987811 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,IHL,Ingwa Hydropower Limited,365.0,365.8,360.0,,363.2,367.5,-4.300000000000011,,8090.0,2937535.8,36.0,5.800000000000011,1.589041095890414,-1.1700680272108874,81598.21666666666,363.10702101359703 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,900.0,850.0,,900.0,891.9,8.100000000000023,,489.0,438128.8,13.0,50.0,5.88235294117647,0.9081735620585294,33702.21538461538,895.9689161554192 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,ILI,IME Life Insurance Company Limited,421.1,430.0,421.1,,425.2,425.0,0.19999999999998863,,1931.0,825516.2,79.0,8.899999999999977,2.1135122298741336,0.047058823529409086,10449.572151898734,427.50709476954944 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,JBBD87,Jyoti Bikash Bank Bond 2087,1121.0,1121.0,1121.0,,1121.0,1111.2,9.799999999999955,,25.0,28025.0,1.0,0.0,0.0,0.8819294456443444,28025.0,1121.0 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,JBBL,Jyoti Bikas Bank Limited,354.0,362.4,354.0,,361.0,359.0,2.0,,32419.0,11671585.3,111.0,8.399999999999977,2.372881355932197,0.5571030640668524,105149.41711711712,360.0229896048614 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1255.0,1291.5,1255.0,,1280.0,1289.0,-9.0,,1524.0,1950510.6,49.0,36.5,2.908366533864542,-0.6982156710628394,39806.33877551021,1279.862598425197 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,JFL,Janaki Finance Company Limited,400.1,404.5,395.0,,404.0,400.0,4.0,,2848.0,1138105.7,28.0,9.5,2.3744063984004,1.0,40646.63214285714,399.6157654494382 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,JHAPA,Jhapa Energy Limited,1140.0,1235.9,1140.0,,1235.0,1148.0,87.0,,15722.0,18658027.8,221.0,95.90000000000009,8.412280701754394,7.578397212543554,84425.46515837105,1186.7464571937412 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,JOSHI,Joshi Hydropower Development Company Ltd,274.0,274.0,268.0,,268.0,271.5,-3.5,,6076.0,1638116.5,36.0,6.0,2.18978102189781,-1.289134438305709,45503.23611111111,269.6044272547729 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1026.7,1040.0,1026.7,,1040.0,1026.7,13.299999999999955,,41.0,42464.0,2.0,13.299999999999955,1.2954124866075731,1.2954124866075731,21232.0,1035.7073170731708 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,KAHL,Kalanga Hydro Limited,583.0,613.0,575.0,,599.2,583.0,16.200000000000045,,50355.0,30240709.2,1397.0,38.0,6.518010291595197,2.7787307032590127,21646.892770221904,600.5502770330652 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,KBL,Kumari Bank Limited,224.0,231.7,223.7,,229.0,223.0,6.0,,894793.0,204459090.8,1696.0,8.0,3.571428571428571,2.690582959641256,120553.70919811321,228.49875982489806 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,KBSH,Kutheli Bukhari Small Hydropower Limited,993.3,1091.8,888.7,,1040.0,1045.5,-5.5,,136571.0,129353138.7,1101.0,203.0999999999999,20.446994865599507,-0.5260640841702534,117486.95613079019,947.1493853014183 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.0,11.0,,11.0,11.08,-0.08000000000000007,,800.0,8800.0,6.0,0.0,0.0,-0.7220216606498201,1466.6666666666667,11.0 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,KDL,Kalinchowk Darshan Limited,791.0,819.0,791.0,,810.0,813.0,-3.0,,301.0,242395.0,14.0,28.0,3.5398230088495577,-0.36900369003690037,17313.928571428572,805.2990033222592 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,KEF,Kumari Equity Fund,10.25,10.58,10.25,,10.51,10.5,0.009999999999999787,,5500.0,57613.0,15.0,0.33000000000000007,3.219512195121952,0.0952380952380932,3840.866666666667,10.475090909090909 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,KHPL,Kalinchock Hydropower Limited,990.0,1045.0,990.0,,1000.0,992.0,8.0,,23481.0,23854475.8,448.0,55.0,5.555555555555555,0.8064516129032258,53246.59776785714,1015.9054469571143 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,KKHC,Khanikhola Hydropower Co. Ltd.,266.5,273.8,264.5,,273.7,266.5,7.199999999999989,,70809.0,19120699.0,213.0,9.300000000000011,3.489681050656665,2.7016885553470877,89768.53990610328,270.0320439492155 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,800.0,800.0,791.6,,799.6,806.9,-7.2999999999999545,,241.0,191282.8,8.0,8.399999999999977,1.0499999999999972,-0.9046969884744026,23910.35,793.7045643153526 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,KPCL,Kalika power Company Ltd,475.0,484.0,475.0,,477.0,473.0,4.0,,988.0,473956.2,21.0,9.0,1.8947368421052633,0.8456659619450317,22569.34285714286,479.7127530364373 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,KSBBL,Kamana Sewa Bikas Bank Limited,485.0,491.0,485.0,,489.9,488.0,1.8999999999999773,,10377.0,5065348.1,51.0,6.0,1.2371134020618557,0.3893442622950773,99320.55098039214,488.13222511323113 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,KSY,Kumari Sabal Yojana,9.48,9.51,9.48,,9.51,9.75,-0.2400000000000002,,1000.0,9498.0,5.0,0.02999999999999936,0.3164556962025249,-2.4615384615384635,1899.6,9.498 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,LBBL,Lumbini Bikas Bank Ltd.,497.0,508.0,497.0,,507.8,502.0,5.800000000000011,,41424.0,20797741.7,130.0,11.0,2.2132796780684103,1.1553784860557792,159982.62846153846,502.0698556392429 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,LBLD88,8.5% Laxmi Bank Debenture 2088,1094.0,1094.0,1094.0,,1094.0,1118.5,-24.5,,15.0,16410.0,1.0,0.0,0.0,-2.1904336164506035,16410.0,1094.0 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,LEC,Liberty Energy Company Limited,224.9,227.9,222.4,,226.0,222.6,3.4000000000000057,,96693.0,21793026.8,222.0,5.5,2.4455313472654514,1.5274034141958694,98166.78738738739,225.38370719700495 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,LICN,Life Insurance Corporation (Nepal) Limited,800.1,813.8,797.0,,811.0,803.9,7.100000000000023,,3757.0,3036760.2,33.0,16.799999999999955,2.099737532808393,0.883194427167561,92023.03636363638,808.2939047112058 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,920.0,933.0,920.0,,920.0,937.0,-17.0,,102.0,93970.0,4.0,13.0,1.4130434782608696,-1.814300960512273,23492.5,921.2745098039215 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,LSL,Laxmi Sunrise Bank Limited,227.0,230.7,225.3,,228.7,227.0,1.6999999999999886,,151046.0,34562417.9,280.0,5.399999999999977,2.378854625550651,0.748898678414092,123437.20678571428,228.82047786766944 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,LUK,Laxmi Unnati Kosh,10.36,10.36,10.36,,10.36,10.06,0.29999999999999893,,450.0,4662.0,1.0,0.0,0.0,2.9821073558648004,4662.0,10.36 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MABEL,Mabilung Energy Limited,632.5,670.0,632.0,,653.0,630.9,22.100000000000023,,20732.0,13569858.9,220.0,38.0,6.007905138339921,3.5029323189094983,61681.17681818182,654.5368946556049 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MAKAR,Makar Jitumaya Suri Hydropower Limited,427.5,455.0,427.5,,450.0,450.0,0.0,,46922.0,21123148.5,168.0,27.5,6.432748538011696,0.0,125733.02678571429,450.1757917394825 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MANDU,Mandu Hydropower Limited,816.2,840.6,816.2,,824.3,839.0,-14.700000000000045,,1740.0,1448970.6,28.0,24.399999999999977,2.9894633668218544,-1.752085816448158,51748.950000000004,832.7417241379311 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,886.0,886.0,843.9,,849.0,864.0,-15.0,,262.0,227417.9,9.0,42.10000000000002,4.751693002257339,-1.7361111111111112,25268.655555555553,868.0072519083969 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,273.2,277.0,273.2,,276.0,278.1,-2.1000000000000227,,4570.0,1257392.5,85.0,3.8000000000000114,1.3909224011713073,-0.7551240560949379,14792.85294117647,275.140590809628 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MBL,Machhapuchhre Bank Limited,250.8,260.0,250.8,,257.5,255.0,2.5,,61526.0,15887376.3,152.0,9.199999999999989,3.6682615629984006,0.9803921568627451,104522.21250000001,258.22215486135946 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MBLEF,MBL Equity Fund,10.02,10.19,10.02,,10.19,10.2,-0.009999999999999787,,1100.0,11055.0,7.0,0.16999999999999993,1.696606786427145,-0.09803921568627243,1579.2857142857142,10.05 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MCHL,Menchhiyam Hydropower Limited,297.9,304.0,289.0,,290.0,290.0,0.0,,3674.0,1072343.0,37.0,15.0,5.0352467270896275,0.0,28982.243243243243,291.87343494828525 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MDB,Miteri Development Bank Limited,612.0,635.5,583.1,,604.0,593.9,10.100000000000023,,19535.0,12041051.0,100.0,52.39999999999998,8.56209150326797,1.7006230005051395,120410.51,616.3834655746097 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MEHL,Manakamana Engineering Hydropower Limited,313.0,319.0,312.0,,314.4,313.3,1.099999999999966,,1393.0,443606.7,24.0,7.0,2.2364217252396164,0.35110118097668874,18483.6125,318.454199569275 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MEL,Modi Energy Limited,220.0,223.0,219.7,,221.0,220.0,1.0,,14180.0,3136299.0,87.0,3.3000000000000114,1.500000000000005,0.45454545454545453,36049.41379310345,221.17764456981664 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MEN,Mountain Energy Nepal Limited,595.0,601.5,594.0,,595.0,594.8,0.20000000000004547,,23064.0,13765079.2,126.0,7.5,1.2605042016806722,0.03362474781439904,109246.66031746031,596.8209850849809 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MERO,Mero Microfinance Bittiya Sanstha Ltd.,738.9,738.9,696.0,,700.0,703.8,-3.7999999999999545,,17051.0,12007351.0,43.0,42.89999999999998,5.805927730410066,-0.5399261153736793,279240.72093023255,704.2021582311888 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MFIL,Manjushree Finance Ltd.,777.0,799.0,777.0,,793.5,797.0,-3.5,,20496.0,16307474.0,41.0,22.0,2.8314028314028317,-0.43914680050188204,397743.26829268294,795.6417837626853 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MHCL,Molung Hydropower Company Limited,323.0,327.0,315.3,,327.0,324.0,3.0,,2743.0,883214.5,29.0,11.699999999999989,3.622291021671823,0.9259259259259258,30455.672413793105,321.9885162231134 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MHL,Mandakini Hydropower Limited,489.0,489.0,482.3,,482.3,489.8,-7.5,,3320.0,1609577.0,15.0,6.699999999999989,1.3701431492842513,-1.5312372396896692,107305.13333333333,484.81234939759037 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MHNL,Mountain Hydro Nepal Limited,240.0,246.8,240.0,,245.0,245.0,0.0,,4793.0,1165949.2,26.0,6.800000000000011,2.833333333333338,0.0,44844.2,243.2608387231379 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MKCL,Muktinath Krishi Company Limited,1150.0,1169.0,1133.0,,1169.0,1141.0,28.0,,950.0,1097512.0,24.0,36.0,3.130434782608696,2.4539877300613497,45729.666666666664,1155.2757894736842 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MKHC,Maya Khola Hydropower Company Limited,297.1,300.0,295.0,,299.2,299.0,0.19999999999998863,,3148.0,941354.2,41.0,5.0,1.6829350387075055,0.06688963210701962,22959.858536585365,299.03246505717914 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MKHL,Mai Khola Hydropower Limited,498.3,510.0,498.3,,502.2,512.0,-9.800000000000011,,2419.0,1216408.5,29.0,11.699999999999989,2.3479831426851274,-1.9140625000000022,41945.120689655174,502.85593220338984 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MKJC,Mailung Khola Jal Vidhyut Company Limited,471.0,494.0,471.0,,489.3,480.0,9.300000000000011,,5160.0,2522666.4,45.0,23.0,4.8832271762208075,1.9375000000000024,56059.253333333334,488.8888372093023 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1131.2,1160.0,1131.2,,1160.0,1159.9,0.09999999999990905,,455.0,524627.4,11.0,28.799999999999955,2.545968882602542,0.00862143288213717,47693.4,1153.0272527472528 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MLBL,Mahalaxmi Bikas Bank Ltd.,365.0,365.0,360.0,,365.0,360.0,5.0,,21273.0,7741990.0,64.0,5.0,1.36986301369863,1.3888888888888888,120968.59375,363.9350350209185 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1172.1,1180.0,1172.1,,1180.0,1180.0,0.0,,80.0,93867.0,5.0,7.900000000000091,0.6740039245798218,0.0,18773.4,1173.3375 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1740.0,1741.0,1691.1,,1691.1,1738.0,-46.90000000000009,,106.0,183255.9,7.0,49.90000000000009,2.8678160919540283,-2.698504027617957,26179.414285714283,1728.8292452830187 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MMF1,Mega Mutual Fund -1,9.4,9.4,9.12,,9.13,9.5,-0.3699999999999992,,5980.0,55404.4,9.0,0.28000000000000114,2.978723404255331,-3.894736842105255,6156.044444444445,9.26494983277592 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,475.0,501.6,475.0,,489.0,475.0,14.0,,4265.0,2085387.5,58.0,26.600000000000023,5.600000000000005,2.9473684210526314,35954.956896551725,488.95369284876904 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MNBBL,Muktinath Bikas Bank Ltd.,379.0,380.0,377.0,,378.0,377.0,1.0,,14279.0,5406701.2,82.0,3.0,0.79155672823219,0.2652519893899204,65935.38048780488,378.64704811261294 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MND84/85,Muktinath Debenture 2084/85,1070.0,1070.0,1070.0,,1070.0,1070.0,0.0,,25.0,26750.0,1.0,0.0,0.0,0.0,26750.0,1070.0 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MNMF1,Muktinath Mutual Fund 1,9.8,10.09,9.51,,10.0,9.87,0.13000000000000078,,171354.0,1680360.8,43.0,0.5800000000000001,5.918367346938775,1.3171225937183464,39078.158139534884,9.806370437807113 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MPFL,Multipurpose Finance Company Limited,610.0,635.0,610.0,,625.0,625.0,0.0,,5009.0,3133635.5,42.0,25.0,4.098360655737705,0.0,74610.36904761905,625.6010181672989 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MSHL,Mid Solu Hydropower Limited,596.0,665.0,596.0,,616.0,627.3,-11.299999999999955,,221.0,140725.0,11.0,69.0,11.577181208053691,-1.8013709548860124,12793.181818181818,636.7647058823529 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1215.0,1230.0,1215.0,,1217.0,1215.0,2.0,,144.0,175929.0,11.0,15.0,1.2345679012345678,0.1646090534979424,15993.545454545454,1221.7291666666667 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NABBC,Narayani Development Bank Limited,793.0,796.0,777.2,,789.0,793.0,-4.0,,4998.0,3918598.0,31.0,18.799999999999955,2.370744010088267,-0.5044136191677175,126406.3870967742,784.0332132853141 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NABIL,Nabil Bank Limited,550.0,557.0,546.1,,555.5,550.0,5.5,,63514.0,35151506.5,398.0,10.899999999999977,1.9818181818181777,1.0,88320.36809045226,553.4450121233114 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NABILD2089,7% Nabil Debenture 2089,1056.0,1056.0,1056.0,,1056.0,1056.0,0.0,,60.0,63360.0,1.0,0.0,0.0,0.0,63360.0,1056.0 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NABILD87,9% Nabil Debenture 2087,1135.0,1135.0,1135.0,,1135.0,1122.4,12.599999999999909,,25.0,28375.0,1.0,0.0,0.0,1.1225944404846675,28375.0,1135.0 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,760.0,760.0,738.0,,738.0,760.0,-22.0,,61.0,44801.6,6.0,22.0,2.8947368421052633,-2.8947368421052633,7466.933333333333,734.4524590163934 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NBBD2085,10.25% NBBL Debenture 2085,1100.0,1100.0,1100.0,,1100.0,1100.0,0.0,,1.0,1133.0,1.0,0.0,0.0,0.0,1133.0,1133.0 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NBF3,Nabil Balanced Fund-3,9.95,9.96,9.66,,9.96,10.0,-0.03999999999999915,,3300.0,32346.0,8.0,0.3000000000000007,3.01507537688443,-0.39999999999999153,4043.25,9.801818181818183 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NBL,Nepal Bank Limited,271.0,274.0,265.2,,272.1,269.0,3.1000000000000227,,44971.0,12226121.3,164.0,8.800000000000011,3.2472324723247272,1.1524163568773318,74549.52012195122,271.8667874852683 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NBLD85,Nabil Debenture 2085,1071.0,1071.0,1040.0,,1040.0,1050.1,-10.099999999999909,,80.0,83975.0,3.0,31.0,2.8944911297852474,-0.9618131606513579,27991.666666666668,1049.6875 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1516.0,1516.0,1501.0,,1501.0,1516.0,-15.0,,142.0,214972.0,2.0,15.0,0.9894459102902375,-0.9894459102902375,107486.0,1513.887323943662 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NFS,Nepal Finance Ltd.,585.0,595.0,585.0,,585.0,584.0,1.0,,6045.0,3556282.7,55.0,10.0,1.7094017094017095,0.17123287671232876,64659.685454545455,588.3015219189413 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NGPL,Ngadi Group Power Ltd.,420.0,425.8,420.0,,423.0,419.0,4.0,,52842.0,22343879.7,162.0,5.800000000000011,1.3809523809523836,0.9546539379474941,137925.18333333332,422.8431872374248 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NHDL,Nepal Hydro Developers Ltd.,646.0,655.0,646.0,,655.0,646.9,8.100000000000023,,2164.0,1406741.6,23.0,9.0,1.393188854489164,1.2521255217189708,61162.67826086957,650.0654343807764 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NHPC,National Hydro Power Company Limited,298.0,298.0,280.0,,282.1,284.0,-1.8999999999999773,,151611.0,43095758.0,325.0,18.0,6.0402684563758395,-0.6690140845070343,132602.3323076923,284.2521848678526 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1066.1,1066.1,1050.0,,1050.0,1036.0,14.0,,85.0,90135.5,2.0,16.09999999999991,1.5101772816808845,1.3513513513513513,45067.75,1060.4176470588236 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NIBLGF,NIBL Growth Fund,8.99,9.5,8.99,,9.5,9.25,0.25,,200.0,1849.0,2.0,0.5099999999999998,5.672969966629586,2.7027027027027026,924.5,9.245 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NIBLSTF,NIBL Stable Fund,8.85,8.85,8.64,,8.8,8.85,-0.049999999999998934,,2686.0,23650.6,7.0,0.20999999999999908,2.372881355932193,-0.5649717514124173,3378.657142857143,8.805137751303052 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NIBSF2,NIBL Samriddhi Fund -2,8.7,8.7,8.69,,8.7,8.89,-0.19000000000000128,,600.0,5219.0,4.0,0.009999999999999787,0.11494252873562975,-2.1372328458942778,1304.75,8.698333333333334 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NICA,NIC Asia Bank Ltd.,334.2,348.0,334.2,,348.0,341.0,7.0,,52659.0,18156601.4,155.0,13.800000000000011,4.129263913824062,2.0527859237536656,117139.36387096773,344.7957879944549 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NICBF,NIC Asia Balanced Fund,9.12,9.12,9.12,,9.12,9.1,0.019999999999999574,,100.0,912.0,1.0,0.0,0.0,0.21978021978021509,912.0,9.12 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NICFC,NIC Asia Flexi CAP Fund,9.1,9.45,9.1,,9.45,9.1,0.34999999999999964,,10300.0,97270.0,4.0,0.34999999999999964,3.8461538461538423,3.8461538461538423,24317.5,9.44368932038835 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NICGF2,NIC ASIA Growth Fund-2,9.28,9.4,9.28,,9.4,9.28,0.120000000000001,,5000.0,46988.0,2.0,0.120000000000001,1.2931034482758728,1.2931034482758728,23494.0,9.3976 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NICL,Nepal Insurance Co. Ltd.,525.0,530.0,513.7,,529.8,520.0,9.799999999999955,,9416.0,4952869.5,45.0,16.299999999999955,3.104761904761896,1.884615384615376,110063.76666666666,526.0056818181819 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,552.0,576.0,552.0,,565.0,560.0,5.0,,6109.0,3465952.5,70.0,24.0,4.3478260869565215,0.8928571428571428,49513.607142857145,567.3518579145523 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NICSF,NIC Asia Select Fund 30,9.2,9.2,8.93,,8.95,9.2,-0.25,,1880.0,17110.0,8.0,0.2699999999999996,2.934782608695648,-2.717391304347826,2138.75,9.101063829787234 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NIFRA,Nepal Infrastructure Bank Limited,251.5,257.0,251.5,,255.2,254.0,1.1999999999999886,,44680.0,11418240.1,239.0,5.5,2.1868787276341948,0.47244094488188526,47775.06317991632,255.55595568487018 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NIL,Neco Insurance Limited,627.0,639.9,627.0,,635.0,629.9,5.100000000000023,,3158.0,1988995.0,43.0,12.899999999999977,2.05741626794258,0.8096523257659983,46255.6976744186,629.8274224192527 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NIMB,Nepal Investment Mega Bank Limited,198.0,206.0,196.0,,205.1,198.4,6.699999999999989,,332317.0,67429817.2,705.0,10.0,5.05050505050505,3.3770161290322522,95645.13078014184,202.9081184531637 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NIMBD90,10% NIMB Debenture 2090,1220.1,1220.1,1220.1,,1220.1,1251.3,-31.200000000000045,,25.0,30502.5,1.0,0.0,0.0,-2.49340685686886,30502.5,1220.1 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,145.0,147.7,141.0,,147.6,145.0,2.5999999999999943,,8247.0,1183413.2,13.0,6.699999999999989,4.620689655172406,1.793103448275858,91031.78461538462,143.49620468048988 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NLG,NLG Insurance Company Ltd.,608.8,609.0,595.0,,595.0,595.0,0.0,,5901.0,3534434.2,26.0,14.0,2.2996057818659663,0.0,135939.77692307692,598.9551262497882 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NLIC,Nepal Life Insurance Co. Ltd.,766.8,770.5,763.0,,766.1,763.0,3.1000000000000227,,16958.0,12998963.6,99.0,7.5,0.9780907668231612,0.40629095674967536,131302.6626262626,766.5387191885835 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NLICL,National Life Insurance Co. Ltd.,583.0,600.0,580.0,,589.9,583.0,6.899999999999977,,71510.0,41602936.2,52.0,20.0,3.430531732418525,1.183533447684387,800056.4653846155,581.777880016781 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NMB,NMB Bank Limited,241.8,247.7,241.8,,246.5,243.1,3.4000000000000057,,33933.0,8351015.9,122.0,5.899999999999977,2.440033085194366,1.398601398601401,68450.95,246.10308254501518 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NMB50,NMB 50,10.3,10.6,10.3,,10.6,10.43,0.16999999999999993,,918.0,9618.9,2.0,0.29999999999999893,2.9126213592232904,1.6299137104506225,4809.45,10.478104575163398 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NMBHF2,NMB Hybrid Fund L- II,9.58,9.75,9.56,,9.64,9.7,-0.05999999999999872,,1323.0,12730.57,9.0,0.1899999999999995,1.9832985386221242,-0.6185567010309148,1414.5077777777778,9.622501889644747 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,622.0,642.9,622.0,,623.8,635.0,-11.200000000000045,,2895.0,1850244.0,16.0,20.899999999999977,3.360128617363341,-1.7637795275590624,115640.25,639.1170984455958 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NMFBS,National Laghubitta Bittiya Sanstha Limited,1117.5,1131.1,1117.5,,1131.0,1130.0,1.0,,149.0,167731.0,8.0,13.599999999999909,1.2170022371364573,0.08849557522123894,20966.375,1125.711409395973 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NMIC,Nepal Micro Insurance Company Limited,970.0,990.0,952.0,,972.0,970.0,2.0,,2869.0,2797646.2,69.0,38.0,3.917525773195876,0.2061855670103093,40545.597101449275,975.1293830602998 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,550.9,550.9,536.2,,536.2,545.0,-8.799999999999955,,2068.0,1132124.4,11.0,14.699999999999932,2.6683608640406487,-1.6146788990825605,102920.4,547.4489361702127 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NRIC,Nepal Reinsurance Company Limited,990.0,995.0,960.0,,982.0,996.0,-14.0,,30621.0,30024586.7,287.0,35.0,3.535353535353535,-1.4056224899598393,104615.28466898954,980.5227360308285 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NRM,Nepal Republic Media Limited,330.0,335.0,325.2,,329.0,329.2,-0.19999999999998863,,9437.0,3110172.6,57.0,9.800000000000011,2.9696969696969733,-0.06075334143377541,54564.43157894737,329.57217336017806 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NRN,NRN Infrastructure and Development Limited,1413.0,1528.0,1413.0,,1485.0,1487.1,-2.099999999999909,,130646.0,195100283.6,300.0,115.0,8.138711960368012,-0.14121444422028842,650334.2786666666,1493.3506085146118 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NSIF2,NMB Sulav Investment Fund - 2,10.67,10.67,10.67,,10.67,10.67,0.0,,100.0,1067.0,1.0,0.0,0.0,0.0,1067.0,10.67 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NSY,Nepal Life Samriddhi Lagani Yojana,9.23,9.5,9.23,,9.5,9.5,0.0,,6900.0,64521.0,20.0,0.2699999999999996,2.925243770314188,0.0,3226.05,9.35086956521739 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NTC,Nepal Doorsanchar Company Limited,875.0,880.0,860.1,,865.0,859.0,6.0,,5279.0,4582035.0,59.0,19.899999999999977,2.274285714285712,0.6984866123399301,77661.61016949153,867.9740481151733 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,623.0,640.9,623.0,,640.9,634.4,6.5,,7097.0,4525015.1,40.0,17.899999999999977,2.8731942215088244,1.0245901639344264,113125.37749999999,637.5954769620967 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NWCL,Nepal Warehousing Company Limited ,705.8,769.0,705.8,,736.0,742.9,-6.899999999999977,,1890.0,1405820.5,31.0,63.200000000000045,8.95437801076793,-0.9287925696594398,45349.04838709677,743.8203703703704 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,NYADI,Nyadi Hydropower Limited,397.9,397.9,374.0,,374.0,379.0,-5.0,,599.0,225464.0,19.0,23.899999999999977,6.006534305101779,-1.3192612137203166,11866.526315789473,376.4006677796327 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,OHL,Oriental Hotels Limited,689.0,689.0,681.0,,681.0,688.5,-7.5,,141.0,96829.0,3.0,8.0,1.1611030478955007,-1.0893246187363834,32276.333333333332,686.7304964539007 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,OMPL,Om Megashree Pharmaceuticals Limited,996.0,1024.8,996.0,,1006.0,996.1,9.899999999999977,,3268.0,3304726.0,56.0,28.799999999999955,2.8915662650602365,0.9938761168557351,59012.96428571428,1011.2380660954713 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,PBD84,10.15% Prime Debenture 2084,1100.0,1100.0,1100.0,,1100.0,1085.0,15.0,,45.0,49500.0,4.0,0.0,0.0,1.3824884792626728,12375.0,1100.0 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,PBLD86,10.25% Prabhu Bank Debenture 2086,1425.9,1425.9,1425.9,,1425.9,1470.0,-44.09999999999991,,20.0,28518.0,1.0,0.0,0.0,-2.999999999999994,28518.0,1425.9 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,PBLD87,8.5% Prabhu Bank Debenture 2087,1119.6,1135.0,1119.6,,1134.9,1087.0,47.90000000000009,,3151.0,3575750.0,8.0,15.400000000000091,1.3754912468738918,4.406623735050606,446968.75,1134.7984766740717 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,PCBL,Prime Commercial Bank Ltd.,239.0,245.0,238.0,,244.5,239.0,5.5,,28857.0,7002004.2,99.0,7.0,2.928870292887029,2.301255230125523,70727.31515151515,242.64491111342136 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,PCIL,Palpa Cement Industries Limited,700.0,717.0,690.2,,704.3,687.0,17.299999999999955,,66317.0,46870498.9,972.0,26.799999999999955,3.828571428571422,2.518195050946136,48220.67788065843,706.7644631090067 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,PHCL,Peoples Hydropower Company Limited,310.1,318.0,306.1,,313.0,306.0,7.0,,89957.0,28115448.0,326.0,11.899999999999977,3.8374717832957033,2.287581699346405,86243.7055214724,312.5431928588103 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,PMHPL,Panchakanya Mai Hydropower Ltd,328.0,329.8,323.0,,324.6,328.9,-4.2999999999999545,,661.0,215358.8,15.0,6.800000000000011,2.0731707317073207,-1.3073882639099894,14357.253333333332,325.8075642965204 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,PMLI,Prabhu Mahalaxmi Life Insurance Limited,452.0,462.0,452.0,,456.0,465.0,-9.0,,2331.0,1071291.8,59.0,10.0,2.2123893805309733,-1.935483870967742,18157.48813559322,459.5846417846418 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,PPCL,Panchthar Power Compant Limited,358.0,358.0,342.7,,342.7,353.0,-10.300000000000011,,16999.0,5910775.4,41.0,15.300000000000011,4.27374301675978,-2.917847025495754,144165.2536585366,347.7131243014295 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,PPL,People's Power Limited,335.0,344.0,335.0,,338.8,338.9,-0.0999999999999659,,8939.0,3031879.6,71.0,9.0,2.6865671641791042,-0.029507229271161374,42702.52957746479,339.1743595480479 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,PRIN,Prabhu Insurance Ltd.,697.0,700.0,689.0,,693.0,688.0,5.0,,5493.0,3829400.0,37.0,11.0,1.5781922525107603,0.7267441860465116,103497.2972972973,697.1418168578191 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,PROFL,Progressive Finance Limited,441.0,451.0,441.0,,449.9,443.5,6.399999999999977,,3372.0,1511602.0,22.0,10.0,2.2675736961451247,1.443066516347233,68709.18181818182,448.28054567022537 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,PRSF,Prabhu Smart Fund,13.17,13.17,12.72,,12.76,12.98,-0.22000000000000064,,1200.0,15343.0,8.0,0.4499999999999993,3.416856492027329,-1.694915254237293,1917.875,12.785833333333333 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,PRVU,Prabhu Bank Limited,197.9,202.7,196.0,,201.0,195.9,5.099999999999994,,275116.0,55160890.5,600.0,6.699999999999989,3.385548256695295,2.6033690658499204,91934.8175,200.50048161502784 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,PSF,Prabhu Select Fund,11.65,12.0,11.65,,12.0,12.0,0.0,,2600.0,30832.0,7.0,0.34999999999999964,3.004291845493559,0.0,4404.571428571428,11.858461538461539 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,PURE,Pure Energy Limited,899.0,919.0,873.0,,911.2,890.0,21.200000000000045,,8499.0,7658780.9,132.0,46.0,5.116796440489433,2.3820224719101177,58021.06742424243,901.1390634192259 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,RADHI,Radhi Bidyut Company Ltd,721.0,766.8,721.0,,760.0,754.0,6.0,,64990.0,49356819.4,110.0,45.799999999999955,6.352288488210813,0.7957559681697612,448698.35818181816,759.4525219264502 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,RAWA,Rawa Energy Development Limited,464.0,464.0,441.1,,450.0,442.0,8.0,,21150.0,9504789.0,145.0,22.899999999999977,4.935344827586202,1.809954751131222,65550.26896551724,449.3990070921986 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,RBBD2088,7% RBBL Debenture 2088,1059.0,1060.0,1059.0,,1060.0,1050.0,10.0,,285.0,302050.0,3.0,1.0,0.09442870632672333,0.9523809523809524,100683.33333333333,1059.8245614035088 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,RBBD83,8.5% RBBL Debenture 2083,1037.0,1037.1,1037.0,,1037.0,1010.9,26.100000000000023,,1371.0,1421732.0,8.0,0.09999999999990905,0.009643201542903476,2.581857750519341,177716.5,1037.0036469730123 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,RBBF40,RBB Focus 40,8.95,9.3,8.95,,9.3,9.19,0.11000000000000121,,11200.0,101579.0,11.0,0.3500000000000014,3.910614525139681,1.1969532100108946,9234.454545454546,9.069553571428571 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,RBCL,Rastriya Beema Company Limited,14510.0,14510.0,14501.0,,14502.3,14895.0,-392.7000000000007,,80.0,1160216.0,6.0,9.0,0.06202618883528601,-2.6364551863041337,193369.33333333334,14502.7 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,RBCLPO,Rastriya Beema Company Limited Promoter Share,11710.0,11710.0,11710.0,,11710.0,11999.0,-289.0,,10.0,117100.0,1.0,0.0,0.0,-2.4085340445037087,117100.0,11710.0 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,RFPL,River Falls Power Limited,350.0,350.0,342.1,,345.0,344.0,1.0,,9667.0,3349818.9,73.0,7.899999999999977,2.2571428571428505,0.29069767441860467,45887.9301369863,346.52104065377057 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,RHGCL,Rapti Hydro And General Construction Limited,265.1,278.0,265.1,,271.0,270.0,1.0,,11550.0,3137516.5,60.0,12.899999999999977,4.866088268577886,0.3703703703703704,52291.941666666666,271.6464502164502 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,263.2,270.0,263.2,,266.0,267.0,-1.0,,8152.0,2171927.0,48.0,6.800000000000011,2.583586626139822,-0.37453183520599254,45248.479166666664,266.42872914622177 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,RIDI,Ridi Power Company Limited,360.0,385.9,360.0,,377.0,378.1,-1.1000000000000227,,302647.0,114631100.4,458.0,25.899999999999977,7.194444444444438,-0.29092832583973094,250286.2454148472,378.7617270285184 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,RLEL,Ridge Line Energy Limited,930.0,975.4,905.0,,950.1,940.0,10.100000000000023,,15510.0,14647941.6,208.0,70.39999999999998,7.569892473118276,1.0744680851063855,70422.79615384615,944.4191876208897 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,RLFL,Reliance Finance Ltd.,500.0,500.0,475.0,,478.8,479.0,-0.19999999999998863,,21158.0,10135075.2,99.0,25.0,5.0,-0.041753653444674035,102374.49696969696,479.0185839871443 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,RMF1,RBB Mutual Fund 1,9.62,9.7,9.55,,9.7,9.9,-0.20000000000000107,,260227.0,2508154.8,22.0,0.14999999999999858,1.5592515592515446,-2.020202020202031,114007.03636363636,9.638334223581719 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,RMF2,RBB Mutual Fund 2,9.9,9.9,9.9,,9.9,10.12,-0.21999999999999886,,200.0,1980.0,2.0,0.0,0.0,-2.1739130434782497,990.0,9.9 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,RNLI,Reliable Nepal Life Insurance Limited,451.1,458.0,451.1,,456.0,458.0,-2.0,,4470.0,2042629.4,113.0,6.899999999999977,1.5295943249833688,-0.43668122270742354,18076.366371681415,456.9640715883669 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,641.3,681.0,641.3,,681.0,675.0,6.0,,1997.0,1352784.7,30.0,39.700000000000045,6.1905504444098005,0.8888888888888888,45092.823333333334,677.4084626940411 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,RSML,Reliance Spinning Mills Limited,3471.0,3599.0,3471.0,,3471.0,3516.0,-45.0,,24690.0,86906886.8,381.0,128.0,3.6876980697205415,-1.2798634812286689,228102.0650918635,3519.9225111381124 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,RSY,Reliable Samriddhi Yojana,10.35,10.35,10.14,,10.2,10.35,-0.15000000000000036,,1400.0,14409.0,10.0,0.20999999999999908,2.028985507246368,-1.4492753623188441,1440.9,10.292142857142856 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,RURU,Ru Ru Jalbidhyut Pariyojana Limited,633.0,647.9,632.0,,647.9,634.0,13.899999999999977,,763.0,483232.5,12.0,15.899999999999977,2.511848341232224,2.192429022082015,40269.375,633.3322411533421 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SABBL,Salapa Bikas Bank Limited,1063.1,1195.0,1063.1,,1150.0,1119.0,31.0,,18801.0,21608922.1,265.0,131.9000000000001,12.407111278336949,2.7703306523681857,81543.10226415095,1149.3496143822138 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SADBL,Shangrila Development Bank Ltd.,424.0,431.0,423.1,,427.2,427.0,0.19999999999998863,,30047.0,12824169.7,83.0,7.899999999999977,1.863207547169806,0.04683840749414254,154508.0686746988,426.80366425932704 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SAGAR,Sagar Distillery Limited,1800.0,1842.0,1800.0,,1832.1,1820.0,12.099999999999909,,10148.0,18551880.8,97.0,42.0,2.3333333333333335,0.6648351648351598,191256.5030927835,1828.1317303902247 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SAGF,Sanima Growth Fund,10.05,10.1,10.05,,10.1,10.2,-0.09999999999999964,,700.0,7045.0,5.0,0.049999999999998934,0.49751243781093457,-0.9803921568627416,1409.0,10.064285714285715 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SAHAS,Sahas Urja Limited,661.0,667.0,660.3,,665.2,664.0,1.2000000000000455,,22140.0,14698108.7,175.0,6.7000000000000455,1.0136157337367695,0.18072289156627191,83989.19257142856,663.8712149954832 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SAIL,Shreenagar Agritech Industries Limited,1100.0,1179.0,1100.0,,1130.0,1145.0,-15.0,,45340.0,51861460.9,425.0,79.0,7.1818181818181825,-1.3100436681222707,122026.96682352941,1143.834602999559 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SALICO,Sagarmatha Lumbini Insurance Co. Limited,601.0,614.0,590.4,,602.1,604.0,-1.8999999999999773,,1943.0,1177108.4,25.0,23.600000000000023,3.9267886855241305,-0.3145695364238373,47084.335999999996,605.8200720535255 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SAND2085,10% Sanima Bank Limited Debenture,1207.7,1207.7,1130.1,,1130.1,1207.7,-77.60000000000014,,25001.0,28253678.8,3.0,77.60000000000014,6.425436780657459,-6.425436780657459,9417892.933333334,1130.1019479220831 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SANIMA,Sanima Bank Limited,366.0,371.5,365.1,,371.5,366.0,5.5,,55825.0,20659411.5,177.0,6.399999999999977,1.7486338797814145,1.5027322404371584,116719.83898305085,370.07454545454544 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SANVI,Sanvi Energy Limited,665.7,665.7,625.7,,651.0,634.0,17.0,,15195.0,9841310.8,205.0,40.0,6.008712633318311,2.6813880126182967,48006.39414634147,647.6677064823956 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SAPDBL,Saptakoshi Development Bank Ltd,752.0,818.9,752.0,,813.0,791.5,21.5,,20552.0,16554077.9,194.0,66.89999999999998,8.896276595744677,2.7163613392293113,85330.29845360825,805.4728444920203 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SARBTM,Sarbottam Cement Limited,795.0,810.0,795.0,,805.0,798.0,7.0,,1719.0,1385265.0,31.0,15.0,1.8867924528301887,0.8771929824561403,44685.967741935485,805.8551483420594 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SBCF,Sunrise Bluechip Fund,10.0,10.17,9.88,,9.88,10.18,-0.29999999999999893,,4600.0,46470.0,5.0,0.28999999999999915,2.8999999999999915,-2.9469548133595183,9294.0,10.102173913043478 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SBD87,8.5% Sanima Debenture 2087,1122.0,1122.0,1121.8,,1121.8,1150.0,-28.200000000000045,,1010.0,1133020.0,2.0,0.20000000000004547,0.017825311942963055,-2.4521739130434823,566510.0,1121.8019801980197 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SBI,Nepal SBI Bank Limited,409.4,412.1,407.0,,412.1,409.0,3.1000000000000227,,27369.0,11264305.1,77.0,5.100000000000023,1.245725451880807,0.7579462102689543,146289.6766233766,411.57167233000837 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SBL,Siddhartha Bank Limited,402.0,410.0,402.0,,406.9,406.0,0.8999999999999773,,82892.0,33732876.7,236.0,8.0,1.9900497512437811,0.22167487684728507,142935.918220339,406.9497261496888 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SBLD84,8.5% SBL Debenture 2084,1058.0,1058.0,1058.0,,1058.0,1090.0,-32.0,,50.0,52900.0,2.0,0.0,0.0,-2.9357798165137616,26450.0,1058.0 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SCB,Standard Chartered Bank Limited,655.09,660.0,654.0,,655.0,655.2,-0.20000000000004547,,12146.0,7965404.75,47.0,6.0,0.915904684852463,-0.030525030525037463,169476.69680851063,655.8047711180635 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SEF,Siddhartha Equity Fund,10.35,10.35,10.35,,10.35,10.38,-0.030000000000001137,,1000.0,10350.0,1.0,0.0,0.0,-0.28901734104047333,10350.0,10.35 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SFMF,Sunrise First Mutual Fund,10.3,10.3,10.3,,10.3,10.5,-0.1999999999999993,,200.0,2060.0,1.0,0.0,0.0,-1.904761904761898,2060.0,10.3 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SGHC,Swet-Ganga Hydropower & Construction Limited ,326.0,330.0,324.1,,325.0,325.0,0.0,,33858.0,11045249.7,124.0,5.899999999999977,1.8098159509202385,0.0,89074.5943548387,326.2227449937976 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SGHL,Sanigad Hydro Limited,550.0,587.0,550.0,,562.9,550.0,12.899999999999977,,74416.0,42232621.1,2116.0,37.0,6.7272727272727275,2.3454545454545412,19958.705623818525,567.5207092560739 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SGIC,Sanima GIC Insurance Limited,478.0,479.9,471.0,,477.0,478.8,-1.8000000000000114,,2229.0,1065134.6,34.0,8.899999999999977,1.8619246861924639,-0.3759398496240625,31327.48823529412,477.85311799013016 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SHEL,Singati Hydro Energy Limited,310.0,315.0,310.0,,311.6,312.5,-0.8999999999999773,,18995.0,5942496.5,100.0,5.0,1.6129032258064515,-0.2879999999999927,59424.965,312.845301395104 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SHINE,Shine Resunga Development Bank Ltd.,420.0,421.7,417.0,,420.2,417.0,3.1999999999999886,,14949.0,6266923.5,51.0,4.699999999999989,1.1190476190476164,0.7673860911270955,122880.85294117648,419.2202488460767 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SHIVM,SHIVAM CEMENTS LTD,638.0,665.0,638.0,,658.0,660.0,-2.0,,27187.0,17954872.2,200.0,27.0,4.231974921630094,-0.30303030303030304,89774.36099999999,660.421238091735 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SHL,Soaltee Hotel Limited,504.9,505.0,499.0,,500.6,499.6,1.0,,8634.0,4331946.8,40.0,6.0,1.1883541295306002,0.20016012810248196,108298.67,501.73115589529766 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1453.2,1495.0,1453.2,,1470.0,1498.0,-28.0,,129.0,189822.0,8.0,41.799999999999955,2.8764106798788847,-1.8691588785046727,23727.75,1471.4883720930231 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SHPC,Sanima Mai Hydropower Ltd.,520.0,525.0,512.1,,521.0,515.9,5.100000000000023,,26917.0,13967680.4,71.0,12.899999999999977,2.4807692307692264,0.9885636751308438,196727.8929577465,518.9166846231007 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SICL,Shikhar Insurance Co. Ltd.,639.8,639.8,630.1,,637.0,634.0,3.0,,697.0,443752.7,13.0,9.699999999999932,1.516098780869011,0.47318611987381703,34134.82307692308,636.6609756097561 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SIFC,Shree Investment Finance Co. Ltd.,530.0,535.0,530.0,,530.1,533.0,-2.8999999999999773,,4565.0,2430658.3,31.0,5.0,0.9433962264150944,-0.5440900562851739,78408.3322580645,532.4552683461117 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SIGS2,Siddhartha Investment Growth Scheme - 2,10.15,10.2,10.15,,10.2,10.04,0.16000000000000014,,4000.0,40770.0,4.0,0.049999999999998934,0.49261083743841316,1.5936254980079698,10192.5,10.1925 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SIGS3,Siddhartha Investment Growth Scheme 3,10.42,10.55,10.42,,10.55,10.6,-0.049999999999998934,,400.0,4195.0,3.0,0.13000000000000078,1.2476007677543262,-0.4716981132075371,1398.3333333333333,10.4875 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SIKLES,Sikles Hydropower Limited,559.0,573.7,559.0,,571.0,567.0,4.0,,1574.0,898419.4,30.0,14.700000000000045,2.629695885509847,0.7054673721340388,29947.313333333335,570.7874205844981 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SINDU,Sindhu Bikash Bank Ltd,683.1,723.0,683.1,,719.9,719.0,0.8999999999999773,,2870.0,2051476.5,37.0,39.89999999999998,5.841018884497142,0.12517385257301492,55445.31081081081,714.8001742160279 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SIPD,Shikhar power Development Limited,750.0,757.0,717.1,,740.0,745.0,-5.0,,27862.0,20646591.9,413.0,39.89999999999998,5.319999999999997,-0.6711409395973155,49991.747941888614,741.0305039121383 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,281.0,281.0,278.0,,280.7,284.0,-3.3000000000000114,,2005.0,562966.5,27.0,3.0,1.0676156583629894,-1.1619718309859195,20850.61111111111,280.78129675810476 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SJLIC,SuryaJyoti Life Insurance Company Limited,420.0,426.0,420.0,,423.6,424.9,-1.2999999999999545,,3388.0,1438916.0,40.0,6.0,1.4285714285714286,-0.3059543421981536,35972.9,424.7095631641086 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,755.1,771.0,755.1,,769.0,767.0,2.0,,6368.0,4890951.3,59.0,15.899999999999977,2.1056813667063934,0.2607561929595828,82897.47966101694,768.0513976130653 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SKHEL,Suryakunda Hydro Electric Limited,1007.0,1120.0,1007.0,,1090.0,1060.0,30.0,,6830.0,7487684.0,139.0,113.0,11.221449851042701,2.8301886792452833,53868.23021582734,1096.293411420205 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SKHL,Super Khudi Hydropower Limited,944.0,970.0,929.0,,933.3,929.0,4.2999999999999545,,14483.0,13634513.8,250.0,41.0,4.343220338983051,0.46286329386436537,54538.0552,941.4150245114963 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,788.0,832.0,788.0,,820.0,814.0,6.0,,2345.0,1931479.4,36.0,44.0,5.583756345177665,0.7371007371007371,53652.205555555556,823.658592750533 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SLBBLP,Swarojgar Laghubitta Bittiya Sanstha Ltd. Promoter Share,443.0,443.0,443.0,,443.0,443.0,0.0,,20000.0,8860000.0,1.0,0.0,0.0,0.0,8860000.0,443.0 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1082.0,1147.8,1082.0,,1100.0,1092.0,8.0,,2296.0,2536372.9,39.0,65.79999999999995,6.081330868761548,0.7326007326007326,65035.20256410256,1104.6920296167248 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SLCF,Sanima Large Cap Fund,10.0,10.3,10.0,,10.01,10.24,-0.23000000000000043,,1442.0,14445.02,4.0,0.3000000000000007,3.000000000000007,-2.246093750000004,3611.255,10.01735090152566 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,741.0,769.0,741.0,,757.0,759.7,-2.7000000000000455,,1680.0,1272507.3,26.0,28.0,3.7786774628879893,-0.3554034487297677,48942.588461538464,757.4448214285715 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SMB,Support Microfinance Bittiya Sanstha Ltd.,1850.0,1863.0,1848.0,,1850.0,1848.0,2.0,,2120.0,3925322.0,30.0,15.0,0.8108108108108109,0.10822510822510822,130844.06666666667,1851.5669811320754 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1535.0,1577.9,1532.0,,1577.9,1578.0,-0.09999999999990905,,1120.0,1740870.4,14.0,45.90000000000009,2.990228013029322,-0.006337135614696392,124347.8857142857,1554.3485714285714 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SMH,Super Mai Hydropower Limited,511.1,517.0,511.1,,515.9,514.9,1.0,,28781.0,14827976.7,55.0,5.899999999999977,1.1543729211504552,0.19421246844047388,269599.57636363636,515.200191098294 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SMHL,Super Madi Hydropower Limited,495.0,498.9,488.0,,491.9,488.0,3.8999999999999773,,13621.0,6677517.5,87.0,10.899999999999977,2.2020202020201975,0.7991803278688477,76753.07471264368,490.236950297335 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SMJC,Sagarmatha Jalabidhyut Company Limited,448.5,474.8,441.1,,465.0,440.0,25.0,,58471.0,27125575.8,390.0,33.69999999999999,7.513935340022295,5.681818181818182,69552.75846153847,463.9150313830788 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,785.0,785.0,785.0,,785.0,785.0,0.0,,31.0,24090.0,6.0,0.0,0.0,0.0,4015.0,777.0967741935484 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SNLI,Sun Nepal Life Insurance Company Limited,438.1,447.0,436.1,,440.0,438.1,1.8999999999999773,,2808.0,1231415.9,103.0,10.899999999999977,2.4880164346039666,0.4336909381419715,11955.494174757281,438.5384259259259 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SNORL,Snow Rivers Limited,989.0,1011.0,975.0,,1011.0,995.0,16.0,,17516.0,17377093.3,629.0,36.0,3.640040444893832,1.6080402010050252,27626.53942766296,992.069724823019 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SOHL,Solu Hydropower Limited,627.0,633.4,610.2,,616.0,623.0,-7.0,,73708.0,45872274.5,687.0,23.199999999999932,3.700159489633163,-1.1235955056179776,66771.86972343523,622.3513662017691 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SONA,Sonapur Minerals And Oil Limited,422.0,428.0,415.0,,420.2,422.0,-1.8000000000000114,,10601.0,4458839.5,116.0,13.0,3.080568720379147,-0.42654028436019226,38438.27155172414,420.60555607961516 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SOPL,Sopan Pharmaceuticals Limited,905.0,948.0,905.0,,925.0,905.0,20.0,,55848.0,51944687.5,1066.0,43.0,4.751381215469613,2.209944751381215,48728.59990619137,930.108284987824 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SPC,Samling Power Company Limited,430.0,432.0,421.0,,426.7,430.0,-3.3000000000000114,,3162.0,1353240.3,23.0,11.0,2.558139534883721,-0.7674418604651189,58836.534782608695,427.96973434535107 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SPDL,Synergy Power Development Ltd.,392.0,399.9,388.0,,395.1,396.0,-0.8999999999999773,,31865.0,12563081.9,64.0,11.899999999999977,3.03571428571428,-0.22727272727272155,196298.1546875,394.2595920288718 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SPHL,Sayapatri Hydropower Limited,538.3,556.0,538.3,,545.0,553.7,-8.700000000000045,,4089.0,2230918.4,28.0,17.700000000000045,3.288129295931645,-1.5712479682138423,79675.65714285713,545.5902176571288 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SPIL,Siddhartha Premier Insurance Limited,703.0,704.5,703.0,,704.5,710.0,-5.5,,246.0,173161.8,9.0,1.5,0.21337126600284498,-0.7746478873239436,19240.199999999997,703.909756097561 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SPL,Shuvam Power Limited,678.0,679.8,663.2,,664.5,680.0,-15.5,,750.0,502068.0,8.0,16.59999999999991,2.4483775811209303,-2.2794117647058822,62758.5,669.424 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SRBLD83,10.25% Sunrise Bank Debenture 2083,1024.2,1024.2,1024.2,,1024.2,1044.9,-20.700000000000045,,6400.0,6554880.0,1.0,0.0,0.0,-1.9810508182601247,6554880.0,1024.2 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SRLI,Sanima Reliance Life Insurance Limited,385.0,388.0,383.5,,386.1,384.8,1.3000000000000114,,6376.0,2463693.8,101.0,4.5,1.1688311688311688,0.33783783783784077,24393.00792079208,386.4011606022584 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SSHL,Shiva Shree Hydropower Ltd,221.1,221.1,211.2,,211.5,211.7,-0.19999999999998863,,49267.0,10508415.9,169.0,9.900000000000006,4.47761194029851,-0.09447331128955534,62179.97573964497,213.2952260133558 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,STC,Salt Trading Corporation,5102.0,5250.0,5102.0,,5200.0,5200.0,0.0,,840.0,4368520.0,8.0,148.0,2.9008232065856525,0.0,546065.0,5200.619047619048 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2145.0,2154.9,2110.0,,2124.0,2098.0,26.0,,368.0,781845.0,15.0,44.90000000000009,2.0932400932400976,1.2392755004766445,52123.0,2124.578804347826 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,658.4,703.0,658.4,,692.0,693.0,-1.0,,9606.0,6679116.9,66.0,44.60000000000002,6.773997569866347,-0.1443001443001443,101198.74090909092,695.306777014366 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,625.1,646.0,625.1,,636.0,638.9,-2.8999999999999773,,3670.0,2351178.2,26.0,20.899999999999977,3.3434650455927013,-0.45390514947565774,90429.93076923078,640.6480108991826 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,SYPNL,SY Panel Nepal Limited,1360.0,1463.0,1360.0,,1445.0,1426.9,18.09999999999991,,47067.0,68252848.3,588.0,103.0,7.573529411764706,1.2684841264279143,116076.27261904761,1450.1210678394627 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,456.0,450.0,,455.0,451.5,3.5,,20394.0,9272373.0,64.0,6.0,1.3303769401330376,0.7751937984496124,144880.828125,454.6618122977346 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,TPC,Terhathum Power Company Limited,370.0,370.0,362.0,,362.7,361.0,1.6999999999999886,,3594.0,1304525.6,21.0,8.0,2.1621621621621623,0.47091412742381955,62120.26666666667,362.9731775180857 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,581.0,610.0,580.0,,592.0,590.0,2.0,,32081.0,19018233.9,798.0,30.0,5.163511187607573,0.3389830508474576,23832.373308270675,592.8192356846731 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,TRH,Taragaon Regency Hotel Limited,785.0,792.0,776.0,,777.0,791.7,-14.700000000000045,,230.0,181770.0,5.0,16.0,2.038216560509554,-1.8567639257294484,36354.0,790.304347826087 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,TSHL,Three Star Hydropower Limited,385.0,406.8,385.0,,398.0,385.0,13.0,,6873.0,2721508.0,99.0,21.80000000000001,5.6623376623376656,3.3766233766233764,27489.9797979798,395.97090062563655 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,TTL,Trade Tower Limited,756.0,785.0,756.0,,774.1,756.0,18.100000000000023,,16997.0,13175404.7,242.0,29.0,3.835978835978836,2.394179894179897,54443.82107438016,775.1605989292227 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,TVCL,Trishuli Jal Vidhyut Company Limited ,486.0,499.0,486.0,,492.0,486.5,5.5,,3406.0,1696024.2,20.0,13.0,2.674897119341564,1.1305241521068858,84801.20999999999,497.9519083969466 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,UAIL,United Ajod Insurance Limited,460.0,467.9,456.9,,461.9,456.1,5.7999999999999545,,4399.0,2029728.0,38.0,11.0,2.391304347826087,1.2716509537382052,53413.89473684211,461.40668333712205 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,UHEWA,Upper Hewakhola Hydropower Company Limited,598.0,605.0,584.0,,587.0,598.0,-11.0,,40430.0,23813529.7,166.0,21.0,3.511705685618729,-1.839464882943144,143454.99819277108,589.0064234479347 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2730.0,2825.0,2730.0,,2818.0,2831.0,-13.0,,440.0,1213377.6,13.0,95.0,3.47985347985348,-0.4592016955139526,93336.73846153847,2757.676363636364 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,ULHC,Upper Lohore Khola Hydropower Company Limited,367.0,369.0,362.0,,365.3,362.2,3.1000000000000227,,2468.0,901003.7,41.0,7.0,1.9073569482288828,0.8558807288790786,21975.699999999997,365.07443273905994 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,UMHL,United Modi Hydropower Ltd.,570.0,604.0,570.0,,595.0,590.5,4.5,,48664.0,28556047.6,172.0,34.0,5.964912280701754,0.7620660457239627,166023.53255813953,586.8002548084827 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,UMRH,United IDI Mardi RB Hydropower Limited.,534.0,547.6,534.0,,540.2,540.0,0.20000000000004547,,2706.0,1473188.3,23.0,13.600000000000023,2.5468164794007535,0.03703703703704546,64051.66521739131,544.4154841093865 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,UNHPL,Union Hydropower Limited,402.8,402.8,397.1,,400.0,400.0,0.0,,9487.0,3781913.5,53.0,5.699999999999989,1.4150943396226385,0.0,71356.85849056604,398.64166754506164 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1300.0,1300.0,1261.1,,1261.1,1276.0,-14.900000000000091,,425.0,541457.0,14.0,38.90000000000009,2.9923076923076994,-1.1677115987460887,38675.5,1274.0164705882353 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,UPCL,UNIVERSAL POWER COMPANY LTD,355.1,362.0,354.0,,360.0,362.0,-2.0,,17039.0,6106262.6,70.0,8.0,2.252886510842016,-0.5524861878453038,87232.32285714285,358.3697752215505 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,201.0,199.3,,200.3,200.1,0.20000000000001705,,37857.0,7577399.9,210.0,1.6999999999999886,0.8499999999999943,0.09995002498751476,36082.85666666667,200.15848852259822 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,USHEC,Upper Solu Hydro Electric Company Limited,493.0,500.0,493.0,,495.1,493.5,1.6000000000000227,,720.0,359127.0,18.0,7.0,1.4198782961460445,0.3242147922999033,19951.5,498.7875 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,USHL,Upper Syange Hydropower Limited,565.0,565.0,548.1,,555.7,550.0,5.7000000000000455,,1010.0,562336.5,34.0,16.899999999999977,2.9911504424778723,1.0363636363636446,16539.308823529413,556.7688118811881 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1209.0,1236.0,1175.0,,1176.0,1200.0,-24.0,,2280.0,2735645.0,39.0,61.0,5.045492142266336,-2.0,70144.7435897436,1199.844298245614 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,672.0,712.8,672.0,,701.1,685.0,16.100000000000023,,3167.0,2222487.8,77.0,40.799999999999955,6.071428571428564,2.3503649635036528,28863.47792207792,701.7643826965582 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,VLUCL,Vision Lumbini Urja Company Limited ,458.0,460.0,450.0,,455.1,460.0,-4.899999999999977,,330.0,149449.0,15.0,10.0,2.1834061135371177,-1.0652173913043428,9963.266666666666,452.8757575757576 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1398.0,1400.0,1370.0,,1370.0,1368.0,2.0,,310.0,430537.0,13.0,30.0,2.1459227467811157,0.14619883040935672,33118.230769230766,1388.8290322580644 +2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,YMHL,Yambaling Hydropower Limited,693.0,693.0,643.2,,667.0,660.0,7.0,,27042.0,18019490.2,664.0,49.799999999999955,7.1861471861471795,1.0606060606060608,27137.78644578313,666.3519784039642 From 9fe617fd745505c3a3a78b4a58d39cf6a3d441f4 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Fri, 24 Jul 2026 08:15:29 +0000 Subject: [PATCH 7/9] Update market data (2026-07-24 14:00:21 NPT) [run:30078275435-1] --- .../2026/07/market_summary_2026-07-24.csv | 1 + data/nepse/2026/07/today_price_2026-07-24.csv | 346 ++++++++++++++++++ 2 files changed, 347 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-24.csv b/data/nepse/2026/07/market_summary_2026-07-24.csv index a779e590..3ff859c8 100644 --- a/data/nepse/2026/07/market_summary_2026-07-24.csv +++ b/data/nepse/2026/07/market_summary_2026-07-24.csv @@ -5,3 +5,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-24T06:45:34+00:00,2026-07-24T12:30:34+05:45,2026-07-24,12:30:34,1784875534,4,6,12,OPEN,,,,,,,,,, 2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,OPEN,,,,,,,,,, 2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,OPEN,,,,,,,,,, +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-24.csv b/data/nepse/2026/07/today_price_2026-07-24.csv index 4b37dcf7..09cd88a8 100644 --- a/data/nepse/2026/07/today_price_2026-07-24.csv +++ b/data/nepse/2026/07/today_price_2026-07-24.csv @@ -1634,3 +1634,349 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,VLUCL,Vision Lumbini Urja Company Limited ,458.0,460.0,450.0,,455.1,460.0,-4.899999999999977,,330.0,149449.0,15.0,10.0,2.1834061135371177,-1.0652173913043428,9963.266666666666,452.8757575757576 2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1398.0,1400.0,1370.0,,1370.0,1368.0,2.0,,310.0,430537.0,13.0,30.0,2.1459227467811157,0.14619883040935672,33118.230769230766,1388.8290322580644 2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,nepse_official,OPEN,2026-07-24,YMHL,Yambaling Hydropower Limited,693.0,693.0,643.2,,667.0,660.0,7.0,,27042.0,18019490.2,664.0,49.799999999999955,7.1861471861471795,1.0606060606060608,27137.78644578313,666.3519784039642 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,967.0,970.0,942.0,,942.0,950.0,-8.0,,427.0,410576.0,16.0,28.0,2.8955532574974145,-0.8421052631578947,25661.0,961.5362997658079 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,ADBL,Agricultural Development Bank Limited,317.0,321.4,316.0,,320.0,317.0,3.0,,80001.0,25569728.9,181.0,5.399999999999977,1.703470031545734,0.9463722397476341,141269.22044198893,319.6176160297996 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,ADBLD83,10.35% Agricultural Bank Debenture 2083,1034.0,1034.3,1034.0,,1034.3,1062.2,-27.90000000000009,,26406.0,27311652.8,4.0,0.2999999999999545,0.029013539651833127,-2.626623987949547,6827913.2,1034.2972354767855 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,AHL,Asian Hydropower Limited,434.0,439.7,428.1,,429.2,432.0,-2.8000000000000114,,1712.0,736718.9,29.0,11.599999999999966,2.672811059907826,-0.6481481481481508,25404.100000000002,430.32646028037385 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,AHPC,Arun Valley Hydropower Development Co. Ltd.,279.0,279.8,274.0,,276.0,277.0,-1.0,,19030.0,5281528.4,124.0,5.800000000000011,2.078853046594986,-0.36101083032490977,42592.97096774194,277.53696269048874 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,405.8,405.8,380.0,,382.5,386.5,-4.0,,257293.0,98781320.8,563.0,25.80000000000001,6.357811729916217,-1.034928848641656,175455.27673179394,383.9254111071813 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,AKPL,Arun Kabeli Power Ltd.,268.5,268.7,264.0,,266.0,266.0,0.0,,48510.0,12926828.6,126.0,4.699999999999989,1.7504655493482266,0.0,102593.87777777777,266.4776046176046 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1045.0,1129.9,1045.0,,1100.0,1094.9,5.099999999999909,,957.0,1047684.2,38.0,84.90000000000009,8.124401913875607,0.4657959631016448,27570.63684210526,1094.758829676071 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,ALICL,Asian Life Insurance Co. Limited,441.0,446.9,441.0,,442.0,441.0,1.0,,3454.0,1535140.2,41.0,5.899999999999977,1.3378684807256185,0.22675736961451248,37442.44390243902,444.4528662420382 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5550.0,6466.0,5550.0,,5620.0,5818.0,-198.0,,2006.0,11280942.6,89.0,916.0,16.504504504504506,-3.4032313509797176,126752.16404494381,5623.6004985044865 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,APHL,Appolo Hydropower Limited,930.0,952.0,918.1,,920.1,930.0,-9.899999999999977,,22897.0,21314801.5,539.0,33.89999999999998,3.645161290322578,-1.0645161290322556,39545.08627087199,930.899309953269 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,API,Api Power Company Ltd.,325.4,351.0,325.4,,343.0,342.5,0.5,,158781.0,54623494.5,377.0,25.600000000000023,7.867240319606646,0.145985401459854,144889.90583554376,344.0178264401912 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1060.2,1157.0,1060.0,,1089.9,1079.0,10.900000000000091,,4066.0,4392137.9,50.0,97.0,9.149217128843615,1.0101946246524642,87842.758,1080.2109936055092 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,BANDIPUR,Bandipur Cablecar and Tourism Limited,759.0,795.0,755.7,,765.0,760.0,5.0,,47618.0,36896017.5,532.0,39.299999999999955,5.177865612648215,0.6578947368421052,69353.41635338347,774.8334138351044 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,BARUN,Barun Hydropower Co. Ltd.,318.3,340.0,318.3,,335.0,335.0,0.0,,12325.0,4142118.6,65.0,21.69999999999999,6.817467797675146,0.0,63724.90153846154,336.0745314401623 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,BBC,Bishal Bazar Company Limited,4310.0,4389.0,4262.0,,4387.0,4390.0,-3.0,,81.0,349602.0,9.0,127.0,2.946635730858469,-0.0683371298405467,38844.666666666664,4316.074074074074 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,BEDC,Bhugol Energy Development Company Limited,313.5,339.5,313.5,,335.2,330.0,5.199999999999989,,20900.0,6990606.2,124.0,26.0,8.293460925039872,1.5757575757575724,56375.856451612904,334.47876555023925 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,BFC,Best Finance Company Ltd.,533.0,535.0,525.2,,530.2,533.0,-2.7999999999999545,,42632.0,22589388.2,175.0,9.799999999999955,1.838649155722318,-0.5253283302063705,129082.21828571428,529.8693047476074 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,BGWT,Bhagawati Hydropower Development Company Limited,610.0,625.0,604.5,,606.0,610.0,-4.0,,1603.0,976019.8,32.0,20.5,3.360655737704918,-0.6557377049180327,30500.61875,608.8707423580786 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,BHCL,Bikash Hydropower Company Limited,495.0,539.9,495.0,,525.0,515.0,10.0,,45854.0,24178892.7,363.0,44.89999999999998,9.070707070707067,1.9417475728155338,66608.51983471074,527.3017119553365 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,BHDC,Bindhyabasini Hydropower Development Company Limited,440.0,450.0,440.0,,448.0,444.9,3.1000000000000227,,3156.0,1408785.1,33.0,10.0,2.272727272727273,0.6967857945605805,42690.45757575758,446.3831115335868 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,BHL,Balephi Hydropower Limited,225.9,225.9,211.2,,219.0,215.2,3.8000000000000114,,48947.0,10640071.4,232.0,14.700000000000017,6.5073041168658765,1.7657992565055816,45862.37672413793,217.37943898502462 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,BHPL,Barahi Hydropower Public Limited,490.0,500.0,486.0,,486.0,491.0,-5.0,,4315.0,2109962.5,35.0,14.0,2.857142857142857,-1.0183299389002036,60284.642857142855,488.98319814600234 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,BJHL,Bhujung Hydropower Limited,780.5,810.0,776.0,,780.0,790.0,-10.0,,18467.0,14493444.0,197.0,34.0,4.356181934657271,-1.2658227848101267,73570.78172588833,784.8293713109872 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,297.0,297.9,292.2,,297.0,295.0,2.0,,13292.0,3937129.6,112.0,5.699999999999989,1.9191919191919153,0.6779661016949152,35152.94285714286,296.20294914234125 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,BNL,Bottlers Nepal (Balaju) Limited,14744.0,14744.0,14744.0,,14744.0,15200.0,-456.0,,10.0,147440.0,1.0,0.0,0.0,-3.0,147440.0,14744.0 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,BNT,Bottlers Nepal (Terai) Limited,11532.2,11532.2,11532.2,,11532.2,11578.1,-45.899999999999636,,19.0,219111.8,1.0,0.0,0.0,-0.39643810297025966,219111.8,11532.199999999999 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,BOKD86KA,"BOK Debenture 2086 ""KA""",1133.0,1133.0,1133.0,,1133.0,1100.0,33.0,,64.0,72512.0,1.0,0.0,0.0,3.0,72512.0,1133.0 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,BPCL,Butwal Power Company Limited,660.2,674.0,660.2,,664.5,670.9,-6.399999999999977,,18582.0,12340796.2,101.0,13.799999999999955,2.090275674038163,-0.9539424653450556,122186.100990099,664.126369604994 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,BUNGAL,Bungal Hydro Limited,635.0,646.0,626.1,,629.0,635.0,-6.0,,44198.0,28067117.8,329.0,19.899999999999977,3.133858267716532,-0.9448818897637795,85310.38844984803,635.0313996108422 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,C30MF,Citizens Super 30 Mutual Fund,9.92,9.99,9.92,,9.99,10.22,-0.23000000000000043,,500.0,4976.0,4.0,0.07000000000000028,0.7056451612903254,-2.2504892367906106,1244.0,9.952 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.0,940.0,931.9,,937.5,932.0,5.5,,3800.0,3562268.8,65.0,8.100000000000023,0.8690987124463544,0.5901287553648069,54804.13538461538,937.4391578947368 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,CFCL,Central Finance Co. Ltd.,627.0,667.0,627.0,,658.9,649.9,9.0,,125428.0,82433047.3,451.0,40.0,6.379585326953747,1.3848284351438682,182778.3753880266,657.2140773989859 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,CGH,Chandragiri Hills Limited,793.0,793.0,785.0,,786.0,792.0,-6.0,,2912.0,2296876.0,26.0,8.0,1.008827238335435,-0.7575757575757576,88341.38461538461,788.7623626373627 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,CHCL,Chilime Hydropower Company Limited,494.0,496.0,492.0,,495.8,494.0,1.8000000000000114,,18773.0,9282974.5,116.0,4.0,0.8097165991902834,0.3643724696356298,80025.6422413793,494.48540457039365 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,CHDC,CEDB Holdings Limited,2180.0,2240.0,2180.0,,2230.0,2205.0,25.0,,18230.0,40487089.7,116.0,60.0,2.7522935779816518,1.1337868480725624,349026.6353448276,2220.9045364783324 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,CHL,Chhyangdi Hydropower Ltd.,266.2,274.0,266.2,,272.1,266.1,6.0,,8152.0,2190032.9,47.0,7.800000000000011,2.930127723516158,2.254791431792559,46596.44468085106,268.64976692836115 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,CIT,Citizen Investment Trust,1724.0,1734.0,1724.0,,1733.9,1724.8,9.100000000000136,,1268.0,2193403.0,45.0,10.0,0.580046403712297,0.5275974025974105,48742.28888888889,1729.81309148265 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,CITY,City Hotel Limited,389.0,394.0,386.0,,388.8,389.0,-0.19999999999998863,,92142.0,35890233.8,391.0,8.0,2.056555269922879,-0.05141388174806906,91790.87928388747,389.5100366825117 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,CKHL,Chirkhwa Hydropower Limited ,603.4,620.0,603.4,,608.4,622.0,-13.600000000000023,,2334.0,1430047.6,19.0,16.600000000000023,2.7510772290354693,-2.1864951768488785,75265.66315789474,612.7024850042845 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,CLI,Citizen Life Insurance Company Limited,443.3,458.0,443.3,,452.6,455.0,-2.3999999999999773,,5647.0,2558231.3,124.0,14.699999999999989,3.316038799909765,-0.5274725274725225,20630.89758064516,453.02484505046925 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,CORBL,Corporate Development Bank Limited,1380.0,1550.0,1372.0,,1380.0,1440.0,-60.0,,46805.0,64770191.2,623.0,178.0,12.89855072463768,-4.166666666666666,103964.99390048154,1383.8305992949472 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,CREST,Crest Micro Life Insurance Limited,1195.0,1300.0,1179.0,,1200.0,1201.0,-1.0,,10641.0,12784765.5,132.0,121.0,10.125523012552302,-0.08326394671107411,96854.28409090909,1201.4627854524952 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,CSY,Citizens Santulit Yojana,8.93,9.34,8.93,,9.2,9.12,0.08000000000000007,,14102.0,129732.6,22.0,0.41000000000000014,4.591265397536396,0.8771929824561412,5896.936363636364,9.19958871082116 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1370.0,1394.0,1370.0,,1394.0,1370.0,24.0,,13.0,17963.3,2.0,24.0,1.7518248175182483,1.7518248175182483,8981.65,1381.7923076923075 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,CZBIL,Citizens Bank International Limited,206.0,209.1,204.0,,208.5,204.5,4.0,,90699.0,18860629.8,232.0,5.099999999999994,2.475728155339803,1.9559902200488997,81295.81810344828,207.94749445969637 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,840.0,864.8,840.0,,857.0,849.9,7.100000000000023,,4027.0,3426523.4,55.0,24.799999999999955,2.9523809523809468,0.8353923991057799,62300.42545454545,850.8873603178545 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,DHEL,Daramkhola Hydro Energy Limited,600.0,629.8,600.0,,625.0,598.0,27.0,,53451.0,33227295.8,545.0,29.799999999999955,4.966666666666659,4.51505016722408,60967.5152293578,621.6403023329779 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,DHPL,Dibyashwori Hydropower Ltd.,290.0,300.0,290.0,,291.0,298.0,-7.0,,3431.0,1009319.2,24.0,10.0,3.4482758620689653,-2.348993288590604,42054.96666666667,294.17639172252984 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1248.8,1248.8,1220.0,,1220.0,1214.0,6.0,,110.0,137080.0,2.0,28.799999999999955,2.306213965406787,0.4942339373970346,68540.0,1246.1818181818182 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,DOLTI,Dolti Power Company Limited,312.7,337.0,312.7,,334.0,329.1,4.899999999999977,,13178.0,4390869.8,77.0,24.30000000000001,7.771026543012476,1.4889091461561765,57024.28311688312,333.1969798148429 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,DORDI,Dordi Khola Jal Bidyut Company Limited,264.1,267.0,262.0,,263.0,263.0,0.0,,8152.0,2152266.3,70.0,5.0,1.8932222642938281,0.0,30746.661428571428,264.01696516192345 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,EBL,Everest Bank Limited,725.0,725.5,720.0,,725.0,719.0,6.0,,25062.0,18153639.8,125.0,5.5,0.7586206896551724,0.8344923504867872,145229.1184,724.3492059691964 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,ECL,Everest Colour Limited,571.8,651.1,571.8,,651.1,566.2,84.89999999999998,,220.0,140245.0,22.0,79.30000000000007,13.86848548443513,14.99470151889791,6374.772727272727,637.4772727272727 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,EDBL,Excel Development Bank Ltd.,586.9,588.0,576.1,,581.0,580.1,0.8999999999999773,,10574.0,6172457.6,36.0,11.899999999999977,2.0276026580337327,0.15514566454059253,171457.15555555554,583.7391337242292 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,EHPL,Eastern Hydropower Limited,360.9,365.0,355.0,,360.0,355.3,4.699999999999989,,13693.0,4910531.0,83.0,10.0,2.770850651149903,1.322825781030112,59163.02409638554,358.6161542393924 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,ENL,Emerging Nepal Limited,855.0,855.0,830.2,,830.2,834.0,-3.7999999999999545,,200.0,170469.0,12.0,24.799999999999955,2.900584795321632,-0.45563549160670913,14205.75,852.345 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,780.0,786.0,775.0,,786.0,780.0,6.0,,4312.0,3365252.6,40.0,11.0,1.4102564102564104,0.7692307692307693,84131.315,780.4389146567718 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1010.0,1010.0,981.0,,982.3,996.0,-13.700000000000045,,116.0,114920.8,6.0,29.0,2.8712871287128716,-1.3755020080321332,19153.466666666667,990.696551724138 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,GBBD85,"Garima Debenture, 2085",1066.0,1066.0,1066.0,,1066.0,1065.0,1.0,,50.0,53300.0,2.0,0.0,0.0,0.09389671361502347,26650.0,1066.0 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,GBBL,Garima Bikas Bank Limited,416.6,425.5,416.6,,422.0,420.0,2.0,,38020.0,16058030.2,119.0,8.899999999999977,2.136341814690345,0.4761904761904762,134941.43025210084,422.3574487112046 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1202.0,1202.0,1128.0,,1128.0,1202.0,-74.0,,10002.0,11282335.1,3.0,74.0,6.156405990016639,-6.156405990016639,3760778.3666666667,1128.0079084183162 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,GBIME,Global IME Bank Limited,247.9,250.8,246.0,,249.9,249.0,0.9000000000000057,,127401.0,31799282.3,330.0,4.800000000000011,1.9362646228317915,0.3614457831325324,96361.46151515152,249.59994270060676 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,GBIMESY2,Global IME Sammunat Yojana -2,9.45,9.45,9.22,,9.32,9.5,-0.17999999999999972,,4300.0,40175.0,7.0,0.22999999999999865,2.4338624338624197,-1.8947368421052602,5739.285714285715,9.343023255813954 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,756.0,764.9,755.0,,764.9,759.0,5.899999999999977,,2553.0,1940295.9,46.0,9.899999999999977,1.3095238095238064,0.7773386034255569,42180.34565217391,760.0062279670975 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,GCIL,Ghorahi Cement Industry Limited,345.8,372.5,345.8,,364.6,364.0,0.6000000000000227,,12084.0,4431344.2,105.0,26.69999999999999,7.72122614227877,0.16483516483517108,42203.2780952381,366.7117014233698 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,GFCL,Goodwill Finance Limited,630.0,632.8,627.0,,629.0,636.0,-7.0,,3536.0,2225335.0,23.0,5.7999999999999545,0.9206349206349135,-1.10062893081761,96753.69565217392,629.3368212669683 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,GHL,Ghalemdi Hydro Limited,244.1,244.1,231.0,,233.0,232.5,0.5,,22469.0,5241321.0,70.0,13.099999999999994,5.366653011061039,0.21505376344086022,74876.0142857143,233.2689928345721 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,GIBF1,Global IME Balanced Fund-1,10.41,10.7,10.41,,10.56,10.41,0.15000000000000036,,1600.0,16822.0,8.0,0.28999999999999915,2.785782901056668,1.4409221902017326,2102.75,10.51375 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1090.1,1129.6,1090.1,,1108.0,1110.0,-2.0,,1887.0,2119710.6,40.0,39.5,3.623520777910284,-0.18018018018018017,52992.765,1123.323052464229 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1793.0,1793.0,1792.0,,1792.0,1793.0,-1.0,,94.0,168378.0,5.0,1.0,0.055772448410485224,-0.055772448410485224,33675.6,1791.2553191489362 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,GLH,GreenLife Hydropower Limited,255.1,267.9,255.1,,260.8,260.8,0.0,,13947.0,3645410.5,69.0,12.799999999999983,5.017640141121123,0.0,52832.036231884056,261.3759589875959 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1220.2,1235.0,1220.0,,1235.0,1246.0,-11.0,,419.0,515109.5,9.0,15.0,1.2293066710375347,-0.8828250401284109,57234.38888888889,1229.3782816229118 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,479.9,480.0,472.5,,477.0,478.7,-1.6999999999999886,,8031.0,3826571.0,30.0,7.5,1.5628255886643052,-0.35512847294756394,127552.36666666667,476.47503424231104 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,GMLI,Guardian Micro Life Insurance Limited ,1159.2,1220.0,1159.2,,1183.0,1195.0,-12.0,,1818.0,2158905.2,54.0,60.799999999999955,5.244996549344371,-1.00418410041841,39979.72592592593,1187.5166116611663 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,GRDBL,Green Development Bank Ltd.,1130.0,1130.0,1054.1,,1080.0,1085.0,-5.0,,9133.0,9927715.7,102.0,75.90000000000009,6.716814159292044,-0.4608294930875576,97330.54607843136,1087.0158436439285 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,GRDBLP,Green Development Bank Ltd. Promoter Share,570.0,570.0,570.0,,570.0,570.0,0.0,,1998.0,1138860.0,3.0,0.0,0.0,0.0,379620.0,570.0 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,GSY,Garima Samriddhi Yojana,9.93,9.93,9.4,,9.43,9.9,-0.47000000000000064,,1520.0,14866.6,11.0,0.5299999999999994,5.337361530714999,-4.747474747474754,1351.509090909091,9.780657894736843 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,GUFL,Gurkhas Finance Ltd.,559.0,570.0,558.0,,563.0,564.0,-1.0,,2274.0,1280865.5,20.0,12.0,2.146690518783542,-0.1773049645390071,64043.275,563.2653913808267 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,GVL,Green Ventures Limited,482.0,492.8,482.0,,487.5,490.0,-2.5,,13457.0,6561541.7,46.0,10.800000000000011,2.24066390041494,-0.5102040816326531,142642.21086956523,487.59320056476184 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,H8020,Himalayan 80-20,12.0,12.3,12.0,,12.3,12.0,0.3000000000000007,,1040.0,12530.0,8.0,0.3000000000000007,2.500000000000006,2.500000000000006,1566.25,12.048076923076923 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,HATHY,Hathway Investment Nepal Limited,759.0,780.0,750.3,,759.0,757.9,1.1000000000000227,,9894.0,7556728.1,76.0,29.700000000000045,3.9130434782608754,0.1451378809869406,99430.63289473683,763.7687588437436 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,HBL,Himalayan Bank Limited,192.7,216.4,192.7,,206.5,202.8,3.6999999999999886,,104739.0,21588080.8,818.0,23.700000000000017,12.298910223144794,1.8244575936883574,26391.296821515894,206.11310782039163 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,HDHPC,Himal Dolakha Hydropower Company Limited,217.0,222.9,217.0,,220.0,220.8,-0.8000000000000114,,103572.0,22802307.7,210.0,5.900000000000006,2.7188940092165925,-0.36231884057971525,108582.41761904761,220.15899760553046 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,HDL,Himalayan Distillery Limited,1180.0,1188.0,1178.0,,1183.0,1179.0,4.0,,11894.0,14048516.3,184.0,10.0,0.847457627118644,0.33927056827820185,76350.63206521739,1181.1431225828148 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,HEI,Himalayan Everest Insurance Limited,530.3,544.5,530.2,,544.5,535.9,8.600000000000023,,4947.0,2671030.9,25.0,14.299999999999955,2.696586837639064,1.604777010636317,106841.23599999999,539.9294319789772 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,HEIP,Himalayan Everest Insurance Limited Promoter,335.0,335.0,328.0,,328.0,335.0,-7.0,,397.0,130377.0,4.0,7.0,2.0895522388059704,-2.0895522388059704,32594.25,328.4055415617128 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,HFIN,Hotel Forest Inn Limited,760.0,810.0,760.0,,790.0,760.0,30.0,,75744.0,60167063.5,1054.0,50.0,6.578947368421052,3.9473684210526314,57084.500474383305,794.3475852872834 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,HHL,Himalayan Hydropower Limited,346.3,356.0,346.3,,351.9,350.5,1.3999999999999773,,15032.0,5294989.5,78.0,9.699999999999989,2.8010395610742096,0.3994293865905784,67884.48076923077,352.2478379457158 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,HIDCL,Hydorelectricity Investment and Development Company Ltd,262.0,268.8,262.0,,267.0,263.6,3.3999999999999773,,39954.0,10644612.4,157.0,6.800000000000011,2.5954198473282486,1.2898330804248774,67800.07898089172,266.4216949491916 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,197.9,199.7,196.3,,198.0,197.5,0.5,,56416.0,11194378.0,96.0,3.3999999999999773,1.718039413845365,0.25316455696202533,116608.10416666667,198.42558848553603 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,HIMSTAR,Him Star Urja Company Limited,775.0,794.9,753.0,,781.2,759.0,22.200000000000045,,8794.0,6841950.7,114.0,41.89999999999998,5.406451612903223,2.924901185770757,60017.111403508774,778.0248692290198 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,905.0,905.0,880.7,,900.0,903.0,-3.0,,2846.0,2559565.0,10.0,24.299999999999955,2.685082872928172,-0.33222591362126247,255956.5,899.3552354181307 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,HLI,Himalayan Life Insurance Limited,330.2,337.7,330.2,,336.8,334.8,2.0,,18207.0,6110193.0,165.0,7.5,2.271350696547547,0.5973715651135005,37031.472727272725,335.59581479650683 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,HLICF,HLI Large Cap Fund,8.66,8.7,8.45,,8.7,8.92,-0.22000000000000064,,5799.0,49394.8,9.0,0.25,2.886836027713626,-2.4663677130044914,5488.311111111111,8.517813416106225 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,HPPL,Himalayan Power Partner Ltd.,370.0,385.8,370.0,,380.7,381.0,-0.30000000000001137,,68318.0,26149142.5,216.0,15.800000000000011,4.270270270270273,-0.07874015748031794,121060.8449074074,382.7562648203987 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,HRL,Himalayan Reinsurance Limited,641.0,644.8,634.0,,638.0,641.0,-3.0,,58863.0,37581460.3,504.0,10.799999999999955,1.6848673946957808,-0.46801872074883,74566.38948412698,638.4564208416152 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,HURJA,Himalaya Urja Bikas Company Limited,245.0,245.8,241.0,,243.0,242.8,0.19999999999998863,,27521.0,6709130.8,78.0,4.800000000000011,1.9591836734693926,0.08237232289950108,86014.49743589743,243.78223175029976 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,ICFC,ICFC Finance Limited,611.1,625.0,611.1,,618.0,620.0,-2.0,,4351.0,2701904.5,25.0,13.899999999999977,2.274586810669281,-0.3225806451612903,108076.18,620.9847161572052 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1100.0,1100.0,,1100.0,1120.0,-20.0,,74.0,81400.0,3.0,0.0,0.0,-1.7857142857142856,27133.333333333332,1100.0 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,IGI,IGI Prudential insurance Limited,448.1,457.7,445.0,,446.2,450.0,-3.8000000000000114,,4602.0,2054493.8,27.0,12.699999999999989,2.8341887971434923,-0.844444444444447,76092.36296296296,446.4349847892221 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,IHL,Ingwa Hydropower Limited,365.0,365.8,355.0,,360.0,367.5,-7.5,,12844.0,4650356.2,72.0,10.800000000000011,2.958904109589044,-2.0408163265306123,64588.28055555556,362.06448146994705 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,900.0,850.0,,900.0,891.9,8.100000000000023,,509.0,455912.8,15.0,50.0,5.88235294117647,0.9081735620585294,30394.186666666665,895.7029469548133 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,ILI,IME Life Insurance Company Limited,421.1,430.0,421.1,,424.6,425.0,-0.39999999999997726,,2865.0,1222419.8,114.0,8.899999999999977,2.1135122298741336,-0.09411764705881817,10722.980701754386,426.67357766143107 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,JBBD87,Jyoti Bikash Bank Bond 2087,1121.0,1121.0,1121.0,,1121.0,1111.2,9.799999999999955,,25.0,28025.0,1.0,0.0,0.0,0.8819294456443444,28025.0,1121.0 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,JBBL,Jyoti Bikas Bank Limited,354.0,363.9,354.0,,363.0,359.0,4.0,,65828.0,23781738.0,166.0,9.899999999999977,2.7966101694915193,1.1142061281337048,143263.48192771085,361.2708573859148 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1255.0,1291.5,1255.0,,1290.0,1289.0,1.0,,1747.0,2237375.6,59.0,36.5,2.908366533864542,0.07757951900698215,37921.620338983055,1280.6958214081283 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,JFL,Janaki Finance Company Limited,400.1,404.5,395.0,,404.0,400.0,4.0,,2848.0,1138105.7,28.0,9.5,2.3744063984004,1.0,40646.63214285714,399.6157654494382 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,JHAPA,Jhapa Energy Limited,1140.0,1235.9,1140.0,,1220.0,1148.0,72.0,,18237.0,21730458.6,251.0,95.90000000000009,8.412280701754394,6.2717770034843205,86575.53227091634,1191.5588419147887 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,JOSHI,Joshi Hydropower Development Company Ltd,274.0,274.0,268.0,,270.0,271.5,-1.5,,6241.0,1682616.5,40.0,6.0,2.18978102189781,-0.5524861878453038,42065.4125,269.6068738984137 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1026.7,1040.0,1010.0,,1010.0,1026.7,-16.700000000000045,,300.0,304399.0,6.0,30.0,2.9219830524982955,-1.6265705658907221,50733.166666666664,1014.6633333333333 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,KAHL,Kalanga Hydro Limited,583.0,613.0,575.0,,605.2,583.0,22.200000000000045,,55839.0,33537237.0,1652.0,38.0,6.518010291595197,3.8078902229845704,20300.990920096854,600.6059743190243 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,KBL,Kumari Bank Limited,224.0,231.7,223.7,,229.8,223.0,6.800000000000011,,948013.0,216637114.6,1834.0,8.0,3.571428571428571,3.049327354260095,118122.74514721919,228.51702940782457 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,KBSH,Kutheli Bukhari Small Hydropower Limited,993.3,1091.8,888.7,,1035.4,1045.5,-10.099999999999909,,138634.0,131491886.3,1119.0,203.0999999999999,20.446994865599507,-0.9660449545671841,117508.38811438784,948.4822359594327 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.0,11.0,,11.0,11.08,-0.08000000000000007,,5800.0,63800.0,8.0,0.0,0.0,-0.7220216606498201,7975.0,11.0 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,KDL,Kalinchowk Darshan Limited,791.0,824.0,791.0,,810.0,813.0,-3.0,,691.0,561815.0,29.0,33.0,4.171934260429835,-0.36900369003690037,19372.931034482757,813.0463096960926 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,KEF,Kumari Equity Fund,10.25,10.69,10.25,,10.53,10.5,0.02999999999999936,,12850.0,135972.5,22.0,0.4399999999999995,4.292682926829264,0.28571428571427965,6180.568181818182,10.581517509727627 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,KHPL,Kalinchock Hydropower Limited,990.0,1045.0,990.0,,993.5,992.0,1.5,,24549.0,24919563.2,468.0,55.0,5.555555555555555,0.15120967741935484,53246.929914529916,1015.0948388936413 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,KKHC,Khanikhola Hydropower Co. Ltd.,266.5,273.8,264.5,,272.2,266.5,5.699999999999989,,81314.0,21969219.1,244.0,9.300000000000011,3.489681050656665,2.13883677298311,90037.78319672131,270.1775721278009 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,800.0,800.0,791.6,,793.5,806.9,-13.399999999999977,,370.0,293717.5,11.0,8.399999999999977,1.0499999999999972,-1.6606766637749384,26701.590909090908,793.831081081081 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,KPCL,Kalika power Company Ltd,475.0,484.0,475.0,,477.0,473.0,4.0,,1288.0,616972.2,24.0,9.0,1.8947368421052633,0.8456659619450317,25707.175,479.01568322981365 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,KSBBL,Kamana Sewa Bikas Bank Limited,485.0,491.0,485.0,,488.3,488.0,0.30000000000001137,,10507.0,5128817.1,55.0,6.0,1.2371134020618557,0.0614754098360679,93251.21999999999,488.1333491957742 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,KSY,Kumari Sabal Yojana,9.48,9.51,9.48,,9.51,9.75,-0.2400000000000002,,1000.0,9498.0,5.0,0.02999999999999936,0.3164556962025249,-2.4615384615384635,1899.6,9.498 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,LBBL,Lumbini Bikas Bank Ltd.,497.0,508.0,497.0,,507.0,502.0,5.0,,44705.0,22455698.7,150.0,11.0,2.2132796780684103,0.9960159362549801,149704.658,502.30843753495134 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,LBLD88,8.5% Laxmi Bank Debenture 2088,1094.0,1094.0,1094.0,,1094.0,1118.5,-24.5,,15.0,16410.0,1.0,0.0,0.0,-2.1904336164506035,16410.0,1094.0 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,LEC,Liberty Energy Company Limited,224.9,227.9,222.4,,225.0,222.6,2.4000000000000057,,102275.0,23050993.4,249.0,5.5,2.4455313472654514,1.0781671159029675,92574.27068273092,225.3824825226106 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,LICN,Life Insurance Corporation (Nepal) Limited,800.1,813.8,797.0,,803.7,803.9,-0.1999999999999318,,4623.0,3732713.8,36.0,16.799999999999955,2.099737532808393,-0.02487871625823259,103686.49444444444,807.422409690677 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,920.0,933.0,920.0,,920.0,937.0,-17.0,,102.0,93970.0,4.0,13.0,1.4130434782608696,-1.814300960512273,23492.5,921.2745098039215 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,LSL,Laxmi Sunrise Bank Limited,227.0,230.7,225.3,,229.4,227.0,2.4000000000000057,,165077.0,37777349.1,315.0,5.399999999999977,2.378854625550651,1.057268722466963,119928.09238095238,228.8468357190887 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,LUK,Laxmi Unnati Kosh,10.36,10.36,9.76,,9.76,10.06,-0.3000000000000007,,750.0,7591.0,4.0,0.5999999999999996,5.791505791505788,-2.982107355864818,1897.75,10.121333333333334 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,LVF2,Laxmi Value Fund 2,9.66,9.66,9.66,,9.66,9.81,-0.15000000000000036,,100.0,966.0,1.0,0.0,0.0,-1.5290519877675877,966.0,9.66 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MABEL,Mabilung Energy Limited,632.5,670.0,632.0,,650.0,630.9,19.100000000000023,,21737.0,14223309.7,235.0,38.0,6.007905138339921,3.027421144396897,60524.722127659574,654.3363711643741 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MAKAR,Makar Jitumaya Suri Hydropower Limited,427.5,455.0,427.5,,450.0,450.0,0.0,,48562.0,21861085.5,177.0,27.5,6.432748538011696,0.0,123508.95762711864,450.168557720028 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MANDU,Mandu Hydropower Limited,816.2,840.6,816.2,,826.2,839.0,-12.799999999999955,,2250.0,1874305.6,41.0,24.399999999999977,2.9894633668218544,-1.5256257449344404,45714.77073170732,833.0247111111112 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,886.0,886.0,843.9,,865.0,864.0,1.0,,366.0,315565.9,14.0,42.10000000000002,4.751693002257339,0.11574074074074073,22540.42142857143,862.201912568306 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,273.2,277.0,273.2,,275.2,278.1,-2.900000000000034,,5202.0,1431371.7,100.0,3.8000000000000114,1.3909224011713073,-1.0427903631787248,14313.716999999999,275.15795847750866 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MBL,Machhapuchhre Bank Limited,250.8,260.0,250.8,,259.0,255.0,4.0,,65683.0,16957332.0,166.0,9.199999999999989,3.6682615629984006,1.5686274509803921,102152.60240963855,258.16926754259094 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MBLEF,MBL Equity Fund,10.02,10.19,10.02,,10.05,10.2,-0.14999999999999858,,1300.0,13065.0,9.0,0.16999999999999993,1.696606786427145,-1.4705882352941038,1451.6666666666667,10.05 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MCHL,Menchhiyam Hydropower Limited,297.9,304.0,289.0,,290.0,290.0,0.0,,4375.0,1276269.0,44.0,15.0,5.0352467270896275,0.0,29006.113636363636,291.71862857142855 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MDB,Miteri Development Bank Limited,612.0,635.5,583.1,,600.5,593.9,6.600000000000023,,22784.0,13995659.5,123.0,52.39999999999998,8.56209150326797,1.1112981983498944,113785.84959349594,614.2757856390449 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MEHL,Manakamana Engineering Hydropower Limited,313.0,319.0,312.0,,315.0,313.3,1.6999999999999886,,1483.0,471955.7,33.0,7.0,2.2364217252396164,0.5426109160548958,14301.68787878788,318.2438975050573 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MEL,Modi Energy Limited,220.0,223.0,219.7,,221.0,220.0,1.0,,15550.0,3438987.0,100.0,3.3000000000000114,1.500000000000005,0.45454545454545453,34389.87,221.15672025723472 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MEN,Mountain Energy Nepal Limited,595.0,601.5,594.0,,600.0,594.8,5.2000000000000455,,30397.0,18160921.2,153.0,7.5,1.2605042016806722,0.8742434431741839,118698.83137254902,597.4576833240122 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MERO,Mero Microfinance Bittiya Sanstha Ltd.,738.9,738.9,696.0,,700.0,703.8,-3.7999999999999545,,17568.0,12369234.0,47.0,42.89999999999998,5.805927730410066,-0.5399261153736793,263175.1914893617,704.0775273224044 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MFIL,Manjushree Finance Ltd.,777.0,799.0,777.0,,793.4,797.0,-3.6000000000000227,,22252.0,17692195.8,55.0,22.0,2.8314028314028317,-0.45169385194479583,321676.2872727273,795.0833992450117 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MHCL,Molung Hydropower Company Limited,323.0,327.0,315.3,,325.5,324.0,1.5,,3694.0,1192495.0,37.0,11.699999999999989,3.622291021671823,0.4629629629629629,32229.594594594593,322.81943692474283 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MHL,Mandakini Hydropower Limited,489.0,489.0,482.3,,484.0,489.8,-5.800000000000011,,3675.0,1780860.3,20.0,6.699999999999989,1.3701431492842513,-1.1841567986933466,89043.015,484.5878367346939 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MHNL,Mountain Hydro Nepal Limited,240.0,246.8,240.0,,244.0,245.0,-1.0,,4918.0,1196449.2,27.0,6.800000000000011,2.833333333333338,-0.40816326530612246,44312.933333333334,243.27962586417243 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MKCL,Muktinath Krishi Company Limited,1150.0,1175.0,1133.0,,1155.1,1141.0,14.099999999999909,,1430.0,1660273.0,35.0,42.0,3.6521739130434785,1.235758106923743,47436.37142857143,1161.0300699300699 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MKHC,Maya Khola Hydropower Company Limited,297.1,300.0,295.0,,298.0,299.0,-1.0,,4385.0,1310576.4,51.0,5.0,1.6829350387075055,-0.33444816053511706,25697.576470588232,298.8771721778791 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MKHL,Mai Khola Hydropower Limited,498.3,510.0,498.3,,502.2,512.0,-9.800000000000011,,2703.0,1359026.9,34.0,11.699999999999989,2.3479831426851274,-1.9140625000000022,39971.379411764705,502.7846466888642 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MKJC,Mailung Khola Jal Vidhyut Company Limited,471.0,494.0,471.0,,492.0,480.0,12.0,,7433.0,3636329.1,67.0,23.0,4.8832271762208075,2.5,54273.568656716416,489.21419346159024 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1131.2,1160.0,1131.2,,1150.0,1159.9,-9.900000000000091,,530.0,610889.4,13.0,28.799999999999955,2.545968882602542,-0.8535218553323639,46991.49230769231,1152.6215094339623 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MLBL,Mahalaxmi Bikas Bank Ltd.,365.0,365.0,360.0,,362.8,360.0,2.8000000000000114,,24586.0,8944497.5,80.0,5.0,1.36986301369863,0.777777777777781,111806.21875,363.8045025624339 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1172.1,1185.0,1172.1,,1185.0,1180.0,5.0,,101.0,118752.0,6.0,12.900000000000091,1.100588686972109,0.423728813559322,19792.0,1175.7623762376238 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1740.0,1741.0,1691.1,,1691.1,1738.0,-46.90000000000009,,106.0,183255.9,7.0,49.90000000000009,2.8678160919540283,-2.698504027617957,26179.414285714283,1728.8292452830187 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MMF1,Mega Mutual Fund -1,9.4,9.4,9.12,,9.3,9.5,-0.1999999999999993,,6980.0,64704.4,10.0,0.28000000000000114,2.978723404255331,-2.1052631578947296,6470.4400000000005,9.269971346704871 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,475.0,501.6,475.0,,488.0,475.0,13.0,,4549.0,2224732.5,63.0,26.600000000000023,5.600000000000005,2.736842105263158,35313.21428571428,489.05968344691144 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MNBBL,Muktinath Bikas Bank Ltd.,379.0,380.0,377.0,,378.0,377.0,1.0,,15347.0,5810173.4,92.0,3.0,0.79155672823219,0.2652519893899204,63154.05869565218,378.58691600964363 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MND84/85,Muktinath Debenture 2084/85,1070.0,1070.0,1070.0,,1070.0,1070.0,0.0,,25.0,26750.0,1.0,0.0,0.0,0.0,26750.0,1070.0 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MNMF1,Muktinath Mutual Fund 1,9.8,10.09,9.51,,9.7,9.87,-0.16999999999999993,,171454.0,1681330.8,44.0,0.5800000000000001,5.918367346938775,-1.722391084093211,38212.06363636364,9.806308397587692 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MPFL,Multipurpose Finance Company Limited,610.0,635.0,610.0,,626.9,625.0,1.8999999999999773,,6187.0,3869005.4,53.0,25.0,4.098360655737705,0.3039999999999964,73000.10188679246,625.3443348957492 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MSHL,Mid Solu Hydropower Limited,596.0,665.0,596.0,,627.0,627.3,-0.2999999999999545,,254.0,161416.0,14.0,69.0,11.577181208053691,-0.04782400765183398,11529.714285714286,635.496062992126 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1215.0,1230.0,1215.0,,1220.0,1215.0,5.0,,164.0,200310.0,13.0,15.0,1.2345679012345678,0.411522633744856,15408.461538461539,1221.4024390243903 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NABBC,Narayani Development Bank Limited,793.0,796.0,777.2,,784.1,793.0,-8.899999999999977,,5498.0,4310648.0,33.0,18.799999999999955,2.370744010088267,-1.1223203026481685,130625.69696969698,784.0392870134594 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NABIL,Nabil Bank Limited,550.0,557.0,546.1,,555.0,550.0,5.0,,69983.0,38743158.8,454.0,10.899999999999977,1.9818181818181777,0.9090909090909091,85337.35418502202,553.6081448351742 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NABILD2089,7% Nabil Debenture 2089,1056.0,1056.0,1056.0,,1056.0,1056.0,0.0,,60.0,63360.0,1.0,0.0,0.0,0.0,63360.0,1056.0 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NABILD87,9% Nabil Debenture 2087,1135.0,1135.0,1135.0,,1135.0,1122.4,12.599999999999909,,25.0,28375.0,1.0,0.0,0.0,1.1225944404846675,28375.0,1135.0 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,760.0,760.0,738.0,,738.0,760.0,-22.0,,63.0,46276.0,7.0,22.0,2.8947368421052633,-2.8947368421052633,6610.857142857143,734.5396825396825 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NBBD2085,10.25% NBBL Debenture 2085,1100.0,1100.0,1100.0,,1100.0,1100.0,0.0,,1.0,1133.0,1.0,0.0,0.0,0.0,1133.0,1133.0 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NBF3,Nabil Balanced Fund-3,9.95,9.96,9.66,,9.96,10.0,-0.03999999999999915,,3300.0,32346.0,8.0,0.3000000000000007,3.01507537688443,-0.39999999999999153,4043.25,9.801818181818183 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NBL,Nepal Bank Limited,271.0,274.0,265.2,,272.9,269.0,3.8999999999999773,,48711.0,13244982.2,189.0,8.800000000000011,3.2472324723247272,1.4498141263940436,70079.2708994709,271.9094701402147 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NBLD85,Nabil Debenture 2085,1071.0,1071.0,1040.0,,1040.0,1050.1,-10.099999999999909,,80.0,83975.0,3.0,31.0,2.8944911297852474,-0.9618131606513579,27991.666666666668,1049.6875 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1516.0,1516.0,1501.0,,1505.0,1516.0,-11.0,,211.0,318817.0,4.0,15.0,0.9894459102902375,-0.7255936675461742,79704.25,1510.9810426540284 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NFS,Nepal Finance Ltd.,585.0,595.0,580.0,,585.0,584.0,1.0,,10005.0,5854717.7,77.0,15.0,2.564102564102564,0.17123287671232876,76035.2948051948,585.1791804097951 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NGPL,Ngadi Group Power Ltd.,420.0,425.8,420.0,,422.0,419.0,3.0,,68411.0,28891154.9,201.0,5.800000000000011,1.3809523809523836,0.7159904534606205,143737.08905472636,422.31738901638624 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NHDL,Nepal Hydro Developers Ltd.,646.0,655.0,646.0,,653.5,646.9,6.600000000000023,,2215.0,1440066.5,25.0,9.0,1.393188854489164,1.0202504251043474,57602.66,650.1428893905191 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NHPC,National Hydro Power Company Limited,298.0,298.0,280.0,,284.5,284.0,0.5,,179482.0,50983032.4,391.0,18.0,6.0402684563758395,0.17605633802816903,130391.38721227621,284.05652043101816 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1066.1,1066.1,1050.0,,1050.0,1036.0,14.0,,85.0,90135.5,2.0,16.09999999999991,1.5101772816808845,1.3513513513513513,45067.75,1060.4176470588236 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NIBLGF,NIBL Growth Fund,8.99,9.5,8.99,,9.5,9.25,0.25,,200.0,1849.0,2.0,0.5099999999999998,5.672969966629586,2.7027027027027026,924.5,9.245 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NIBLSTF,NIBL Stable Fund,8.85,8.85,8.64,,8.8,8.85,-0.049999999999998934,,3186.0,28050.6,8.0,0.20999999999999908,2.372881355932193,-0.5649717514124173,3506.325,8.804331450094162 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NIBSF2,NIBL Samriddhi Fund -2,8.7,8.95,8.69,,8.95,8.89,0.05999999999999872,,10600.0,94719.0,6.0,0.2599999999999998,2.9885057471264345,0.6749156355455423,15786.5,8.935754716981132 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NICA,NIC Asia Bank Ltd.,334.2,349.5,334.2,,347.5,341.0,6.5,,64467.0,22273947.9,196.0,15.300000000000011,4.5780969479353715,1.906158357771261,113642.5913265306,345.50929778025966 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NICBF,NIC Asia Balanced Fund,9.12,9.12,9.12,,9.12,9.1,0.019999999999999574,,100.0,912.0,1.0,0.0,0.0,0.21978021978021509,912.0,9.12 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NICFC,NIC Asia Flexi CAP Fund,9.1,9.45,9.1,,9.2,9.1,0.09999999999999964,,10500.0,99127.0,6.0,0.34999999999999964,3.8461538461538423,1.098901098901095,16521.166666666668,9.440666666666667 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NICGF2,NIC ASIA Growth Fund-2,9.28,9.4,9.12,,9.12,9.28,-0.16000000000000014,,5100.0,47900.0,3.0,0.28000000000000114,3.0172413793103576,-1.7241379310344844,15966.666666666666,9.392156862745098 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NICL,Nepal Insurance Co. Ltd.,525.0,530.0,513.7,,527.8,520.0,7.7999999999999545,,10044.0,5283636.3,50.0,16.299999999999955,3.104761904761896,1.4999999999999913,105672.726,526.0490143369176 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,552.0,576.0,552.0,,570.0,560.0,10.0,,7637.0,4335016.5,85.0,24.0,4.3478260869565215,1.7857142857142856,51000.19411764706,567.6334293570774 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NICSF,NIC Asia Select Fund 30,9.2,9.2,8.93,,8.95,9.2,-0.25,,1880.0,17110.0,8.0,0.2699999999999996,2.934782608695648,-2.717391304347826,2138.75,9.101063829787234 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NIFRA,Nepal Infrastructure Bank Limited,251.5,257.0,251.5,,256.0,254.0,2.0,,60890.0,15547030.2,288.0,5.5,2.1868787276341948,0.7874015748031495,53982.743749999994,255.32977828871734 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NIL,Neco Insurance Limited,627.0,639.9,627.0,,636.9,629.9,7.0,,3351.0,2111572.8,49.0,12.899999999999977,2.05741626794258,1.111287505953326,43093.32244897959,630.132139659803 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NIMB,Nepal Investment Mega Bank Limited,198.0,206.0,196.0,,205.5,198.4,7.099999999999994,,374308.0,76028553.5,817.0,10.0,5.05050505050505,3.5786290322580614,93058.20501835985,203.11762906483432 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NIMBD90,10% NIMB Debenture 2090,1220.1,1220.1,1220.1,,1220.1,1251.3,-31.200000000000045,,25.0,30502.5,1.0,0.0,0.0,-2.49340685686886,30502.5,1220.1 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,145.0,147.7,141.0,,147.6,145.0,2.5999999999999943,,8247.0,1183413.2,13.0,6.699999999999989,4.620689655172406,1.793103448275858,91031.78461538462,143.49620468048988 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NLG,NLG Insurance Company Ltd.,608.8,609.0,595.0,,595.9,595.0,0.8999999999999773,,5935.0,3554694.8,27.0,14.0,2.2996057818659663,0.15126050420167686,131655.36296296294,598.9376242628475 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NLIC,Nepal Life Insurance Co. Ltd.,766.8,770.5,763.0,,770.1,763.0,7.100000000000023,,18164.0,13926115.0,112.0,7.5,0.9780907668231612,0.9305373525557041,124340.3125,766.6876789253469 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NLICL,National Life Insurance Co. Ltd.,583.0,600.0,580.0,,589.8,583.0,6.7999999999999545,,74064.0,43109528.3,57.0,20.0,3.430531732418525,1.1663807890222906,756307.5140350877,582.0577919096996 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NMB,NMB Bank Limited,241.8,248.6,241.8,,246.6,243.1,3.5,,42727.0,10528365.9,164.0,6.799999999999983,2.812241521918934,1.439736733854381,64197.35304878049,246.41013644767946 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NMB50,NMB 50,10.3,10.6,10.3,,10.6,10.43,0.16999999999999993,,918.0,9618.9,2.0,0.29999999999999893,2.9126213592232904,1.6299137104506225,4809.45,10.478104575163398 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NMBD2085,10 % NMB DEBENTURE 2085,1174.68,1174.68,1174.68,,1174.68,1211.0,-36.319999999999936,,25.0,29367.0,1.0,0.0,0.0,-2.9991742361684506,29367.0,1174.68 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NMBHF2,NMB Hybrid Fund L- II,9.58,9.75,9.56,,9.64,9.7,-0.05999999999999872,,1423.0,13694.57,10.0,0.1899999999999995,1.9832985386221242,-0.6185567010309148,1369.4569999999999,9.623731553056922 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,622.0,642.9,622.0,,623.8,635.0,-11.200000000000045,,2895.0,1850244.0,16.0,20.899999999999977,3.360128617363341,-1.7637795275590624,115640.25,639.1170984455958 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NMFBS,National Laghubitta Bittiya Sanstha Limited,1117.5,1145.0,1117.5,,1145.0,1130.0,15.0,,1149.0,1310785.0,15.0,27.5,2.460850111856823,1.3274336283185841,87385.66666666667,1140.805047867711 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NMIC,Nepal Micro Insurance Company Limited,970.0,990.0,952.0,,990.0,970.0,20.0,,3969.0,3881792.5,102.0,38.0,3.917525773195876,2.0618556701030926,38056.78921568627,978.027840765936 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,550.9,550.9,536.2,,537.0,545.0,-8.0,,2834.0,1544164.4,15.0,14.699999999999932,2.6683608640406487,-1.4678899082568808,102944.29333333332,544.8709950599858 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NRIC,Nepal Reinsurance Company Limited,990.0,995.0,960.0,,976.2,996.0,-19.799999999999955,,39182.0,38383821.8,345.0,35.0,3.535353535353535,-1.987951807228911,111257.45449275362,979.6289571742126 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NRM,Nepal Republic Media Limited,330.0,335.0,325.0,,325.0,329.2,-4.199999999999989,,9637.0,3175188.6,64.0,10.0,3.0303030303030303,-1.2758201701093526,49612.321875,329.478945729999 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NRN,NRN Infrastructure and Development Limited,1413.0,1528.0,1413.0,,1483.9,1487.1,-3.199999999999818,,151557.0,226066781.3,372.0,115.0,8.138711960368012,-0.21518391500234135,607706.401344086,1491.6287687140812 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NSIF2,NMB Sulav Investment Fund - 2,10.67,10.67,10.67,,10.67,10.67,0.0,,100.0,1067.0,1.0,0.0,0.0,0.0,1067.0,10.67 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NSY,Nepal Life Samriddhi Lagani Yojana,9.23,9.5,9.23,,9.4,9.5,-0.09999999999999964,,7300.0,68281.0,24.0,0.2699999999999996,2.925243770314188,-1.0526315789473648,2845.0416666666665,9.353561643835617 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NTC,Nepal Doorsanchar Company Limited,875.0,880.0,860.1,,866.0,859.0,7.0,,5469.0,4746503.0,71.0,19.899999999999977,2.274285714285712,0.8149010477299184,66852.15492957746,867.8923020661913 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,623.0,640.9,623.0,,633.0,634.4,-1.3999999999999773,,7132.0,4547152.1,44.0,17.899999999999977,2.8731942215088244,-0.22068095838587284,103344.3659090909,637.5704010095344 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NWCL,Nepal Warehousing Company Limited ,705.8,769.0,705.8,,735.0,742.9,-7.899999999999977,,1900.0,1413170.5,32.0,63.200000000000045,8.95437801076793,-1.0634001884506634,44161.578125,743.7739473684211 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,NYADI,Nyadi Hydropower Limited,397.9,397.9,373.6,,373.6,379.0,-5.399999999999977,,2134.0,799450.0,30.0,24.299999999999955,6.107062075898456,-1.4248021108179358,26648.333333333332,374.62511715089033 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,OHL,Oriental Hotels Limited,689.0,689.0,675.0,,675.0,688.5,-13.5,,1226.0,832585.5,19.0,14.0,2.0319303338171264,-1.9607843137254901,43820.28947368421,679.1072593800978 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,OMPL,Om Megashree Pharmaceuticals Limited,996.0,1024.8,985.0,,1014.0,996.1,17.899999999999977,,5377.0,5402796.0,86.0,39.799999999999955,3.9959839357429674,1.797008332496735,62823.20930232558,1004.7974707085735 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,PBD84,10.15% Prime Debenture 2084,1100.0,1100.0,1100.0,,1100.0,1085.0,15.0,,45.0,49500.0,4.0,0.0,0.0,1.3824884792626728,12375.0,1100.0 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,PBLD86,10.25% Prabhu Bank Debenture 2086,1425.9,1425.9,1425.9,,1425.9,1470.0,-44.09999999999991,,20.0,28518.0,1.0,0.0,0.0,-2.999999999999994,28518.0,1425.9 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,PBLD87,8.5% Prabhu Bank Debenture 2087,1119.6,1135.0,1119.6,,1134.9,1087.0,47.90000000000009,,3151.0,3575750.0,8.0,15.400000000000091,1.3754912468738918,4.406623735050606,446968.75,1134.7984766740717 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,PCBL,Prime Commercial Bank Ltd.,239.0,245.0,238.0,,244.7,239.0,5.699999999999989,,33764.0,8198035.2,127.0,7.0,2.928870292887029,2.384937238493719,64551.45826771654,242.80402795877265 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,PCIL,Palpa Cement Industries Limited,700.0,717.0,690.2,,707.0,687.0,20.0,,80490.0,56819214.3,1130.0,26.799999999999955,3.828571428571422,2.911208151382824,50282.490530973446,705.9164405516212 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,PHCL,Peoples Hydropower Company Limited,310.1,318.0,306.1,,311.5,306.0,5.5,,94940.0,29670434.5,357.0,11.899999999999977,3.8374717832957033,1.7973856209150325,83110.46078431372,312.5177427849168 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,PMHPL,Panchakanya Mai Hydropower Ltd,328.0,329.8,323.0,,323.0,328.9,-5.899999999999977,,2661.0,863952.5,21.0,6.800000000000011,2.0731707317073207,-1.7938583155974395,41140.59523809524,324.6721157459602 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,PMLI,Prabhu Mahalaxmi Life Insurance Limited,452.0,462.0,452.0,,455.2,465.0,-9.800000000000011,,2468.0,1133785.9,68.0,10.0,2.2123893805309733,-2.1075268817204327,16673.322058823527,459.39461102106964 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,PPCL,Panchthar Power Compant Limited,358.0,358.0,342.7,,348.0,353.0,-5.0,,17765.0,6176723.4,45.0,15.300000000000011,4.27374301675978,-1.41643059490085,137260.52000000002,347.69059386434003 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,PPL,People's Power Limited,335.0,344.0,335.0,,339.0,338.9,0.10000000000002274,,12814.0,4344303.4,84.0,9.0,2.6865671641791042,0.02950722927117815,51717.897619047624,339.0278913688154 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,PRIN,Prabhu Insurance Ltd.,697.0,702.8,689.0,,700.0,688.0,12.0,,5794.0,4040301.0,43.0,13.799999999999955,1.97991391678622,1.744186046511628,93960.48837209302,697.3249913703831 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,PROFL,Progressive Finance Limited,441.0,451.0,441.0,,444.0,443.5,0.5,,5173.0,2312906.6,30.0,10.0,2.2675736961451247,0.11273957158962795,77096.88666666667,447.11127005606033 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,PRSF,Prabhu Smart Fund,13.17,13.17,12.72,,12.77,12.98,-0.21000000000000085,,1300.0,16620.0,9.0,0.4499999999999993,3.416856492027329,-1.6178736517719634,1846.6666666666667,12.784615384615385 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,PRVU,Prabhu Bank Limited,197.9,202.7,196.0,,201.5,195.9,5.599999999999994,,288594.0,57869698.4,669.0,6.699999999999989,3.385548256695295,2.858601327207756,86501.7913303438,200.52287434943207 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,PSF,Prabhu Select Fund,11.65,12.0,11.65,,11.96,12.0,-0.03999999999999915,,3900.0,46380.0,9.0,0.34999999999999964,3.004291845493559,-0.33333333333332626,5153.333333333333,11.892307692307693 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,PURE,Pure Energy Limited,899.0,919.0,873.0,,904.0,890.0,14.0,,9777.0,8817018.9,144.0,46.0,5.116796440489433,1.5730337078651686,61229.29791666667,901.812304387849 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,RADHI,Radhi Bidyut Company Ltd,721.0,766.8,721.0,,759.0,754.0,5.0,,93361.0,70882640.7,130.0,45.799999999999955,6.352288488210813,0.6631299734748011,545251.0823076924,759.2318066430308 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,RAWA,Rawa Energy Development Limited,464.0,464.0,441.1,,451.0,442.0,9.0,,22945.0,10312970.0,157.0,22.899999999999977,4.935344827586202,2.0361990950226243,65687.70700636943,449.4648071475267 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,RBBD2088,7% RBBL Debenture 2088,1059.0,1060.0,1059.0,,1060.0,1050.0,10.0,,285.0,302050.0,3.0,1.0,0.09442870632672333,0.9523809523809524,100683.33333333333,1059.8245614035088 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,RBBD83,8.5% RBBL Debenture 2083,1037.0,1037.1,1037.0,,1037.0,1010.9,26.100000000000023,,1371.0,1421732.0,8.0,0.09999999999990905,0.009643201542903476,2.581857750519341,177716.5,1037.0036469730123 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,RBBF40,RBB Focus 40,8.95,9.3,8.95,,9.3,9.19,0.11000000000000121,,11200.0,101579.0,11.0,0.3500000000000014,3.910614525139681,1.1969532100108946,9234.454545454546,9.069553571428571 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,RBCL,Rastriya Beema Company Limited,14510.0,14600.2,14501.0,,14600.2,14895.0,-294.7999999999993,,100.0,1452220.0,8.0,99.20000000000073,0.6836664369400464,-1.9791876468613578,181527.5,14522.2 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,RBCLPO,Rastriya Beema Company Limited Promoter Share,11710.0,11710.2,11710.0,,11710.0,11999.0,-289.0,,40.0,468404.0,4.0,0.2000000000007276,0.0017079419299805942,-2.4085340445037087,117101.0,11710.1 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,RFPL,River Falls Power Limited,350.0,350.0,342.1,,344.0,344.0,0.0,,10647.0,3686690.9,82.0,7.899999999999977,2.2571428571428505,0.0,44959.64512195122,346.2656992580069 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,RHGCL,Rapti Hydro And General Construction Limited,265.1,278.0,265.1,,272.0,270.0,2.0,,11649.0,3164364.4,65.0,12.899999999999977,4.866088268577886,0.7407407407407408,48682.52923076923,271.6425787621255 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,263.2,270.0,263.2,,268.0,267.0,1.0,,8431.0,2246555.0,56.0,6.800000000000011,2.583586626139822,0.37453183520599254,40117.05357142857,266.4636460680821 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,RIDI,Ridi Power Company Limited,360.0,385.9,360.0,,376.9,378.1,-1.2000000000000455,,368224.0,139288433.8,546.0,25.899999999999977,7.194444444444438,-0.3173763554615301,255107.02161172163,378.2709269357783 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,RLEL,Ridge Line Energy Limited,930.0,975.4,905.0,,959.5,940.0,19.5,,17045.0,16104023.6,241.0,70.39999999999998,7.569892473118276,2.074468085106383,66821.67468879667,944.7945790554414 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,RLFL,Reliance Finance Ltd.,500.0,500.0,475.0,,481.0,479.0,2.0,,23116.0,11076125.6,114.0,25.0,5.0,0.41753653444676403,97158.99649122807,479.1540750994982 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,RMF1,RBB Mutual Fund 1,9.62,9.7,9.55,,9.7,9.9,-0.20000000000000107,,260227.0,2508154.8,22.0,0.14999999999999858,1.5592515592515446,-2.020202020202031,114007.03636363636,9.638334223581719 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,RMF2,RBB Mutual Fund 2,9.9,9.9,9.9,,9.9,10.12,-0.21999999999999886,,200.0,1980.0,2.0,0.0,0.0,-2.1739130434782497,990.0,9.9 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,RNLI,Reliable Nepal Life Insurance Limited,451.1,458.0,451.1,,453.3,458.0,-4.699999999999989,,6285.0,2868630.6,147.0,6.899999999999977,1.5295943249833688,-1.026200873362443,19514.49387755102,456.42491646778046 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,641.3,681.0,641.3,,668.1,675.0,-6.899999999999977,,2525.0,1706232.5,39.0,39.700000000000045,6.1905504444098005,-1.0222222222222188,43749.55128205128,675.7356435643565 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,RSML,Reliance Spinning Mills Limited,3471.0,3599.0,3470.9,,3483.0,3516.0,-33.0,,30054.0,105635295.5,461.0,128.0999999999999,3.6905790838375077,-0.938566552901024,229143.80802603037,3514.849787049977 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,RSY,Reliable Samriddhi Yojana,10.35,10.35,10.14,,10.23,10.35,-0.11999999999999922,,1550.0,15943.5,11.0,0.20999999999999908,2.028985507246368,-1.159420289855065,1449.409090909091,10.286129032258064 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,RURU,Ru Ru Jalbidhyut Pariyojana Limited,633.0,647.9,631.0,,632.0,634.0,-2.0,,1843.0,1165707.0,18.0,16.899999999999977,2.6698262243285904,-0.31545741324921134,64761.5,632.5051546391752 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SABBL,Salapa Bikas Bank Limited,1063.1,1195.0,1063.1,,1143.0,1119.0,24.0,,24940.0,28607232.7,320.0,131.9000000000001,12.407111278336949,2.1447721179624666,89397.6021875,1147.0422093023255 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SADBL,Shangrila Development Bank Ltd.,424.0,431.0,423.1,,425.6,427.0,-1.3999999999999773,,37567.0,16029308.5,100.0,7.899999999999977,1.863207547169806,-0.32786885245901104,160293.085,426.6858812255437 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SAGAR,Sagar Distillery Limited,1800.0,1842.0,1800.0,,1830.0,1820.0,10.0,,15592.0,28468889.8,120.0,42.0,2.3333333333333335,0.5494505494505495,237240.74833333335,1825.8651744484353 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SAGF,Sanima Growth Fund,10.05,10.1,10.05,,10.1,10.2,-0.09999999999999964,,800.0,8055.0,6.0,0.049999999999998934,0.49751243781093457,-0.9803921568627416,1342.5,10.06875 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SAHAS,Sahas Urja Limited,661.0,667.0,660.3,,666.6,664.0,2.6000000000000227,,28020.0,18612150.4,216.0,6.7000000000000455,1.0136157337367695,0.3915662650602444,86167.36296296296,664.2451962883654 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SAIL,Shreenagar Agritech Industries Limited,1100.0,1179.0,1100.0,,1127.2,1145.0,-17.799999999999955,,57282.0,65297876.9,481.0,79.0,7.1818181818181825,-1.554585152838424,135754.42182952183,1139.9370989141441 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SALICO,Sagarmatha Lumbini Insurance Co. Limited,601.0,614.0,590.4,,600.7,604.0,-3.2999999999999545,,6569.0,3958137.8,39.0,23.600000000000023,3.9267886855241305,-0.5463576158940322,101490.71282051281,602.5479981732379 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SAND2085,10% Sanima Bank Limited Debenture,1207.7,1207.7,1100.0,,1100.0,1207.7,-107.70000000000005,,25050.0,28307578.8,4.0,107.70000000000005,8.917777593773293,-8.917777593773293,7076894.7,1130.0430658682635 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SANIMA,Sanima Bank Limited,366.0,372.0,365.1,,371.9,366.0,5.899999999999977,,67954.0,25164658.0,222.0,6.899999999999977,1.8852459016393381,1.6120218579234913,113354.31531531531,370.31900991847425 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SANVI,Sanvi Energy Limited,665.7,665.7,625.7,,652.9,634.0,18.899999999999977,,21763.0,14090329.8,249.0,40.0,6.008712633318311,2.9810725552050434,56587.66987951808,647.4442769838718 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SAPDBL,Saptakoshi Development Bank Ltd,752.0,818.9,752.0,,807.0,791.5,15.5,,27069.0,21846265.2,251.0,66.89999999999998,8.896276595744677,1.9583070120025268,87036.91314741035,807.0584506261775 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SARBTM,Sarbottam Cement Limited,795.0,810.0,795.0,,805.0,798.0,7.0,,1759.0,1417465.0,33.0,15.0,1.8867924528301887,0.8771929824561403,42953.48484848485,805.8357021034678 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SBCF,Sunrise Bluechip Fund,10.0,10.17,9.88,,9.88,10.18,-0.29999999999999893,,4600.0,46470.0,5.0,0.28999999999999915,2.8999999999999915,-2.9469548133595183,9294.0,10.102173913043478 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SBD87,8.5% Sanima Debenture 2087,1122.0,1122.0,1121.8,,1121.8,1150.0,-28.200000000000045,,1010.0,1133020.0,2.0,0.20000000000004547,0.017825311942963055,-2.4521739130434823,566510.0,1121.8019801980197 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SBI,Nepal SBI Bank Limited,409.4,413.0,407.0,,413.0,409.0,4.0,,49325.0,20316588.6,110.0,6.0,1.465559355153884,0.9779951100244498,184696.26,411.89231829700964 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SBL,Siddhartha Bank Limited,402.0,410.0,402.0,,409.1,406.0,3.1000000000000227,,93919.0,38246872.9,273.0,8.0,1.9900497512437811,0.7635467980295623,140098.43553113553,407.2325397416923 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SBLD84,8.5% SBL Debenture 2084,1058.0,1058.0,1058.0,,1058.0,1090.0,-32.0,,75.0,79350.0,3.0,0.0,0.0,-2.9357798165137616,26450.0,1058.0 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SCB,Standard Chartered Bank Limited,655.09,660.0,654.0,,655.0,655.2,-0.20000000000004547,,12343.0,8094536.75,51.0,6.0,0.915904684852463,-0.030525030525037463,158716.4068627451,655.7997853034109 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SEF,Siddhartha Equity Fund,10.35,10.35,10.35,,10.35,10.38,-0.030000000000001137,,1000.0,10350.0,1.0,0.0,0.0,-0.28901734104047333,10350.0,10.35 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SFMF,Sunrise First Mutual Fund,10.3,10.3,10.3,,10.3,10.5,-0.1999999999999993,,200.0,2060.0,1.0,0.0,0.0,-1.904761904761898,2060.0,10.3 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SGHC,Swet-Ganga Hydropower & Construction Limited ,326.0,330.0,323.3,,325.0,325.0,0.0,,36890.0,12030612.7,137.0,6.699999999999989,2.055214723926377,0.0,87814.69124087591,326.1212442396313 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SGHL,Sanigad Hydro Limited,550.0,587.0,550.0,,561.2,550.0,11.200000000000045,,85598.0,48501372.1,2422.0,37.0,6.7272727272727275,2.0363636363636446,20025.339430222957,566.6180529918923 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SGIC,Sanima GIC Insurance Limited,478.0,479.9,471.0,,476.5,478.8,-2.3000000000000114,,2551.0,1218969.6,39.0,8.899999999999977,1.8619246861924639,-0.48036758563074594,31255.63076923077,477.83990591924737 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SHEL,Singati Hydro Energy Limited,310.0,315.0,310.0,,311.2,312.5,-1.3000000000000114,,21447.0,6705759.6,122.0,5.0,1.6129032258064515,-0.4160000000000036,54965.24262295082,312.6665547629039 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SHINE,Shine Resunga Development Bank Ltd.,420.0,421.7,417.0,,419.0,417.0,2.0,,21622.0,9063105.4,62.0,4.699999999999989,1.1190476190476164,0.4796163069544364,146179.1193548387,419.16128942743507 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SHIVM,SHIVAM CEMENTS LTD,638.0,665.0,638.0,,660.0,660.0,0.0,,38455.0,25375756.1,233.0,27.0,4.231974921630094,0.0,108908.82446351933,659.8818385125471 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SHL,Soaltee Hotel Limited,504.9,505.0,499.0,,504.0,499.6,4.399999999999977,,10020.0,5026652.0,46.0,6.0,1.1883541295306002,0.8807045636509161,109275.04347826086,501.661876247505 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1453.2,1495.0,1453.2,,1470.0,1498.0,-28.0,,139.0,204522.0,9.0,41.799999999999955,2.8764106798788847,-1.8691588785046727,22724.666666666668,1471.3812949640287 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SHPC,Sanima Mai Hydropower Ltd.,520.0,525.0,512.1,,522.0,515.9,6.100000000000023,,32172.0,16690115.4,79.0,12.899999999999977,2.4807692307692264,1.182399689862381,211267.2835443038,518.7776762402088 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SICL,Shikhar Insurance Co. Ltd.,639.8,639.8,630.0,,630.0,634.0,-4.0,,1281.0,812023.6,23.0,9.799999999999955,1.5317286652078705,-0.6309148264984227,35305.37391304348,633.8982045277127 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SIFC,Shree Investment Finance Co. Ltd.,530.0,535.0,530.0,,530.0,533.0,-3.0,,5809.0,3089934.0,41.0,5.0,0.9433962264150944,-0.5628517823639775,75364.24390243902,531.9218454122913 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SIGS2,Siddhartha Investment Growth Scheme - 2,10.15,10.2,10.15,,10.2,10.04,0.16000000000000014,,4000.0,40770.0,4.0,0.049999999999998934,0.49261083743841316,1.5936254980079698,10192.5,10.1925 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SIGS3,Siddhartha Investment Growth Scheme 3,10.42,10.55,10.42,,10.55,10.6,-0.049999999999998934,,400.0,4195.0,3.0,0.13000000000000078,1.2476007677543262,-0.4716981132075371,1398.3333333333333,10.4875 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SIKLES,Sikles Hydropower Limited,559.0,573.7,559.0,,570.0,567.0,3.0,,2170.0,1238494.8,41.0,14.700000000000045,2.629695885509847,0.5291005291005291,30207.19024390244,570.7349308755761 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SINDU,Sindhu Bikash Bank Ltd,683.1,723.0,683.1,,719.0,719.0,0.0,,3031.0,2167115.4,43.0,39.89999999999998,5.841018884497142,0.0,50398.03255813953,714.9836357637743 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SIPD,Shikhar power Development Limited,750.0,757.0,717.1,,736.5,745.0,-8.5,,31862.0,23601444.3,463.0,39.89999999999998,5.319999999999997,-1.1409395973154361,50975.04168466523,740.7395737869563 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,281.0,281.0,278.0,,280.7,284.0,-3.3000000000000114,,2315.0,650043.5,32.0,3.0,1.0676156583629894,-1.1619718309859195,20313.859375,280.7963282937365 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SJLIC,SuryaJyoti Life Insurance Company Limited,420.0,426.0,420.0,,424.1,424.9,-0.7999999999999545,,5238.0,2223984.0,47.0,6.0,1.4285714285714286,-0.18827959519885962,47318.8085106383,424.5864833906071 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,755.1,771.0,755.1,,770.5,767.0,3.5,,6919.0,5315214.8,69.0,15.899999999999977,2.1056813667063934,0.45632333767926986,77032.09855072464,768.2056366526955 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SKHEL,Suryakunda Hydro Electric Limited,1007.0,1120.0,1007.0,,1085.0,1060.0,25.0,,8090.0,8852964.0,152.0,113.0,11.221449851042701,2.358490566037736,58243.18421052631,1094.3095179233621 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SKHL,Super Khudi Hydropower Limited,944.0,970.0,929.0,,940.0,929.0,11.0,,15153.0,14260058.8,275.0,41.0,4.343220338983051,1.1840688912809472,51854.75927272728,941.0716557777338 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,788.0,832.0,788.0,,820.1,814.0,6.100000000000023,,2608.0,2147161.7,42.0,44.0,5.583756345177665,0.7493857493857522,51122.897619047624,823.2981978527608 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SLBBLP,Swarojgar Laghubitta Bittiya Sanstha Ltd. Promoter Share,443.0,443.0,443.0,,443.0,443.0,0.0,,20000.0,8860000.0,1.0,0.0,0.0,0.0,8860000.0,443.0 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1082.0,1147.8,1082.0,,1107.5,1092.0,15.5,,3835.0,4260846.4,52.0,65.79999999999995,6.081330868761548,1.4194139194139195,81939.35384615386,1111.0420860495437 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SLCF,Sanima Large Cap Fund,10.0,10.3,10.0,,10.01,10.24,-0.23000000000000043,,1542.0,15446.02,5.0,0.3000000000000007,3.000000000000007,-2.246093750000004,3089.204,10.016874189364462 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,741.0,769.0,741.0,,760.0,759.7,0.2999999999999545,,1722.0,1304367.3,29.0,28.0,3.7786774628879893,0.03948927208107865,44978.18275862069,757.4722996515679 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SMB,Support Microfinance Bittiya Sanstha Ltd.,1850.0,1898.9,1848.0,,1875.0,1848.0,27.0,,2502.0,4649378.8,42.0,50.90000000000009,2.751351351351356,1.461038961038961,110699.49523809523,1858.2649080735412 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1535.0,1600.0,1532.0,,1600.0,1578.0,22.0,,2188.0,3441220.3,30.0,68.0,4.429967426710098,1.394169835234474,114707.34333333332,1572.76978976234 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SMH,Super Mai Hydropower Limited,511.1,517.8,511.1,,517.8,514.9,2.8999999999999773,,29180.0,15034318.9,61.0,6.699999999999932,1.310898063001356,0.5632161584773698,246464.24426229508,515.226830020562 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SMHL,Super Madi Hydropower Limited,495.0,498.9,488.0,,491.9,488.0,3.8999999999999773,,20057.0,9836181.6,116.0,10.899999999999977,2.2020202020201975,0.7991803278688477,84794.66896551724,490.4114074886573 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SMJC,Sagarmatha Jalabidhyut Company Limited,448.5,474.8,441.1,,465.0,440.0,25.0,,59159.0,27445524.8,405.0,33.69999999999999,7.513935340022295,5.681818181818182,67766.72790123457,463.9281394208827 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,785.0,785.0,780.0,,780.0,785.0,-5.0,,616.0,481262.0,14.0,5.0,0.6369426751592357,-0.6369426751592357,34375.857142857145,781.2694805194806 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SNLI,Sun Nepal Life Insurance Company Limited,438.1,447.0,436.1,,439.0,438.1,0.8999999999999773,,3317.0,1454697.4,124.0,10.899999999999977,2.4880164346039666,0.20543254964619428,11731.43064516129,438.55815495930057 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SNORL,Snow Rivers Limited,989.0,1017.1,975.0,,998.3,995.0,3.2999999999999545,,19656.0,19533178.0,710.0,42.10000000000002,4.256825075834178,0.3316582914572819,27511.518309859155,993.7514245014245 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SOHL,Solu Hydropower Limited,627.0,633.4,610.0,,615.0,623.0,-8.0,,87887.0,54571143.7,822.0,23.399999999999977,3.7320574162679394,-1.2841091492776886,66388.25267639903,620.9239557613754 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SONA,Sonapur Minerals And Oil Limited,422.0,428.0,415.0,,420.0,422.0,-2.0,,13242.0,5568517.0,137.0,13.0,3.080568720379147,-0.47393364928909953,40646.109489051094,420.5193324271258 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SOPL,Sopan Pharmaceuticals Limited,905.0,948.0,905.0,,916.1,905.0,11.100000000000023,,62326.0,57904502.5,1200.0,43.0,4.751381215469613,1.226519337016577,48253.75208333333,929.0585389724995 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SPC,Samling Power Company Limited,430.0,432.0,421.0,,427.0,430.0,-3.0,,3182.0,1361780.3,24.0,11.0,2.558139534883721,-0.6976744186046512,56740.84583333333,427.96363922061596 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SPDL,Synergy Power Development Ltd.,392.0,399.9,386.0,,386.1,396.0,-9.899999999999977,,55990.0,21941748.3,127.0,13.899999999999977,3.5459183673469328,-2.4999999999999942,172769.6716535433,391.88691373459545 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SPHL,Sayapatri Hydropower Limited,538.3,556.0,538.3,,541.1,553.7,-12.600000000000023,,4099.0,2236329.4,29.0,17.700000000000045,3.288129295931645,-2.275600505689005,77114.80689655172,545.5792632349353 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SPIL,Siddhartha Premier Insurance Limited,703.0,710.0,703.0,,710.0,710.0,0.0,,1125.0,796157.5,21.0,7.0,0.995732574679943,0.0,37912.26190476191,707.6955555555555 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SPL,Shuvam Power Limited,678.0,679.8,663.2,,664.5,680.0,-15.5,,750.0,502068.0,8.0,16.59999999999991,2.4483775811209303,-2.2794117647058822,62758.5,669.424 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SRBLD83,10.25% Sunrise Bank Debenture 2083,1024.2,1024.2,1024.2,,1024.2,1044.9,-20.700000000000045,,6400.0,6554880.0,1.0,0.0,0.0,-1.9810508182601247,6554880.0,1024.2 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SRLI,Sanima Reliance Life Insurance Limited,385.0,388.0,383.5,,386.0,384.8,1.1999999999999886,,7357.0,2842458.1,125.0,4.5,1.1688311688311688,0.31185031185030887,22739.664800000002,386.36103031126817 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SSHL,Shiva Shree Hydropower Ltd,221.1,221.1,211.2,,211.7,211.7,0.0,,51746.0,11033430.1,182.0,9.900000000000006,4.47761194029851,0.0,60623.24230769231,213.22285973795076 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,STC,Salt Trading Corporation,5102.0,5250.0,5102.0,,5200.0,5200.0,0.0,,840.0,4368520.0,8.0,148.0,2.9008232065856525,0.0,546065.0,5200.619047619048 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2145.0,2154.9,2108.0,,2108.0,2098.0,10.0,,418.0,887245.0,16.0,46.90000000000009,2.186480186480191,0.47664442326024786,55452.8125,2122.595693779904 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,658.4,703.0,658.4,,698.1,693.0,5.100000000000023,,11726.0,8143400.9,77.0,44.60000000000002,6.773997569866347,0.7359307359307392,105758.45324675326,694.4738956165786 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,625.1,646.0,625.1,,637.0,638.9,-1.8999999999999773,,3879.0,2485055.8,31.0,20.899999999999977,3.3434650455927013,-0.2973861324150849,80163.09032258064,640.6434132508379 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,SYPNL,SY Panel Nepal Limited,1360.0,1463.0,1360.0,,1444.0,1426.9,17.09999999999991,,50906.0,73786611.3,647.0,103.0,7.573529411764706,1.19840213049267,114044.22148377125,1449.4678682277138 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,456.0,450.0,,455.0,451.5,3.5,,21384.0,9721430.0,81.0,6.0,1.3303769401330376,0.7751937984496124,120017.65432098765,454.6123269734381 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,TPC,Terhathum Power Company Limited,370.0,370.0,362.0,,363.0,361.0,2.0,,4959.0,1799637.6,30.0,8.0,2.1621621621621623,0.554016620498615,59987.920000000006,362.9033272837266 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,581.0,610.0,580.0,,587.2,590.0,-2.7999999999999545,,35757.0,21181871.2,921.0,30.0,5.163511187607573,-0.4745762711864329,22998.774375678608,592.3839024526666 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,TRH,Taragaon Regency Hotel Limited,785.0,792.0,776.0,,791.8,791.7,0.09999999999990905,,240.0,189688.0,6.0,16.0,2.038216560509554,0.012631047113794246,31614.666666666668,790.3666666666667 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,TSHL,Three Star Hydropower Limited,385.0,406.8,385.0,,398.0,385.0,13.0,,8818.0,3495719.8,116.0,21.80000000000001,5.6623376623376656,3.3766233766233764,30135.515517241376,396.430006804264 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,TTL,Trade Tower Limited,756.0,785.0,756.0,,774.0,756.0,18.0,,19097.0,14797458.7,268.0,29.0,3.835978835978836,2.380952380952381,55214.39813432835,774.8577629994239 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,TVCL,Trishuli Jal Vidhyut Company Limited ,486.0,499.0,486.0,,491.1,486.5,4.600000000000023,,4446.0,2213720.0,26.0,13.0,2.674897119341564,0.9455292908530366,85143.07692307692,497.9127305443095 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,UAIL,United Ajod Insurance Limited,460.0,467.9,456.9,,462.0,456.1,5.899999999999977,,6749.0,3115458.0,51.0,11.0,2.391304347826087,1.2935759701819725,61087.41176470588,461.61772114387315 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,UHEWA,Upper Hewakhola Hydropower Company Limited,598.0,605.0,584.0,,590.0,598.0,-8.0,,41778.0,24607915.0,175.0,21.0,3.511705685618729,-1.3377926421404682,140616.65714285715,589.0161089568672 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2730.0,2825.0,2730.0,,2818.0,2831.0,-13.0,,440.0,1213377.6,13.0,95.0,3.47985347985348,-0.4592016955139526,93336.73846153847,2757.676363636364 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,ULHC,Upper Lohore Khola Hydropower Company Limited,367.0,369.0,362.0,,363.0,362.2,0.8000000000000114,,2658.0,970018.7,47.0,7.0,1.9073569482288828,0.2208724461623444,20638.69574468085,364.9430775018811 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,UMHL,United Modi Hydropower Ltd.,570.0,604.0,570.0,,593.9,590.5,3.3999999999999773,,59914.0,35113491.2,203.0,34.0,5.964912280701754,0.5757832345469902,172972.8630541872,586.0648796608473 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,UMRH,United IDI Mardi RB Hydropower Limited.,534.0,547.6,534.0,,546.0,540.0,6.0,,2728.0,1485189.3,25.0,13.600000000000023,2.5468164794007535,1.1111111111111112,59407.572,544.4242302052786 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,UNHPL,Union Hydropower Limited,402.8,402.8,397.1,,398.2,400.0,-1.8000000000000114,,11187.0,4459479.7,62.0,5.699999999999989,1.4150943396226385,-0.45000000000000284,71927.09193548387,398.6305265039779 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1300.0,1300.0,1261.1,,1261.1,1276.0,-14.900000000000091,,425.0,541457.0,14.0,38.90000000000009,2.9923076923076994,-1.1677115987460887,38675.5,1274.0164705882353 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,UPCL,UNIVERSAL POWER COMPANY LTD,355.1,362.0,354.0,,361.8,362.0,-0.19999999999998863,,24251.0,8694416.3,94.0,8.0,2.252886510842016,-0.05524861878452725,92493.79042553193,358.5178466867346 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,201.0,199.3,,200.2,200.1,0.09999999999999432,,50341.0,10075696.2,248.0,1.6999999999999886,0.8499999999999943,0.04997501249375028,40627.80725806452,200.1489084444091 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,USHEC,Upper Solu Hydro Electric Company Limited,493.0,500.0,493.0,,497.0,493.5,3.5,,940.0,468279.0,23.0,7.0,1.4198782961460445,0.7092198581560284,20359.956521739132,498.1691489361702 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,USHL,Upper Syange Hydropower Limited,565.0,565.0,548.1,,560.0,550.0,10.0,,2030.0,1130170.1,66.0,16.899999999999977,2.9911504424778723,1.8181818181818181,17123.789393939394,556.734039408867 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1209.0,1236.0,1175.0,,1176.0,1200.0,-24.0,,2288.0,2745093.0,40.0,61.0,5.045492142266336,-2.0,68627.325,1199.778409090909 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,672.0,712.8,672.0,,701.1,685.0,16.100000000000023,,3389.0,2378135.0,88.0,40.799999999999955,6.071428571428564,2.3503649635036528,27024.261363636364,701.7217468279729 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,VLUCL,Vision Lumbini Urja Company Limited ,458.0,460.0,450.0,,455.1,460.0,-4.899999999999977,,490.0,222332.0,23.0,10.0,2.1834061135371177,-1.0652173913043428,9666.608695652174,453.7387755102041 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1398.0,1400.0,1370.0,,1370.0,1368.0,2.0,,310.0,430537.0,13.0,30.0,2.1459227467811157,0.14619883040935672,33118.230769230766,1388.8290322580644 +2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,YMHL,Yambaling Hydropower Limited,693.0,693.0,643.2,,661.0,660.0,1.0,,30643.0,20418957.7,771.0,49.799999999999955,7.1861471861471795,0.15151515151515152,26483.73242542153,666.3498254087393 From 4ef75d944814a5a9f0de5cb473f12d40189baadf Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Fri, 24 Jul 2026 08:45:41 +0000 Subject: [PATCH 8/9] Update market data (2026-07-24 14:30:27 NPT) [run:30080046551-1] --- .../2026/07/market_summary_2026-07-24.csv | 1 + data/nepse/2026/07/today_price_2026-07-24.csv | 350 ++++++++++++++++++ 2 files changed, 351 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-24.csv b/data/nepse/2026/07/market_summary_2026-07-24.csv index 3ff859c8..f7fb0ca6 100644 --- a/data/nepse/2026/07/market_summary_2026-07-24.csv +++ b/data/nepse/2026/07/market_summary_2026-07-24.csv @@ -6,3 +6,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-24T07:15:39+00:00,2026-07-24T13:00:39+05:45,2026-07-24,13:00:39,1784877339,4,7,13,OPEN,,,,,,,,,, 2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,OPEN,,,,,,,,,, 2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,OPEN,,,,,,,,,, +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,OPEN,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-24.csv b/data/nepse/2026/07/today_price_2026-07-24.csv index 09cd88a8..2396fa0a 100644 --- a/data/nepse/2026/07/today_price_2026-07-24.csv +++ b/data/nepse/2026/07/today_price_2026-07-24.csv @@ -1980,3 +1980,353 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,VLUCL,Vision Lumbini Urja Company Limited ,458.0,460.0,450.0,,455.1,460.0,-4.899999999999977,,490.0,222332.0,23.0,10.0,2.1834061135371177,-1.0652173913043428,9666.608695652174,453.7387755102041 2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1398.0,1400.0,1370.0,,1370.0,1368.0,2.0,,310.0,430537.0,13.0,30.0,2.1459227467811157,0.14619883040935672,33118.230769230766,1388.8290322580644 2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,nepse_official,OPEN,2026-07-24,YMHL,Yambaling Hydropower Limited,693.0,693.0,643.2,,661.0,660.0,1.0,,30643.0,20418957.7,771.0,49.799999999999955,7.1861471861471795,0.15151515151515152,26483.73242542153,666.3498254087393 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,967.0,970.0,942.0,,943.0,950.0,-7.0,,492.0,471819.0,21.0,28.0,2.8955532574974145,-0.7368421052631579,22467.571428571428,958.9817073170732 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,ADBL,Agricultural Development Bank Limited,317.0,321.4,316.0,,319.5,317.0,2.5,,87631.0,27999666.3,195.0,5.399999999999977,1.703470031545734,0.7886435331230284,143588.0323076923,319.5178224600883 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,ADBLD83,10.35% Agricultural Bank Debenture 2083,1034.0,1034.3,1034.0,,1034.3,1062.2,-27.90000000000009,,26406.0,27311652.8,4.0,0.2999999999999545,0.029013539651833127,-2.626623987949547,6827913.2,1034.2972354767855 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,AHL,Asian Hydropower Limited,434.0,439.7,428.1,,430.0,432.0,-2.0,,1802.0,775357.0,34.0,11.599999999999966,2.672811059907826,-0.4629629629629629,22804.617647058825,430.27580466148726 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,AHPC,Arun Valley Hydropower Development Co. Ltd.,279.0,279.8,274.0,,276.2,277.0,-0.8000000000000114,,28662.0,7941464.3,157.0,5.800000000000011,2.078853046594986,-0.2888086642599319,50582.57515923567,277.0729293140744 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,405.8,405.8,380.0,,382.0,386.5,-4.5,,355773.0,136305089.3,676.0,25.80000000000001,6.357811729916217,-1.1642949547218628,201634.74748520713,383.12375953206123 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,AKPL,Arun Kabeli Power Ltd.,268.5,268.7,264.0,,265.0,266.0,-1.0,,50018.0,13326561.6,142.0,4.699999999999989,1.7504655493482266,-0.37593984962406013,93849.02535211267,266.43531528649686 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1045.0,1129.9,1045.0,,1099.5,1094.9,4.599999999999909,,1101.0,1204059.5,49.0,84.90000000000009,8.124401913875607,0.4201296922093259,24572.64285714286,1093.6053587647593 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,ALICL,Asian Life Insurance Co. Limited,441.0,446.9,441.0,,443.0,441.0,2.0,,3535.0,1570994.2,45.0,5.899999999999977,1.3378684807256185,0.45351473922902497,34910.98222222222,444.4113719943423 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5550.0,6466.0,5550.0,,5615.0,5818.0,-203.0,,2302.0,12943882.6,99.0,916.0,16.504504504504506,-3.4891715366105194,130746.28888888888,5622.88557775847 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,APHL,Appolo Hydropower Limited,930.0,952.0,905.6,,907.3,930.0,-22.700000000000045,,27513.0,25525739.1,624.0,46.39999999999998,4.989247311827954,-2.4408602150537684,40906.63317307692,927.7701123105442 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,API,Api Power Company Ltd.,325.4,351.0,325.4,,343.0,342.5,0.5,,182678.0,62843363.8,431.0,25.600000000000023,7.867240319606646,0.145985401459854,145808.2686774942,344.01166971392286 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1060.2,1157.0,1060.0,,1095.0,1079.0,16.0,,6318.0,6833849.9,79.0,97.0,9.149217128843615,1.4828544949026876,86504.42911392405,1081.6476574865464 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,BANDIPUR,Bandipur Cablecar and Tourism Limited,759.0,795.0,755.7,,765.9,760.0,5.899999999999977,,49771.0,38545710.1,574.0,39.299999999999955,5.177865612648215,0.7763157894736812,67152.80505226481,774.4612344537984 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,BARUN,Barun Hydropower Co. Ltd.,318.3,340.0,318.3,,335.0,335.0,0.0,,18313.0,6148592.6,88.0,21.69999999999999,6.817467797675146,0.0,69870.37045454545,335.7501556271501 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,BBC,Bishal Bazar Company Limited,4310.0,4389.0,4262.0,,4377.0,4390.0,-13.0,,91.0,393372.0,10.0,127.0,2.946635730858469,-0.296127562642369,39337.2,4322.7692307692305 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,BEDC,Bhugol Energy Development Company Limited,313.5,339.5,313.5,,336.0,330.0,6.0,,22037.0,7372620.2,140.0,26.0,8.293460925039872,1.8181818181818181,52661.572857142855,334.5564369015746 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,BFC,Best Finance Company Ltd.,533.0,535.0,525.2,,531.0,533.0,-2.0,,61287.0,32512326.4,229.0,9.799999999999955,1.838649155722318,-0.37523452157598497,141975.22445414847,530.4930311485307 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,BGWT,Bhagawati Hydropower Development Company Limited,610.0,625.0,604.5,,606.4,610.0,-3.6000000000000227,,1614.0,982690.2,33.0,20.5,3.360655737704918,-0.5901639344262333,29778.490909090906,608.8539033457249 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,BHCL,Bikash Hydropower Company Limited,495.0,539.9,495.0,,523.5,515.0,8.5,,50133.0,26421803.5,403.0,44.89999999999998,9.070707070707067,1.650485436893204,65562.78784119106,527.0341591366964 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,BHDC,Bindhyabasini Hydropower Development Company Limited,440.0,450.0,440.0,,445.1,444.9,0.20000000000004547,,3550.0,1584606.3,43.0,10.0,2.272727272727273,0.04495392222972477,36851.309302325586,446.36797183098594 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,BHL,Balephi Hydropower Limited,225.9,225.9,211.2,,218.5,215.2,3.3000000000000114,,62893.0,13689102.9,271.0,14.700000000000017,6.5073041168658765,1.5334572490706373,50513.29483394834,217.6570190641248 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,BHPL,Barahi Hydropower Public Limited,490.0,500.0,486.0,,490.0,491.0,-1.0,,4346.0,2125089.5,37.0,14.0,2.857142857142857,-0.20366598778004072,57434.85135135135,488.97595490105846 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,BJHL,Bhujung Hydropower Limited,780.5,810.0,776.0,,803.2,790.0,13.200000000000045,,21651.0,17005488.8,241.0,34.0,4.356181934657271,1.6708860759493727,70562.19419087138,785.4366449586624 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,297.0,298.8,292.2,,296.0,295.0,1.0,,17751.0,5254800.2,143.0,6.600000000000023,2.22222222222223,0.3389830508474576,36746.854545454546,296.0284040335756 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,BNL,Bottlers Nepal (Balaju) Limited,14744.0,14744.0,14744.0,,14744.0,15200.0,-456.0,,10.0,147440.0,1.0,0.0,0.0,-3.0,147440.0,14744.0 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,BNT,Bottlers Nepal (Terai) Limited,11532.2,11532.2,11532.2,,11532.2,11578.1,-45.899999999999636,,19.0,219111.8,1.0,0.0,0.0,-0.39643810297025966,219111.8,11532.199999999999 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,BOKD86KA,"BOK Debenture 2086 ""KA""",1133.0,1133.0,1133.0,,1133.0,1100.0,33.0,,64.0,72512.0,1.0,0.0,0.0,3.0,72512.0,1133.0 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,BPCL,Butwal Power Company Limited,660.2,674.0,660.2,,663.0,670.9,-7.899999999999977,,20245.0,13444485.6,110.0,13.799999999999955,2.090275674038163,-1.1775227306603038,122222.59636363636,664.0891874536923 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,BUNGAL,Bungal Hydro Limited,635.0,646.0,626.1,,627.0,635.0,-8.0,,51830.0,32863638.1,409.0,19.899999999999977,3.133858267716532,-1.2598425196850394,80351.19339853301,634.0659482924947 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,C30MF,Citizens Super 30 Mutual Fund,9.92,9.99,9.92,,9.96,10.22,-0.2599999999999998,,600.0,5972.0,5.0,0.07000000000000028,0.7056451612903254,-2.5440313111545967,1194.4,9.953333333333333 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.0,940.0,931.9,,938.0,932.0,6.0,,4556.0,4271709.8,78.0,8.100000000000023,0.8690987124463544,0.6437768240343348,54765.510256410256,937.6009218612818 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,CFCL,Central Finance Co. Ltd.,627.0,667.0,627.0,,657.0,649.9,7.100000000000023,,150435.0,98887440.8,514.0,40.0,6.379585326953747,1.0924757655023887,192388.01712062256,657.3433097351016 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,CGH,Chandragiri Hills Limited,793.0,793.0,785.0,,786.5,792.0,-5.5,,2981.0,2351189.5,29.0,8.0,1.008827238335435,-0.6944444444444444,81075.5,788.7250922509226 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,CHCL,Chilime Hydropower Company Limited,494.0,496.0,492.0,,495.6,494.0,1.6000000000000227,,24103.0,11916705.6,138.0,4.0,0.8097165991902834,0.32388663967611797,86352.93913043478,494.407567522715 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,CHDC,CEDB Holdings Limited,2180.0,2240.0,2180.0,,2225.0,2205.0,20.0,,22300.0,49587935.2,143.0,60.0,2.7522935779816518,0.9070294784580499,346768.7776223776,2223.674224215247 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,CHL,Chhyangdi Hydropower Ltd.,266.2,274.0,266.2,,272.0,266.1,5.899999999999977,,9707.0,2613302.4,61.0,7.800000000000011,2.930127723516158,2.217211574596008,42841.02295081967,269.2183372823735 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,CIT,Citizen Investment Trust,1724.0,1745.0,1724.0,,1745.0,1724.8,20.200000000000045,,2488.0,4312120.6,77.0,21.0,1.2180974477958235,1.1711502782931382,56001.56623376623,1733.1674437299034 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,CITY,City Hotel Limited,389.0,394.0,386.0,,389.0,389.0,0.0,,96090.0,37424676.9,425.0,8.0,2.056555269922879,0.0,88058.06329411764,389.47525132688105 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,CKHL,Chirkhwa Hydropower Limited ,603.4,620.0,603.4,,608.4,622.0,-13.600000000000023,,2334.0,1430047.6,19.0,16.600000000000023,2.7510772290354693,-2.1864951768488785,75265.66315789474,612.7024850042845 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,CLI,Citizen Life Insurance Company Limited,443.3,460.2,443.3,,452.4,455.0,-2.6000000000000227,,10527.0,4792939.5,177.0,16.899999999999977,3.8123167155425164,-0.5714285714285765,27078.754237288136,455.2996580222285 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,CORBL,Corporate Development Bank Limited,1380.0,1550.0,1372.0,,1375.0,1440.0,-65.0,,53081.0,73421965.8,722.0,178.0,12.89855072463768,-4.513888888888888,101692.47340720221,1383.2061528607223 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,CREST,Crest Micro Life Insurance Limited,1195.0,1300.0,1179.0,,1199.0,1201.0,-2.0,,11020.0,13239424.8,147.0,121.0,10.125523012552302,-0.16652789342214822,90064.11428571428,1201.3997096188748 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,CSY,Citizens Santulit Yojana,8.93,9.34,8.93,,9.05,9.12,-0.06999999999999851,,14702.0,135159.6,24.0,0.41000000000000014,4.591265397536396,-0.7675438596491065,5631.650000000001,9.193279825874031 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1370.0,1394.0,1355.0,,1355.0,1370.0,-15.0,,568.0,769940.3,13.0,39.0,2.846715328467153,-1.094890510948905,59226.17692307693,1355.5286971830988 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,CZBIL,Citizens Bank International Limited,206.0,209.1,204.0,,208.5,204.5,4.0,,110973.0,23078522.8,258.0,5.099999999999994,2.475728155339803,1.9559902200488997,89451.63875968993,207.9652059509971 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,840.0,864.8,840.0,,855.0,849.9,5.100000000000023,,4057.0,3452093.4,57.0,24.799999999999955,2.9523809523809468,0.6000705965407722,60563.04210526316,850.8980527483362 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,DHEL,Daramkhola Hydro Energy Limited,600.0,629.8,600.0,,624.0,598.0,26.0,,55951.0,34788296.0,590.0,29.799999999999955,4.966666666666659,4.3478260869565215,58963.21355932204,621.7636145913389 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,DHPL,Dibyashwori Hydropower Ltd.,290.0,300.0,290.0,,291.0,298.0,-7.0,,3431.0,1009319.2,24.0,10.0,3.4482758620689653,-2.348993288590604,42054.96666666667,294.17639172252984 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1248.8,1248.8,1220.0,,1220.1,1214.0,6.099999999999909,,120.0,149281.0,3.0,28.799999999999955,2.306213965406787,0.5024711696869777,49760.333333333336,1244.0083333333334 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,DOLTI,Dolti Power Company Limited,312.7,337.0,312.7,,332.0,329.1,2.8999999999999773,,13993.0,4662519.8,86.0,24.30000000000001,7.771026543012476,0.8811911273169181,54215.346511627904,333.2037304366469 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,DORDI,Dordi Khola Jal Bidyut Company Limited,264.1,267.0,262.0,,263.0,263.0,0.0,,11304.0,2982888.3,91.0,5.0,1.8932222642938281,0.0,32778.99230769231,263.8790074309979 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,EBL,Everest Bank Limited,725.0,725.5,720.0,,724.5,719.0,5.5,,28770.0,20839972.4,143.0,5.5,0.7586206896551724,0.764951321279555,145734.07272727272,724.3646993395898 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,EBLD85,10.50% Everest Bank Limited Debenture 2085,1130.0,1130.0,1130.0,,1130.0,1150.0,-20.0,,15.0,16950.0,1.0,0.0,0.0,-1.7391304347826086,16950.0,1130.0 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,ECL,Everest Colour Limited,571.8,651.1,571.8,,651.1,566.2,84.89999999999998,,230.0,146756.0,23.0,79.30000000000007,13.86848548443513,14.99470151889791,6380.695652173913,638.0695652173913 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,EDBL,Excel Development Bank Ltd.,586.9,588.0,576.1,,584.0,580.1,3.8999999999999773,,12114.0,7071846.1,41.0,11.899999999999977,2.0276026580337327,0.6722978796759139,172484.05121951218,583.7746491662539 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,EHPL,Eastern Hydropower Limited,360.9,365.0,355.0,,359.0,355.3,3.6999999999999886,,16984.0,6092789.5,103.0,10.0,2.770850651149903,1.0413734871939175,59153.296116504855,358.73701719265193 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,ENL,Emerging Nepal Limited,855.0,855.0,830.1,,830.1,834.0,-3.8999999999999773,,210.0,178770.0,13.0,24.899999999999977,2.912280701754383,-0.4676258992805728,13751.538461538461,851.2857142857143 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,780.0,786.0,775.0,,785.0,780.0,5.0,,4332.0,3380912.6,42.0,11.0,1.4102564102564104,0.641025641025641,80497.91904761906,780.4507386888273 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1010.0,1010.0,981.0,,993.0,996.0,-3.0,,422.0,416109.8,15.0,29.0,2.8712871287128716,-0.30120481927710846,27740.653333333332,986.0421800947867 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,GBBD85,"Garima Debenture, 2085",1066.0,1066.0,1066.0,,1066.0,1065.0,1.0,,50.0,53300.0,2.0,0.0,0.0,0.09389671361502347,26650.0,1066.0 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,GBBL,Garima Bikas Bank Limited,416.6,425.9,416.6,,425.9,420.0,5.899999999999977,,54530.0,23077327.6,164.0,9.299999999999955,2.2323571771483324,1.4047619047618993,140715.41219512196,423.20424720337434 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1202.0,1202.0,1128.0,,1128.0,1202.0,-74.0,,10002.0,11282335.1,3.0,74.0,6.156405990016639,-6.156405990016639,3760778.3666666667,1128.0079084183162 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,GBIME,Global IME Bank Limited,247.9,250.8,246.0,,249.9,249.0,0.9000000000000057,,133219.0,33251096.1,368.0,4.800000000000011,1.9362646228317915,0.3614457831325324,90356.23940217392,249.59725039221132 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,GBIMESY2,Global IME Sammunat Yojana -2,9.45,9.45,9.22,,9.33,9.5,-0.16999999999999993,,4600.0,42974.0,9.0,0.22999999999999865,2.4338624338624197,-1.7894736842105254,4774.888888888889,9.342173913043478 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,756.0,765.0,755.0,,765.0,759.0,6.0,,2961.0,2251313.1,53.0,10.0,1.3227513227513228,0.7905138339920948,42477.60566037736,760.3218844984802 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,GCIL,Ghorahi Cement Industry Limited,345.8,372.5,345.8,,363.3,364.0,-0.6999999999999886,,15804.0,5786107.0,137.0,26.69999999999999,7.72122614227877,-0.19230769230768918,42234.357664233576,366.11661604657047 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,GFCL,Goodwill Finance Limited,630.0,632.8,627.0,,630.0,636.0,-6.0,,3973.0,2500578.0,27.0,5.7999999999999545,0.9206349206349135,-0.9433962264150944,92614.0,629.3929020891014 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,GHL,Ghalemdi Hydro Limited,244.1,244.1,231.0,,232.7,232.5,0.19999999999998863,,23376.0,5452617.5,79.0,13.099999999999994,5.366653011061039,0.0860215053763392,69020.47468354431,233.25707991101984 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,GIBF1,Global IME Balanced Fund-1,10.41,10.7,10.41,,10.56,10.41,0.15000000000000036,,2400.0,25270.0,10.0,0.28999999999999915,2.785782901056668,1.4409221902017326,2527.0,10.529166666666667 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1090.1,1129.6,1090.1,,1123.0,1110.0,13.0,,2099.0,2357770.8,43.0,39.5,3.623520777910284,1.1711711711711712,54831.879069767434,1123.2828966174368 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1793.0,1826.0,1792.0,,1800.0,1793.0,7.0,,218.0,393446.0,14.0,34.0,1.8962632459564976,0.39040713887339656,28103.285714285714,1804.7981651376147 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,GLH,GreenLife Hydropower Limited,255.1,267.9,255.1,,260.7,260.8,-0.10000000000002274,,15103.0,3947018.3,81.0,12.799999999999983,5.017640141121123,-0.038343558282217305,48728.62098765432,261.34001853936303 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1220.2,1235.0,1220.0,,1235.0,1246.0,-11.0,,419.0,515109.5,9.0,15.0,1.2293066710375347,-0.8828250401284109,57234.38888888889,1229.3782816229118 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,479.9,480.0,472.3,,472.3,478.7,-6.399999999999977,,9296.0,4424346.5,34.0,7.699999999999989,1.604500937695351,-1.3369542510967156,130127.83823529411,475.9408885542169 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,GMLI,Guardian Micro Life Insurance Limited ,1159.2,1220.0,1159.2,,1180.0,1195.0,-15.0,,2073.0,2459947.2,60.0,60.799999999999955,5.244996549344371,-1.2552301255230125,40999.12,1186.6604920405211 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,GRDBL,Green Development Bank Ltd.,1130.0,1130.0,1054.1,,1080.0,1085.0,-5.0,,9914.0,10770519.8,112.0,75.90000000000009,6.716814159292044,-0.4608294930875576,96165.35535714286,1086.3949768004843 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,GRDBLP,Green Development Bank Ltd. Promoter Share,570.0,570.0,570.0,,570.0,570.0,0.0,,1998.0,1138860.0,3.0,0.0,0.0,0.0,379620.0,570.0 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,GSY,Garima Samriddhi Yojana,9.93,9.93,9.4,,9.42,9.9,-0.4800000000000004,,6520.0,61981.68,16.0,0.5299999999999994,5.337361530714999,-4.848484848484853,3873.855,9.50639263803681 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,GUFL,Gurkhas Finance Ltd.,559.0,570.0,558.0,,560.1,564.0,-3.8999999999999773,,2744.0,1544860.0,27.0,12.0,2.146690518783542,-0.6914893617021236,57217.03703703704,562.9956268221574 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,GVL,Green Ventures Limited,482.0,492.8,482.0,,487.0,490.0,-3.0,,14163.0,6905687.6,68.0,10.800000000000011,2.24066390041494,-0.6122448979591837,101554.2294117647,487.58650003530323 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,H8020,Himalayan 80-20,12.0,12.3,12.0,,12.0,12.0,0.0,,1280.0,15440.0,10.0,0.3000000000000007,2.500000000000006,0.0,1544.0,12.0625 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,HATHY,Hathway Investment Nepal Limited,759.0,780.0,750.0,,750.0,757.9,-7.899999999999977,,10591.0,8079520.5,88.0,30.0,3.9525691699604746,-1.0423538725425487,91812.73295454546,762.8666320460768 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,HBL,Himalayan Bank Limited,192.7,216.4,192.7,,205.5,202.8,2.6999999999999886,,119392.0,24595900.2,925.0,23.700000000000017,12.298910223144794,1.3313609467455565,26590.162378378376,206.00961705976948 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,HDHPC,Himal Dolakha Hydropower Company Limited,217.0,222.9,217.0,,220.0,220.8,-0.8000000000000114,,120516.0,26533401.7,263.0,5.900000000000006,2.7188940092165925,-0.36231884057971525,100887.45893536121,220.1649714560722 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,HDL,Himalayan Distillery Limited,1180.0,1188.0,1178.0,,1181.0,1179.0,2.0,,12467.0,14726318.8,199.0,10.0,0.847457627118644,0.16963528413910092,74001.60201005025,1181.2239351888988 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,HEI,Himalayan Everest Insurance Limited,530.3,545.0,530.2,,545.0,535.9,9.100000000000023,,5912.0,3196640.4,34.0,14.799999999999955,2.790873090703367,1.6980779996268003,94018.83529411764,540.7037212449255 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,HEIP,Himalayan Everest Insurance Limited Promoter,335.0,335.0,328.0,,328.0,335.0,-7.0,,397.0,130377.0,4.0,7.0,2.0895522388059704,-2.0895522388059704,32594.25,328.4055415617128 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,HFIN,Hotel Forest Inn Limited,760.0,810.0,760.0,,789.1,760.0,29.100000000000023,,77695.0,61709708.2,1126.0,50.0,6.578947368421052,3.8289473684210553,54804.35896980462,794.2558491537422 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,HHL,Himalayan Hydropower Limited,346.3,356.0,346.3,,351.0,350.5,0.5,,17952.0,6316927.7,96.0,9.699999999999989,2.8010395610742096,0.14265335235378032,65801.33020833334,351.87877116755794 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,HIDCL,Hydorelectricity Investment and Development Company Ltd,262.0,268.8,262.0,,264.2,263.6,0.5999999999999659,,43026.0,11458914.5,193.0,6.800000000000011,2.5954198473282486,0.22761760242790813,59372.613989637306,266.3253497885 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,197.9,199.7,196.3,,198.0,197.5,0.5,,61396.0,12179420.6,116.0,3.3999999999999773,1.718039413845365,0.25316455696202533,104995.00517241379,198.37482246400415 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,HIMSTAR,Him Star Urja Company Limited,775.0,794.9,753.0,,777.0,759.0,18.0,,8884.0,6911820.7,120.0,41.89999999999998,5.406451612903223,2.371541501976284,57598.505833333336,778.0077330031518 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,905.0,905.0,880.7,,900.0,903.0,-3.0,,2846.0,2559565.0,10.0,24.299999999999955,2.685082872928172,-0.33222591362126247,255956.5,899.3552354181307 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,HLI,Himalayan Life Insurance Limited,330.2,337.7,330.2,,335.0,334.8,0.19999999999998863,,19249.0,6460116.7,184.0,7.5,2.271350696547547,0.05973715651134666,35109.32989130435,335.60791209932984 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,HLICF,HLI Large Cap Fund,8.66,8.78,8.45,,8.75,8.92,-0.16999999999999993,,7401.0,63450.36,14.0,0.33000000000000007,3.8106235565819873,-1.9058295964125553,4532.168571428571,8.573214430482368 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,HPPL,Himalayan Power Partner Ltd.,370.0,385.8,370.0,,380.0,381.0,-1.0,,78271.0,29934247.6,241.0,15.800000000000011,4.270270270270273,-0.26246719160104987,124208.49626556017,382.4436585708628 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,HRL,Himalayan Reinsurance Limited,641.0,644.8,632.1,,632.1,641.0,-8.899999999999977,,68611.0,43759738.2,597.0,12.699999999999932,1.9812792511700361,-1.3884555382215251,73299.39396984925,637.7947880077539 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,HURJA,Himalaya Urja Bikas Company Limited,245.0,245.8,241.0,,243.0,242.8,0.19999999999998863,,29569.0,7207130.7,88.0,4.800000000000011,1.9591836734693926,0.08237232289950108,81899.21250000001,243.73941289864385 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,ICFC,ICFC Finance Limited,611.1,629.0,611.1,,629.0,620.0,9.0,,7301.0,4549483.7,40.0,17.899999999999977,2.9291441662575646,1.4516129032258065,113737.0925,623.1315847144227 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1100.0,1100.0,,1100.0,1120.0,-20.0,,74.0,81400.0,3.0,0.0,0.0,-1.7857142857142856,27133.333333333332,1100.0 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,IGI,IGI Prudential insurance Limited,448.1,457.7,445.0,,446.1,450.0,-3.8999999999999773,,5002.0,2232944.9,30.0,12.699999999999989,2.8341887971434923,-0.8666666666666616,74431.49666666666,446.4104158336665 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,IHL,Ingwa Hydropower Limited,365.0,367.9,355.0,,361.1,367.5,-6.399999999999977,,12924.0,4679507.2,77.0,12.899999999999977,3.53424657534246,-1.7414965986394495,60772.82077922078,362.0788610337357 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,900.0,850.0,,900.0,891.9,8.100000000000023,,509.0,455912.8,15.0,50.0,5.88235294117647,0.9081735620585294,30394.186666666665,895.7029469548133 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,ILI,IME Life Insurance Company Limited,421.1,430.0,421.1,,425.1,425.0,0.10000000000002274,,3171.0,1352409.1,139.0,8.899999999999977,2.1135122298741336,0.023529411764711232,9729.561870503598,426.49293598234 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,JBBD87,Jyoti Bikash Bank Bond 2087,1121.0,1121.0,1121.0,,1121.0,1111.2,9.799999999999955,,25.0,28025.0,1.0,0.0,0.0,0.8819294456443444,28025.0,1121.0 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,JBBL,Jyoti Bikas Bank Limited,354.0,363.9,354.0,,362.8,359.0,3.8000000000000114,,73702.0,26632757.7,182.0,9.899999999999977,2.7966101694915193,1.0584958217270226,146333.83351648352,361.3573268025291 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1255.0,1291.9,1255.0,,1289.0,1289.0,0.0,,1896.0,2429380.3,66.0,36.90000000000009,2.9402390438247084,0.0,36808.79242424242,1281.318723628692 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,JFL,Janaki Finance Company Limited,400.1,405.0,395.0,,405.0,400.0,5.0,,3903.0,1565205.7,37.0,10.0,2.499375156210947,1.25,42302.85675675676,401.02631309249296 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,JHAPA,Jhapa Energy Limited,1140.0,1235.9,1140.0,,1215.0,1148.0,67.0,,21424.0,25635061.8,296.0,95.90000000000009,8.412280701754394,5.83623693379791,86604.93851351351,1196.5581497386108 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,JOSHI,Joshi Hydropower Development Company Ltd,274.0,274.0,267.6,,268.1,271.5,-3.3999999999999773,,7332.0,1975836.5,52.0,6.399999999999977,2.335766423357656,-1.2523020257826805,37996.855769230766,269.4812465902891 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1026.7,1040.0,1010.0,,1010.0,1026.7,-16.700000000000045,,301.0,305399.0,7.0,30.0,2.9219830524982955,-1.6265705658907221,43628.42857142857,1014.6146179401993 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,KAHL,Kalanga Hydro Limited,583.0,613.0,575.0,,606.0,583.0,23.0,,66784.0,40197449.9,2042.0,38.0,6.518010291595197,3.9451114922813035,19685.332957884428,601.9024002755151 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,KBL,Kumari Bank Limited,224.0,231.7,223.7,,229.0,223.0,6.0,,999874.0,228509865.7,1951.0,8.0,3.571428571428571,2.690582959641256,117124.482675551,228.53866157135798 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,KBSH,Kutheli Bukhari Small Hydropower Limited,993.3,1091.8,888.7,,1040.1,1045.5,-5.400000000000091,,144037.0,137108248.0,1164.0,203.0999999999999,20.446994865599507,-0.5164992826398939,117790.5910652921,951.8960267153578 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.1,11.0,,11.1,11.08,0.019999999999999574,,7700.0,84846.0,13.0,0.09999999999999964,0.909090909090906,0.18050541516245103,6526.615384615385,11.01896103896104 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,KDL,Kalinchowk Darshan Limited,791.0,824.0,791.0,,810.0,813.0,-3.0,,1158.0,940086.0,35.0,33.0,4.171934260429835,-0.36900369003690037,26859.6,811.8186528497409 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,KEF,Kumari Equity Fund,10.25,10.69,10.25,,10.55,10.5,0.05000000000000071,,12950.0,137027.5,23.0,0.4399999999999995,4.292682926829264,0.476190476190483,5957.717391304348,10.581274131274132 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,KHPL,Kalinchock Hydropower Limited,990.0,1045.0,990.0,,992.0,992.0,0.0,,25775.0,26136567.2,491.0,55.0,5.555555555555555,0.0,53231.29775967413,1014.0278254122211 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,KKHC,Khanikhola Hydropower Co. Ltd.,266.5,290.0,264.5,,274.2,266.5,7.699999999999989,,198420.0,54437477.8,531.0,25.5,9.568480300187618,2.88930581613508,102518.79058380413,274.3547918556597 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,800.0,802.0,791.6,,802.0,806.9,-4.899999999999977,,505.0,401181.5,15.0,10.399999999999977,1.2999999999999972,-0.6072623621266547,26745.433333333334,794.4188118811882 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,KPCL,Kalika power Company Ltd,475.0,484.0,475.0,,477.0,473.0,4.0,,2361.0,1131885.0,32.0,9.0,1.8947368421052633,0.8456659619450317,35371.40625,479.40914866581954 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,KSBBL,Kamana Sewa Bikas Bank Limited,485.0,491.0,485.0,,488.3,488.0,0.30000000000001137,,12647.0,6174005.3,73.0,6.0,1.2371134020618557,0.0614754098360679,84575.41506849315,488.1794338578319 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,KSY,Kumari Sabal Yojana,9.48,9.55,9.48,,9.55,9.75,-0.1999999999999993,,1100.0,10453.0,6.0,0.07000000000000028,0.7383966244725768,-2.051282051282044,1742.1666666666667,9.502727272727272 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,LBBL,Lumbini Bikas Bank Ltd.,497.0,512.0,497.0,,510.1,502.0,8.100000000000023,,75810.0,38305919.4,246.0,15.0,3.0181086519114686,1.6135458167330725,155715.11951219512,505.28847645429363 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,LBLD88,8.5% Laxmi Bank Debenture 2088,1094.0,1094.0,1094.0,,1094.0,1118.5,-24.5,,15.0,16410.0,1.0,0.0,0.0,-2.1904336164506035,16410.0,1094.0 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,LEC,Liberty Energy Company Limited,224.9,227.9,222.4,,224.0,222.6,1.4000000000000057,,105710.0,23820875.8,265.0,5.5,2.4455313472654514,0.6289308176100654,89890.09735849057,225.34174439504304 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,LICN,Life Insurance Corporation (Nepal) Limited,800.1,813.8,797.0,,803.0,803.9,-0.8999999999999773,,5349.0,4317052.3,41.0,16.799999999999955,2.099737532808393,-0.111954223162082,105293.95853658536,807.0765189755094 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,920.0,933.0,920.0,,920.0,937.0,-17.0,,102.0,93970.0,4.0,13.0,1.4130434782608696,-1.814300960512273,23492.5,921.2745098039215 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,LSL,Laxmi Sunrise Bank Limited,227.0,230.9,225.3,,230.0,227.0,3.0,,207893.0,47622676.1,421.0,5.599999999999994,2.466960352422905,1.3215859030837005,113117.99548693588,229.07301400239547 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,LUK,Laxmi Unnati Kosh,10.36,10.36,9.76,,9.76,10.06,-0.3000000000000007,,750.0,7591.0,4.0,0.5999999999999996,5.791505791505788,-2.982107355864818,1897.75,10.121333333333334 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,LVF2,Laxmi Value Fund 2,9.66,9.66,9.66,,9.66,9.81,-0.15000000000000036,,200.0,1932.0,2.0,0.0,0.0,-1.5290519877675877,966.0,9.66 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MABEL,Mabilung Energy Limited,632.5,670.0,632.0,,645.1,630.9,14.200000000000045,,22576.0,14765732.5,247.0,38.0,6.007905138339921,2.2507528926929856,59780.29352226721,654.0455572289156 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MAKAR,Makar Jitumaya Suri Hydropower Limited,427.5,455.0,427.5,,450.0,450.0,0.0,,49866.0,22447874.5,189.0,27.5,6.432748538011696,0.0,118771.82275132275,450.16392933060604 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MANDU,Mandu Hydropower Limited,816.2,840.6,816.2,,828.0,839.0,-11.0,,2360.0,1965385.6,43.0,24.399999999999977,2.9894633668218544,-1.3110846245530394,45706.64186046512,832.7905084745763 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,886.0,886.0,843.9,,863.0,864.0,-1.0,,376.0,324195.9,15.0,42.10000000000002,4.751693002257339,-0.11574074074074073,21613.06,862.2231382978724 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,273.2,277.0,273.2,,275.3,278.1,-2.8000000000000114,,6087.0,1674980.2,116.0,3.8000000000000114,1.3909224011713073,-1.0068320747932438,14439.48448275862,275.1733530474782 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MBL,Machhapuchhre Bank Limited,250.8,260.0,250.8,,257.3,255.0,2.3000000000000114,,69521.0,17944651.8,190.0,9.199999999999989,3.6682615629984006,0.9019607843137301,94445.5357894737,258.11843615598167 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MBLEF,MBL Equity Fund,10.02,10.19,10.02,,10.1,10.2,-0.09999999999999964,,1400.0,14075.0,10.0,0.16999999999999993,1.696606786427145,-0.9803921568627416,1407.5,10.053571428571429 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MCHL,Menchhiyam Hydropower Limited,297.9,304.0,287.0,,289.0,290.0,-1.0,,6485.0,1882882.1,61.0,17.0,5.706612957368245,-0.3448275862068966,30866.91967213115,290.34419429452583 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MDB,Miteri Development Bank Limited,612.0,635.5,583.1,,602.0,593.9,8.100000000000023,,26293.0,16101717.7,140.0,52.39999999999998,8.56209150326797,1.3638659707021423,115012.26928571428,612.3956071958315 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MEHL,Manakamana Engineering Hydropower Limited,313.0,319.0,312.0,,314.8,313.3,1.5,,2273.0,720820.7,44.0,7.0,2.2364217252396164,0.4787743376954995,16382.288636363635,317.1230532336119 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MEL,Modi Energy Limited,220.0,223.0,219.7,,221.0,220.0,1.0,,18174.0,4017632.0,119.0,3.3000000000000114,1.500000000000005,0.45454545454545453,33761.61344537815,221.06481787168482 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MEN,Mountain Energy Nepal Limited,595.0,601.5,594.0,,599.8,594.8,5.0,,33952.0,20285818.8,164.0,7.5,1.2605042016806722,0.840618695359785,123694.01707317073,597.485237983035 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MERO,Mero Microfinance Bittiya Sanstha Ltd.,738.9,738.9,696.0,,697.1,703.8,-6.699999999999932,,20368.0,14324736.3,63.0,42.89999999999998,5.805927730410066,-0.9519749928956994,227376.7666666667,703.2961655538099 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MFIL,Manjushree Finance Ltd.,777.0,799.0,777.0,,790.0,797.0,-7.0,,22682.0,18031144.6,61.0,22.0,2.8314028314028317,-0.8782936010037641,295592.53442622954,794.9539105898951 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MHCL,Molung Hydropower Company Limited,323.0,327.0,315.3,,327.0,324.0,3.0,,3953.0,1277123.0,49.0,11.699999999999989,3.622291021671823,0.9259259259259258,26063.73469387755,323.0769036175057 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MHL,Mandakini Hydropower Limited,489.0,489.0,482.3,,485.0,489.8,-4.800000000000011,,4759.0,2306037.9,29.0,6.699999999999989,1.3701431492842513,-0.9799918334013906,79518.54827586206,484.56354276108425 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MHNL,Mountain Hydro Nepal Limited,240.0,246.8,240.0,,244.0,245.0,-1.0,,5228.0,1271954.2,34.0,6.800000000000011,2.833333333333338,-0.40816326530612246,37410.41764705882,243.29651874521804 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MKCL,Muktinath Krishi Company Limited,1150.0,1178.9,1133.0,,1170.0,1141.0,29.0,,2108.0,2452172.8,45.0,45.90000000000009,3.9913043478260946,2.5416301489921125,54492.72888888889,1163.2698292220114 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MKHC,Maya Khola Hydropower Company Limited,297.1,300.0,295.0,,300.0,299.0,1.0,,4525.0,1352539.4,58.0,5.0,1.6829350387075055,0.33444816053511706,23319.644827586206,298.9037348066298 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MKHL,Mai Khola Hydropower Limited,498.3,510.0,498.3,,503.1,512.0,-8.899999999999977,,2763.0,1389212.9,36.0,11.699999999999989,2.3479831426851274,-1.7382812499999956,38589.24722222222,502.79149475208106 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MKJC,Mailung Khola Jal Vidhyut Company Limited,471.0,494.0,471.0,,490.6,480.0,10.600000000000023,,9050.0,4424228.0,85.0,23.0,4.8832271762208075,2.2083333333333384,52049.74117647059,488.8649723756906 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1131.2,1160.0,1131.2,,1159.0,1159.9,-0.900000000000091,,830.0,958742.4,18.0,28.799999999999955,2.545968882602542,-0.07759289593931294,53263.46666666667,1155.111325301205 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MLBL,Mahalaxmi Bikas Bank Ltd.,365.0,365.0,360.0,,363.0,360.0,3.0,,26246.0,9547577.5,84.0,5.0,1.36986301369863,0.8333333333333334,113661.63690476191,363.7726701211613 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1172.1,1185.0,1172.1,,1180.0,1180.0,0.0,,131.0,154152.0,7.0,12.900000000000091,1.100588686972109,0.0,22021.714285714286,1176.7328244274809 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1740.0,1741.0,1691.1,,1691.1,1738.0,-46.90000000000009,,106.0,183255.9,7.0,49.90000000000009,2.8678160919540283,-2.698504027617957,26179.414285714283,1728.8292452830187 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MMF1,Mega Mutual Fund -1,9.4,9.4,9.12,,9.2,9.5,-0.3000000000000007,,10180.0,94344.4,14.0,0.28000000000000114,2.978723404255331,-3.157894736842113,6738.885714285714,9.26762278978389 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,475.0,501.6,475.0,,490.0,475.0,15.0,,4994.0,2444906.5,73.0,26.600000000000023,5.600000000000005,3.1578947368421053,33491.8698630137,489.5687825390469 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MNBBL,Muktinath Bikas Bank Ltd.,379.0,380.0,377.0,,377.0,377.0,0.0,,17312.0,6551182.4,103.0,3.0,0.79155672823219,0.0,63603.71262135923,378.4185767097967 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MND84/85,Muktinath Debenture 2084/85,1070.0,1075.0,1070.0,,1075.0,1070.0,5.0,,100.0,107350.0,3.0,5.0,0.46728971962616817,0.46728971962616817,35783.333333333336,1073.5 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MNMF1,Muktinath Mutual Fund 1,9.8,10.09,9.51,,9.62,9.87,-0.25,,171554.0,1682292.8,45.0,0.5800000000000001,5.918367346938775,-2.5329280648429586,37384.28444444445,9.80619979714842 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MPFL,Multipurpose Finance Company Limited,610.0,635.0,610.0,,621.0,625.0,-4.0,,6822.0,4263475.4,57.0,25.0,4.098360655737705,-0.64,74797.81403508772,624.9597478745236 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MSHL,Mid Solu Hydropower Limited,596.0,665.0,596.0,,630.0,627.3,2.7000000000000455,,340.0,215596.0,17.0,69.0,11.577181208053691,0.4304160688665783,12682.117647058823,634.1058823529412 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1215.0,1230.0,1215.0,,1226.0,1215.0,11.0,,214.0,261610.0,17.0,15.0,1.2345679012345678,0.9053497942386831,15388.823529411764,1222.4766355140187 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NABBC,Narayani Development Bank Limited,793.0,796.0,777.2,,781.0,793.0,-12.0,,8298.0,6507048.6,53.0,18.799999999999955,2.370744010088267,-1.5132408575031526,122774.50188679245,784.170715835141 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NABIL,Nabil Bank Limited,550.0,557.6,546.1,,554.1,550.0,4.100000000000023,,79925.0,44272575.3,548.0,11.5,2.090909090909091,0.7454545454545496,80789.37098540146,553.9264973412573 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NABILD2089,7% Nabil Debenture 2089,1056.0,1078.0,1056.0,,1078.0,1056.0,22.0,,82.0,87076.0,2.0,22.0,2.083333333333333,2.083333333333333,43538.0,1061.9024390243903 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NABILD87,9% Nabil Debenture 2087,1135.0,1135.0,1135.0,,1135.0,1122.4,12.599999999999909,,25.0,28375.0,1.0,0.0,0.0,1.1225944404846675,28375.0,1135.0 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,760.0,760.0,738.0,,738.0,760.0,-22.0,,67.0,49147.0,9.0,22.0,2.8947368421052633,-2.8947368421052633,5460.777777777777,733.5373134328358 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NBBD2085,10.25% NBBL Debenture 2085,1100.0,1100.0,1100.0,,1100.0,1100.0,0.0,,1.0,1133.0,1.0,0.0,0.0,0.0,1133.0,1133.0 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NBF2,NABIL BALANCED FUND-2,10.02,10.02,10.02,,10.02,10.31,-0.2900000000000009,,200.0,2004.0,1.0,0.0,0.0,-2.812803103782744,2004.0,10.02 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NBF3,Nabil Balanced Fund-3,9.95,9.96,9.66,,9.96,10.0,-0.03999999999999915,,3300.0,32346.0,8.0,0.3000000000000007,3.01507537688443,-0.39999999999999153,4043.25,9.801818181818183 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NBL,Nepal Bank Limited,271.0,274.0,265.2,,272.0,269.0,3.0,,52720.0,14334247.6,209.0,8.800000000000011,3.2472324723247272,1.1152416356877324,68584.91674641149,271.8939226100152 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NBLD85,Nabil Debenture 2085,1071.0,1071.0,1040.0,,1040.0,1050.1,-10.099999999999909,,80.0,83975.0,3.0,31.0,2.8944911297852474,-0.9618131606513579,27991.666666666668,1049.6875 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1516.0,1524.0,1501.0,,1524.0,1516.0,8.0,,311.0,471217.0,5.0,23.0,1.517150395778364,0.5277044854881267,94243.4,1515.1672025723474 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NFS,Nepal Finance Ltd.,585.0,595.0,580.0,,584.9,584.0,0.8999999999999773,,10211.0,5975123.6,80.0,15.0,2.564102564102564,0.154109589041092,74689.045,585.1653706786798 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NGPL,Ngadi Group Power Ltd.,420.0,425.8,420.0,,420.5,419.0,1.5,,73857.0,31186686.9,228.0,5.800000000000011,1.3809523809523836,0.35799522673031026,136783.7144736842,422.25769933790974 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NHDL,Nepal Hydro Developers Ltd.,646.0,655.0,646.0,,650.0,646.9,3.1000000000000227,,2265.0,1472566.5,30.0,9.0,1.393188854489164,0.479208533003559,49085.55,650.1397350993377 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NHPC,National Hydro Power Company Limited,298.0,298.0,280.0,,283.0,284.0,-1.0,,226756.0,64350085.9,452.0,18.0,6.0402684563758395,-0.35211267605633806,142367.44668141592,283.785592883981 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1066.1,1066.1,1050.0,,1050.0,1036.0,14.0,,85.0,90135.5,2.0,16.09999999999991,1.5101772816808845,1.3513513513513513,45067.75,1060.4176470588236 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NIBLGF,NIBL Growth Fund,8.99,9.5,8.99,,9.5,9.25,0.25,,200.0,1849.0,2.0,0.5099999999999998,5.672969966629586,2.7027027027027026,924.5,9.245 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NIBLSTF,NIBL Stable Fund,8.85,8.85,8.64,,8.8,8.85,-0.049999999999998934,,3186.0,28050.6,8.0,0.20999999999999908,2.372881355932193,-0.5649717514124173,3506.325,8.804331450094162 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NIBSF2,NIBL Samriddhi Fund -2,8.7,8.95,8.69,,8.85,8.89,-0.040000000000000924,,13030.0,116224.5,9.0,0.2599999999999998,2.9885057471264345,-0.4499437570303816,12913.833333333334,8.919762087490406 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NICA,NIC Asia Bank Ltd.,334.2,349.5,334.2,,348.0,341.0,7.0,,75431.0,26087212.6,226.0,15.300000000000011,4.5780969479353715,2.0527859237536656,115430.14424778761,345.84206228208564 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NICBF,NIC Asia Balanced Fund,9.12,9.12,9.12,,9.12,9.1,0.019999999999999574,,100.0,912.0,1.0,0.0,0.0,0.21978021978021509,912.0,9.12 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NICFC,NIC Asia Flexi CAP Fund,9.1,9.45,9.1,,9.2,9.1,0.09999999999999964,,10500.0,99127.0,6.0,0.34999999999999964,3.8461538461538423,1.098901098901095,16521.166666666668,9.440666666666667 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NICGF2,NIC ASIA Growth Fund-2,9.28,9.4,9.11,,9.11,9.28,-0.16999999999999993,,5200.0,48811.0,4.0,0.2900000000000009,3.12500000000001,-1.8318965517241375,12202.75,9.38673076923077 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NICL,Nepal Insurance Co. Ltd.,525.0,530.0,513.7,,521.0,520.0,1.0,,10249.0,5390749.0,53.0,16.299999999999955,3.104761904761896,0.19230769230769232,101712.24528301887,525.9780466386965 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,552.0,576.0,552.0,,563.1,560.0,3.1000000000000227,,8017.0,4550838.5,93.0,24.0,4.3478260869565215,0.5535714285714326,48933.74731182796,567.6485593114631 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NICSF,NIC Asia Select Fund 30,9.2,9.2,8.93,,8.95,9.2,-0.25,,1980.0,18005.0,9.0,0.2699999999999996,2.934782608695648,-2.717391304347826,2000.5555555555557,9.093434343434344 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NIFRA,Nepal Infrastructure Bank Limited,251.5,257.0,251.5,,255.0,254.0,1.0,,67347.0,17196317.2,332.0,5.5,2.1868787276341948,0.39370078740157477,51796.13614457831,255.33902326755458 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NIL,Neco Insurance Limited,627.0,639.9,627.0,,631.0,629.9,1.1000000000000227,,4113.0,2593326.3,60.0,12.899999999999977,2.05741626794258,0.1746308937926691,43222.104999999996,630.519401896426 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NIMB,Nepal Investment Mega Bank Limited,198.0,206.0,196.0,,204.9,198.4,6.5,,392742.0,79807285.6,888.0,10.0,5.05050505050505,3.2762096774193545,89873.06936936936,203.205375539158 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NIMBD90,10% NIMB Debenture 2090,1220.1,1220.1,1220.1,,1220.1,1251.3,-31.200000000000045,,25.0,30502.5,1.0,0.0,0.0,-2.49340685686886,30502.5,1220.1 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,145.0,147.7,141.0,,147.0,145.0,2.0,,8262.0,1185618.2,14.0,6.699999999999989,4.620689655172406,1.3793103448275863,84687.01428571428,143.50256596465746 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NLG,NLG Insurance Company Ltd.,608.8,609.0,595.0,,595.1,595.0,0.10000000000002274,,7060.0,4224289.9,33.0,14.0,2.2996057818659663,0.016806722689079453,128008.78484848487,598.3413456090652 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NLIC,Nepal Life Insurance Co. Ltd.,766.8,770.5,763.0,,767.0,763.0,4.0,,19796.0,15180973.6,127.0,7.5,0.9780907668231612,0.5242463958060288,119535.22519685038,766.8707617700545 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NLICL,National Life Insurance Co. Ltd.,583.0,600.0,580.0,,589.8,583.0,6.7999999999999545,,74064.0,43109528.3,57.0,20.0,3.430531732418525,1.1663807890222906,756307.5140350877,582.0577919096996 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NMB,NMB Bank Limited,241.8,248.6,241.8,,247.0,243.1,3.9000000000000057,,45005.0,11092275.1,183.0,6.799999999999983,2.812241521918934,1.6042780748663124,60613.52513661202,246.46761693145206 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NMB50,NMB 50,10.3,10.6,10.3,,10.6,10.43,0.16999999999999993,,918.0,9618.9,2.0,0.29999999999999893,2.9126213592232904,1.6299137104506225,4809.45,10.478104575163398 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NMBD2085,10 % NMB DEBENTURE 2085,1174.68,1174.68,1174.68,,1174.68,1211.0,-36.319999999999936,,25.0,29367.0,1.0,0.0,0.0,-2.9991742361684506,29367.0,1174.68 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NMBHF2,NMB Hybrid Fund L- II,9.58,9.77,9.56,,9.77,9.7,0.07000000000000028,,1973.0,19068.07,11.0,0.20999999999999908,2.192066805845502,0.7216494845360855,1733.4609090909091,9.664505828687279 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,622.0,642.9,622.0,,638.0,635.0,3.0,,3195.0,2041644.0,18.0,20.899999999999977,3.360128617363341,0.47244094488188976,113424.66666666667,639.01220657277 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NMFBS,National Laghubitta Bittiya Sanstha Limited,1117.5,1145.0,1117.5,,1144.9,1130.0,14.900000000000091,,1159.0,1322234.0,16.0,27.5,2.460850111856823,1.3185840707964682,82639.625,1140.8403796376185 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NMIC,Nepal Micro Insurance Company Limited,970.0,990.0,952.0,,983.0,970.0,13.0,,4069.0,3979896.5,108.0,38.0,3.917525773195876,1.3402061855670102,36850.89351851852,978.1018677807815 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,550.9,550.9,536.2,,538.6,545.0,-6.399999999999977,,2915.0,1587783.9,17.0,14.699999999999932,2.6683608640406487,-1.1743119266055004,93399.05294117646,544.6943053173242 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NRIC,Nepal Reinsurance Company Limited,990.0,995.0,960.0,,980.0,996.0,-16.0,,40284.0,39460577.5,368.0,35.0,3.535353535353535,-1.6064257028112447,107229.83016304347,979.559564591401 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NRM,Nepal Republic Media Limited,330.0,335.0,325.0,,326.1,329.2,-3.099999999999966,,9707.0,3197969.6,71.0,10.0,3.0303030303030303,-0.9416767922235619,45041.825352112675,329.4498403214175 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NRN,NRN Infrastructure and Development Limited,1413.0,1528.0,1413.0,,1470.2,1487.1,-16.899999999999864,,162244.0,241806843.8,434.0,115.0,8.138711960368012,-1.1364400511061707,557158.6262672811,1490.390053253125 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NSIF2,NMB Sulav Investment Fund - 2,10.67,10.68,10.67,,10.68,10.67,0.009999999999999787,,200.0,2135.0,2.0,0.009999999999999787,0.09372071227741131,0.09372071227741131,1067.5,10.675 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NSY,Nepal Life Samriddhi Lagani Yojana,9.23,9.5,9.23,,9.35,9.5,-0.15000000000000036,,8000.0,74841.0,30.0,0.2699999999999996,2.925243770314188,-1.5789473684210564,2494.7,9.355125 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NTC,Nepal Doorsanchar Company Limited,875.0,880.0,860.1,,864.9,859.0,5.899999999999977,,5674.0,4923901.0,80.0,19.899999999999977,2.274285714285712,0.6868451688009287,61548.7625,867.8006697215368 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,623.0,640.9,623.0,,634.0,634.4,-0.39999999999997726,,7204.0,4592705.1,47.0,17.899999999999977,2.8731942215088244,-0.06305170239596111,97717.12978723404,637.521529705719 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NWCL,Nepal Warehousing Company Limited ,705.8,769.0,705.8,,735.2,742.9,-7.699999999999932,,2448.0,1817394.5,43.0,63.200000000000045,8.95437801076793,-1.0364786646924125,42264.98837209302,742.3997140522875 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,NYADI,Nyadi Hydropower Limited,397.9,397.9,373.6,,374.0,379.0,-5.0,,4166.0,1559595.0,35.0,24.299999999999955,6.107062075898456,-1.3192612137203166,44559.857142857145,374.36269803168506 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,OHL,Oriental Hotels Limited,689.0,689.0,675.0,,675.0,688.5,-13.5,,1226.0,832585.5,19.0,14.0,2.0319303338171264,-1.9607843137254901,43820.28947368421,679.1072593800978 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,OMPL,Om Megashree Pharmaceuticals Limited,996.0,1024.8,985.0,,1000.0,996.1,3.8999999999999773,,5786.0,5812096.0,94.0,39.799999999999955,3.9959839357429674,0.39152695512498514,61830.8085106383,1004.5101970273073 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,PBD84,10.15% Prime Debenture 2084,1100.0,1100.0,1100.0,,1100.0,1085.0,15.0,,45.0,49500.0,4.0,0.0,0.0,1.3824884792626728,12375.0,1100.0 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,PBLD86,10.25% Prabhu Bank Debenture 2086,1425.9,1425.9,1425.9,,1425.9,1470.0,-44.09999999999991,,20.0,28518.0,1.0,0.0,0.0,-2.999999999999994,28518.0,1425.9 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,PBLD87,8.5% Prabhu Bank Debenture 2087,1119.6,1135.0,1119.6,,1134.9,1087.0,47.90000000000009,,3151.0,3575750.0,8.0,15.400000000000091,1.3754912468738918,4.406623735050606,446968.75,1134.7984766740717 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,PCBL,Prime Commercial Bank Ltd.,239.0,245.0,238.0,,244.0,239.0,5.0,,40928.0,9945691.0,141.0,7.0,2.928870292887029,2.092050209205021,70536.81560283688,243.00456899921815 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,PCIL,Palpa Cement Industries Limited,700.0,717.0,690.2,,701.0,687.0,14.0,,90504.0,63853606.6,1267.0,26.799999999999955,3.828571428571422,2.037845705967977,50397.47955801105,705.5335300097233 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,PHCL,Peoples Hydropower Company Limited,310.1,318.0,306.1,,311.5,306.0,5.5,,97420.0,30443828.6,379.0,11.899999999999977,3.8374717832957033,1.7973856209150325,80326.72453825858,312.50080681584893 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,PMHPL,Panchakanya Mai Hydropower Ltd,328.0,329.8,323.0,,324.2,328.9,-4.699999999999989,,2811.0,913095.5,26.0,6.800000000000011,2.0731707317073207,-1.4290057768318605,35119.057692307695,324.8294201351832 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,PMLI,Prabhu Mahalaxmi Life Insurance Limited,452.0,462.0,452.0,,456.5,465.0,-8.5,,2950.0,1354534.4,87.0,10.0,2.2123893805309733,-1.827956989247312,15569.36091954023,459.1642033898305 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,PPCL,Panchthar Power Compant Limited,358.0,358.0,342.7,,348.8,353.0,-4.199999999999989,,17863.0,6210768.4,49.0,15.300000000000011,4.27374301675978,-1.1898016997167107,126750.37551020409,347.68898841180095 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,PPL,People's Power Limited,335.0,344.0,335.0,,338.4,338.9,-0.5,,14269.0,4836705.3,94.0,9.0,2.6865671641791042,-0.14753614635585718,51454.311702127656,338.96596117457426 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,PRIN,Prabhu Insurance Ltd.,697.0,702.8,689.0,,699.7,688.0,11.700000000000045,,5824.0,4061292.0,44.0,13.799999999999955,1.97991391678622,1.700581395348844,92302.09090909091,697.3372252747253 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,PROFL,Progressive Finance Limited,441.0,451.0,441.0,,445.0,443.5,1.5,,5873.0,2624206.6,33.0,10.0,2.2675736961451247,0.3382187147688839,79521.41212121212,446.8255746637153 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,PRSF,Prabhu Smart Fund,13.17,13.17,12.72,,12.77,12.98,-0.21000000000000085,,1300.0,16620.0,9.0,0.4499999999999993,3.416856492027329,-1.6178736517719634,1846.6666666666667,12.784615384615385 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,PRVU,Prabhu Bank Limited,197.9,202.7,196.0,,201.5,195.9,5.599999999999994,,313103.0,62785040.6,748.0,6.699999999999989,3.385548256695295,2.858601327207756,83937.22005347593,200.525196500832 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,PSF,Prabhu Select Fund,11.65,12.0,11.65,,11.96,12.0,-0.03999999999999915,,4100.0,48772.0,10.0,0.34999999999999964,3.004291845493559,-0.33333333333332626,4877.2,11.895609756097562 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,PURE,Pure Energy Limited,899.0,919.0,873.0,,903.0,890.0,13.0,,10048.0,9062388.9,156.0,46.0,5.116796440489433,1.4606741573033708,58092.23653846154,901.9097233280255 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,RADHI,Radhi Bidyut Company Ltd,721.0,766.8,721.0,,758.3,754.0,4.2999999999999545,,100641.0,76413813.5,152.0,45.799999999999955,6.352288488210813,0.5702917771883228,502722.4572368421,759.2712065659125 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,RAWA,Rawa Energy Development Limited,464.0,464.0,441.1,,447.8,442.0,5.800000000000011,,25542.0,11477151.5,176.0,22.899999999999977,4.935344827586202,1.3122171945701384,65211.088068181816,449.3442760942761 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,RBBD2088,7% RBBL Debenture 2088,1059.0,1075.0,1059.0,,1075.0,1050.0,25.0,,535.0,570790.0,6.0,16.0,1.5108593012275733,2.380952380952381,95131.66666666667,1066.8971962616822 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,RBBD83,8.5% RBBL Debenture 2083,1037.0,1037.1,1037.0,,1037.0,1010.9,26.100000000000023,,1371.0,1421732.0,8.0,0.09999999999990905,0.009643201542903476,2.581857750519341,177716.5,1037.0036469730123 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,RBBF40,RBB Focus 40,8.95,9.3,8.95,,9.05,9.19,-0.1399999999999988,,11300.0,102484.0,12.0,0.3500000000000014,3.910614525139681,-1.5233949945592906,8540.333333333334,9.06938053097345 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,RBCL,Rastriya Beema Company Limited,14510.0,14600.2,14501.0,,14600.2,14895.0,-294.7999999999993,,100.0,1452220.0,8.0,99.20000000000073,0.6836664369400464,-1.9791876468613578,181527.5,14522.2 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,RBCLPO,Rastriya Beema Company Limited Promoter Share,11710.0,11710.2,11710.0,,11710.0,11999.0,-289.0,,40.0,468404.0,4.0,0.2000000000007276,0.0017079419299805942,-2.4085340445037087,117101.0,11710.1 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,RFPL,River Falls Power Limited,350.0,350.0,342.1,,345.0,344.0,1.0,,12347.0,4273180.9,90.0,7.899999999999977,2.2571428571428505,0.29069767441860467,47479.78777777778,346.09062120353127 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,RHGCL,Rapti Hydro And General Construction Limited,265.1,278.0,265.1,,273.0,270.0,3.0,,11919.0,3237776.4,72.0,12.899999999999977,4.866088268577886,1.1111111111111112,44969.11666666667,271.6483262018626 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,263.2,270.0,263.2,,267.1,267.0,0.10000000000002274,,8726.0,2325498.0,63.0,6.800000000000011,2.583586626139822,0.037453183520607766,36912.666666666664,266.50217740087095 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,RIDI,Ridi Power Company Limited,360.0,385.9,360.0,,375.3,378.1,-2.8000000000000114,,531234.0,200403030.4,744.0,25.899999999999977,7.194444444444438,-0.7405448294102118,269358.911827957,377.24059529322295 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,RLEL,Ridge Line Energy Limited,930.0,975.4,905.0,,951.1,940.0,11.100000000000023,,19556.0,18506616.2,277.0,70.39999999999998,7.569892473118276,1.1808510638297898,66810.88880866425,946.339547964819 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,RLFL,Reliance Finance Ltd.,500.0,500.0,475.0,,478.2,479.0,-0.8000000000000114,,28249.0,13530004.3,128.0,25.0,5.0,-0.16701461377870802,105703.15859375,478.9551594746717 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,RMF1,RBB Mutual Fund 1,9.62,9.7,9.55,,9.7,9.9,-0.20000000000000107,,260227.0,2508154.8,22.0,0.14999999999999858,1.5592515592515446,-2.020202020202031,114007.03636363636,9.638334223581719 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,RMF2,RBB Mutual Fund 2,9.9,10.12,9.9,,10.12,10.12,0.0,,450.0,4498.0,4.0,0.21999999999999886,2.2222222222222103,0.0,1124.5,9.995555555555555 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,RNLI,Reliable Nepal Life Insurance Limited,451.1,458.0,451.1,,456.0,458.0,-2.0,,7659.0,3492955.2,178.0,6.899999999999977,1.5295943249833688,-0.43668122270742354,19623.34382022472,456.05891108499804 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,641.3,681.0,641.3,,680.0,675.0,5.0,,4619.0,3127587.5,47.0,39.700000000000045,6.1905504444098005,0.7407407407407408,66544.41489361702,677.1135527170384 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,RSML,Reliance Spinning Mills Limited,3471.0,3599.0,3470.9,,3487.0,3516.0,-29.0,,32964.0,115771361.1,502.0,128.0999999999999,3.6905790838375077,-0.8248009101251422,230620.24123505974,3512.0543957044047 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,RSY,Reliable Samriddhi Yojana,10.35,10.4,10.14,,10.4,10.35,0.05000000000000071,,4150.0,42966.5,15.0,0.2599999999999998,2.5120772946859886,0.48309178743962045,2864.4333333333334,10.353373493975903 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,RURU,Ru Ru Jalbidhyut Pariyojana Limited,633.0,647.9,631.0,,643.9,634.0,9.899999999999977,,1868.0,1181804.5,19.0,16.899999999999977,2.6698262243285904,1.5615141955835927,62200.23684210526,632.6576552462527 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SABBL,Salapa Bikas Bank Limited,1063.1,1195.0,1063.1,,1130.0,1119.0,11.0,,31691.0,36249386.5,398.0,131.9000000000001,12.407111278336949,0.9830205540661305,91078.86055276381,1143.8385188223785 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SADBL,Shangrila Development Bank Ltd.,424.0,431.0,423.1,,425.1,427.0,-1.8999999999999773,,41074.0,17524863.5,115.0,7.899999999999977,1.863207547169806,-0.44496487119437406,152390.11739130435,426.66561571797246 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SAGAR,Sagar Distillery Limited,1800.0,1842.0,1800.0,,1810.0,1820.0,-10.0,,17611.0,32128658.8,150.0,42.0,2.3333333333333335,-0.5494505494505495,214191.05866666668,1824.3517574243372 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SAGF,Sanima Growth Fund,10.05,10.1,10.05,,10.1,10.2,-0.09999999999999964,,1250.0,12592.5,8.0,0.049999999999998934,0.49751243781093457,-0.9803921568627416,1574.0625,10.074 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SAHAS,Sahas Urja Limited,661.0,667.0,660.3,,665.1,664.0,1.1000000000000227,,31929.0,21214756.3,265.0,6.7000000000000455,1.0136157337367695,0.16566265060241306,80055.6841509434,664.435350308497 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SAIL,Shreenagar Agritech Industries Limited,1100.0,1179.0,1100.0,,1120.1,1145.0,-24.90000000000009,,70723.0,80383539.6,591.0,79.0,7.1818181818181825,-2.1746724890829774,136012.75736040607,1136.5968581649533 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SALICO,Sagarmatha Lumbini Insurance Co. Limited,601.0,614.0,590.4,,601.1,604.0,-2.8999999999999773,,7025.0,4232244.4,42.0,23.600000000000023,3.9267886855241305,-0.48013245033112206,100767.72380952381,602.45471886121 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SAND2085,10% Sanima Bank Limited Debenture,1207.7,1207.7,1100.0,,1100.0,1207.7,-107.70000000000005,,25050.0,28307578.8,4.0,107.70000000000005,8.917777593773293,-8.917777593773293,7076894.7,1130.0430658682635 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SANIMA,Sanima Bank Limited,366.0,372.4,365.1,,371.0,366.0,5.0,,81998.0,30385756.5,259.0,7.2999999999999545,1.9945355191256706,1.366120218579235,117319.52316602317,370.5670443181541 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SANVI,Sanvi Energy Limited,665.7,665.7,625.7,,644.0,634.0,10.0,,28323.0,18333847.3,296.0,40.0,6.008712633318311,1.5772870662460567,61938.67331081082,647.3130424037003 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SAPDBL,Saptakoshi Development Bank Ltd,752.0,818.9,752.0,,814.5,791.5,23.0,,33740.0,27263888.5,268.0,66.89999999999998,8.896276595744677,2.9058749210360073,101730.92723880598,808.0583432128038 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SARBTM,Sarbottam Cement Limited,795.0,810.0,795.0,,803.1,798.0,5.100000000000023,,1811.0,1459226.2,35.0,15.0,1.8867924528301887,0.6390977443609052,41692.177142857145,805.7571507454445 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SBCF,Sunrise Bluechip Fund,10.0,10.17,9.88,,9.88,10.18,-0.29999999999999893,,4600.0,46470.0,5.0,0.28999999999999915,2.8999999999999915,-2.9469548133595183,9294.0,10.102173913043478 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SBD87,8.5% Sanima Debenture 2087,1122.0,1122.0,1120.0,,1120.0,1150.0,-30.0,,1026.0,1150940.0,3.0,2.0,0.17825311942959002,-2.608695652173913,383646.6666666667,1121.7738791423003 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SBI,Nepal SBI Bank Limited,409.4,413.0,407.0,,413.0,409.0,4.0,,52337.0,21558122.2,125.0,6.0,1.465559355153884,0.9779951100244498,172464.97759999998,411.90978084338036 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SBL,Siddhartha Bank Limited,402.0,410.9,402.0,,409.0,406.0,3.0,,101703.0,41433892.5,308.0,8.899999999999977,2.213930348258701,0.7389162561576355,134525.625,407.4008878794136 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SBLD84,8.5% SBL Debenture 2084,1058.0,1058.0,1058.0,,1058.0,1090.0,-32.0,,75.0,79350.0,3.0,0.0,0.0,-2.9357798165137616,26450.0,1058.0 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SCB,Standard Chartered Bank Limited,655.09,660.0,654.0,,656.0,655.2,0.7999999999999545,,13589.0,8911623.55,69.0,6.0,0.915904684852463,0.12210012210011516,129153.96449275363,655.7968614320407 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SCBD,10.30% Standard Chartered Bank Limited Debenture,1101.0,1101.0,1101.0,,1101.0,1135.0,-34.0,,500.0,550500.0,1.0,0.0,0.0,-2.9955947136563874,550500.0,1101.0 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SEF,Siddhartha Equity Fund,10.35,10.35,10.35,,10.35,10.38,-0.030000000000001137,,1000.0,10350.0,1.0,0.0,0.0,-0.28901734104047333,10350.0,10.35 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SFEF,Sunrise Focused Equity Fund,10.0,10.1,9.95,,9.95,10.0,-0.05000000000000071,,700.0,6995.0,4.0,0.15000000000000036,1.5000000000000036,-0.5000000000000071,1748.75,9.992857142857142 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SFMF,Sunrise First Mutual Fund,10.3,10.3,10.3,,10.3,10.5,-0.1999999999999993,,200.0,2060.0,1.0,0.0,0.0,-1.904761904761898,2060.0,10.3 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SGHC,Swet-Ganga Hydropower & Construction Limited ,326.0,330.0,323.3,,325.0,325.0,0.0,,41875.0,13650225.7,154.0,6.699999999999989,2.055214723926377,0.0,88637.82922077921,325.9755391044776 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SGHL,Sanigad Hydro Limited,550.0,587.0,550.0,,558.0,550.0,8.0,,90002.0,50972594.1,2698.0,37.0,6.7272727272727275,1.4545454545454546,18892.733172720535,566.3495711206418 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SGIC,Sanima GIC Insurance Limited,478.0,479.9,471.0,,475.1,478.8,-3.6999999999999886,,3424.0,1634896.2,55.0,8.899999999999977,1.8619246861924639,-0.7727652464494545,29725.385454545452,477.4813668224299 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SHEL,Singati Hydro Energy Limited,310.0,315.0,310.0,,311.1,312.5,-1.3999999999999773,,22540.0,7045960.5,133.0,5.0,1.6129032258064515,-0.44799999999999274,52977.14661654135,312.59807009760425 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SHINE,Shine Resunga Development Bank Ltd.,420.0,421.7,417.0,,419.8,417.0,2.8000000000000114,,22942.0,9615362.8,72.0,4.699999999999989,1.1190476190476164,0.6714628297362137,133546.70555555556,419.11615377909516 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SHIVM,SHIVAM CEMENTS LTD,638.0,665.0,638.0,,658.9,660.0,-1.1000000000000227,,44627.0,29439529.7,257.0,27.0,4.231974921630094,-0.1666666666666701,114550.69922178988,659.679783539113 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SHL,Soaltee Hotel Limited,504.9,505.0,499.0,,502.0,499.6,2.3999999999999773,,10965.0,5500959.0,54.0,6.0,1.1883541295306002,0.48038430744595223,101869.61111111111,501.68344733242134 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1453.2,1495.0,1453.2,,1470.0,1498.0,-28.0,,159.0,233922.0,11.0,41.799999999999955,2.8764106798788847,-1.8691588785046727,21265.636363636364,1471.2075471698113 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SHPC,Sanima Mai Hydropower Ltd.,520.0,525.0,512.1,,518.0,515.9,2.1000000000000227,,32830.0,17031560.8,88.0,12.899999999999977,2.4807692307692264,0.4070556309362323,193540.46363636365,518.7804081632653 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SICL,Shikhar Insurance Co. Ltd.,639.8,639.8,630.0,,634.0,634.0,0.0,,1638.0,1038390.6,26.0,9.799999999999955,1.5317286652078705,0.0,39938.1,633.9380952380952 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SIFC,Shree Investment Finance Co. Ltd.,530.0,535.0,526.1,,526.1,533.0,-6.899999999999977,,6462.0,3435998.0,45.0,8.899999999999977,1.6792452830188636,-1.2945590994371439,76355.51111111112,531.7236149798824 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SIGS2,Siddhartha Investment Growth Scheme - 2,10.15,10.2,10.15,,10.2,10.04,0.16000000000000014,,4100.0,41790.0,5.0,0.049999999999998934,0.49261083743841316,1.5936254980079698,8358.0,10.192682926829269 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SIGS3,Siddhartha Investment Growth Scheme 3,10.42,10.55,10.42,,10.55,10.6,-0.049999999999998934,,600.0,6298.0,5.0,0.13000000000000078,1.2476007677543262,-0.4716981132075371,1259.6,10.496666666666666 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SIKLES,Sikles Hydropower Limited,559.0,573.7,559.0,,572.0,567.0,5.0,,3092.0,1766086.0,49.0,14.700000000000045,2.629695885509847,0.8818342151675485,36042.57142857143,571.1791720569211 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SINDU,Sindhu Bikash Bank Ltd,683.1,723.0,683.1,,714.0,719.0,-5.0,,10488.0,7497326.4,57.0,39.89999999999998,5.841018884497142,-0.6954102920723227,131532.04210526316,714.8480549199085 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SIPD,Shikhar power Development Limited,750.0,757.0,717.1,,730.0,745.0,-15.0,,36262.0,26790425.3,519.0,39.89999999999998,5.319999999999997,-2.013422818791946,51619.31657032755,738.8016463515526 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,281.0,285.0,278.0,,281.0,284.0,-3.0,,3385.0,954258.5,54.0,7.0,2.491103202846975,-1.056338028169014,17671.453703703704,281.90797636632203 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SJLIC,SuryaJyoti Life Insurance Company Limited,420.0,429.0,420.0,,426.0,424.9,1.1000000000000227,,5885.0,2499644.1,76.0,9.0,2.142857142857143,0.25888444339845207,32890.053947368426,424.74836023789294 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,755.1,771.0,755.1,,769.0,767.0,2.0,,7828.0,6014480.3,81.0,15.899999999999977,2.1056813667063934,0.2607561929595828,74252.84320987655,768.3291134389372 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SKHEL,Suryakunda Hydro Electric Limited,1007.0,1120.0,1007.0,,1080.0,1060.0,20.0,,8470.0,9263617.0,161.0,113.0,11.221449851042701,1.8867924528301887,57537.99378881988,1093.6974025974025 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SKHL,Super Khudi Hydropower Limited,944.0,970.0,920.1,,922.7,929.0,-6.2999999999999545,,16363.0,15386096.8,302.0,49.89999999999998,5.286016949152541,-0.6781485468245376,50947.340397351,940.2980382570433 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,788.0,832.0,788.0,,825.0,814.0,11.0,,3131.0,2576542.1,49.0,44.0,5.583756345177665,1.3513513513513513,52582.4918367347,822.9134781220058 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SLBBLP,Swarojgar Laghubitta Bittiya Sanstha Ltd. Promoter Share,443.0,443.0,443.0,,443.0,443.0,0.0,,20000.0,8860000.0,1.0,0.0,0.0,0.0,8860000.0,443.0 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1082.0,1147.8,1082.0,,1112.0,1092.0,20.0,,4634.0,5147255.4,69.0,65.79999999999995,6.081330868761548,1.8315018315018317,74597.90434782609,1110.7586102719033 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SLCF,Sanima Large Cap Fund,10.0,10.3,10.0,,10.01,10.24,-0.23000000000000043,,1542.0,15446.02,5.0,0.3000000000000007,3.000000000000007,-2.246093750000004,3089.204,10.016874189364462 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,741.0,769.0,741.0,,755.0,759.7,-4.7000000000000455,,2040.0,1545525.3,35.0,28.0,3.7786774628879893,-0.6186652626036653,44157.86571428572,757.6104411764707 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SMB,Support Microfinance Bittiya Sanstha Ltd.,1850.0,1900.0,1848.0,,1860.0,1848.0,12.0,,3093.0,5766417.2,51.0,52.0,2.810810810810811,0.6493506493506493,113067.00392156863,1864.3443905593276 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1535.0,1600.0,1532.0,,1585.0,1578.0,7.0,,2276.0,3579574.3,36.0,68.0,4.429967426710098,0.4435994930291508,99432.61944444444,1572.747934973638 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SMH,Super Mai Hydropower Limited,511.1,518.3,511.1,,518.0,514.9,3.1000000000000227,,30197.0,15560825.1,77.0,7.199999999999932,1.4087262766581747,0.6020586521654735,202088.63766233766,515.310299036328 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SMHL,Super Madi Hydropower Limited,495.0,498.9,488.0,,490.8,488.0,2.8000000000000114,,20368.0,9988609.7,129.0,10.899999999999977,2.2020202020201975,0.573770491803281,77431.08294573643,490.40699626865666 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SMJC,Sagarmatha Jalabidhyut Company Limited,448.5,474.8,441.1,,472.0,440.0,32.0,,76717.0,35652385.3,474.0,33.69999999999999,7.513935340022295,7.2727272727272725,75216.00274261602,464.72600988046975 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,785.0,785.0,775.2,,776.0,785.0,-9.0,,842.0,657129.9,24.0,9.799999999999955,1.248407643312096,-1.1464968152866242,27380.412500000002,780.4393111638955 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SNLI,Sun Nepal Life Insurance Company Limited,438.1,447.0,436.1,,440.0,438.1,1.8999999999999773,,3826.0,1678232.3,165.0,10.899999999999977,2.4880164346039666,0.4336909381419715,10171.104848484849,438.63886565603764 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SNORL,Snow Rivers Limited,989.0,1017.1,975.0,,975.0,995.0,-20.0,,29133.0,28898698.4,827.0,42.10000000000002,4.256825075834178,-2.0100502512562812,34944.012575574365,991.9575189647478 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SOHL,Solu Hydropower Limited,627.0,633.4,609.0,,610.2,623.0,-12.799999999999955,,95212.0,59047041.3,937.0,24.399999999999977,3.8915470494417828,-2.0545746388442945,63017.119850586976,620.163858547242 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SONA,Sonapur Minerals And Oil Limited,422.0,428.0,415.0,,419.4,422.0,-2.6000000000000227,,14307.0,6015415.0,174.0,13.0,3.080568720379147,-0.6161137440758347,34571.35057471264,420.4525756622632 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SOPL,Sopan Pharmaceuticals Limited,905.0,948.0,895.0,,900.0,905.0,-5.0,,76160.0,70443829.5,1428.0,53.0,5.856353591160221,-0.5524861878453038,49330.41281512605,924.9452402836134 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SPC,Samling Power Company Limited,430.0,432.0,421.0,,426.9,430.0,-3.1000000000000227,,3576.0,1530592.3,31.0,11.0,2.558139534883721,-0.7209302325581448,49373.94516129032,428.01798098434006 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SPDL,Synergy Power Development Ltd.,392.0,399.9,384.0,,384.0,396.0,-12.0,,77768.0,30335017.2,183.0,15.899999999999977,4.056122448979586,-3.0303030303030303,165765.1213114754,390.0706871721016 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SPHL,Sayapatri Hydropower Limited,538.3,556.0,538.3,,540.0,553.7,-13.700000000000045,,4240.0,2312579.4,33.0,17.700000000000045,3.288129295931645,-2.474264041899954,70078.16363636364,545.4196698113208 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SPIL,Siddhartha Premier Insurance Limited,703.0,712.0,703.0,,711.0,710.0,1.0,,2297.0,1629871.5,24.0,9.0,1.2802275960170697,0.14084507042253522,67911.3125,709.5653025685677 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SPL,Shuvam Power Limited,678.0,679.8,663.2,,666.7,680.0,-13.299999999999955,,850.0,568738.0,9.0,16.59999999999991,2.4483775811209303,-1.9558823529411697,63193.11111111111,669.1035294117647 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SRBLD83,10.25% Sunrise Bank Debenture 2083,1024.2,1024.2,1024.2,,1024.2,1044.9,-20.700000000000045,,6400.0,6554880.0,1.0,0.0,0.0,-1.9810508182601247,6554880.0,1024.2 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SRLI,Sanima Reliance Life Insurance Limited,385.0,388.0,383.5,,386.0,384.8,1.1999999999999886,,7661.0,2959752.3,148.0,4.5,1.1688311688311688,0.31185031185030887,19998.32635135135,386.3402036287691 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SSHL,Shiva Shree Hydropower Ltd,221.1,221.1,211.1,,211.1,211.7,-0.5999999999999943,,61663.0,13130604.3,218.0,10.0,4.522840343735866,-0.2834199338686794,60232.12981651376,212.94137975771534 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,STC,Salt Trading Corporation,5102.0,5250.0,5102.0,,5200.0,5200.0,0.0,,1172.0,6093468.0,13.0,148.0,2.9008232065856525,0.0,468728.3076923077,5199.204778156996 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2145.0,2154.9,2105.0,,2105.0,2098.0,7.0,,605.0,1281080.0,22.0,49.90000000000009,2.3263403263403304,0.3336510962821735,58230.90909090909,2117.4876033057853 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,658.4,703.0,658.4,,696.9,693.0,3.8999999999999773,,11896.0,8261284.9,82.0,44.60000000000002,6.773997569866347,0.5627705627705595,100747.3768292683,694.459053463349 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,625.1,646.0,625.1,,637.0,638.9,-1.8999999999999773,,4361.0,2791838.4,35.0,20.899999999999977,3.3434650455927013,-0.2973861324150849,79766.81142857143,640.1830772758541 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,SYPNL,SY Panel Nepal Limited,1360.0,1463.0,1360.0,,1434.0,1426.9,7.099999999999909,,54104.0,78386066.5,716.0,103.0,7.573529411764706,0.4975821711402277,109477.74650837989,1448.8035357829365 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,456.0,450.0,,453.1,451.5,1.6000000000000227,,22830.0,10378094.0,101.0,6.0,1.3303769401330376,0.354374307862685,102753.40594059406,454.5814279456855 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,TPC,Terhathum Power Company Limited,370.0,370.0,362.0,,363.5,361.0,2.5,,5259.0,1908762.6,36.0,8.0,2.1621621621621623,0.6925207756232686,53021.183333333334,362.9516257843697 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,581.0,610.0,580.0,,590.0,590.0,0.0,,43646.0,25817228.3,1097.0,30.0,5.163511187607573,0.0,23534.39225159526,591.5141891582276 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,TRH,Taragaon Regency Hotel Limited,785.0,792.0,776.0,,791.8,791.7,0.09999999999990905,,260.0,205506.0,8.0,16.0,2.038216560509554,0.012631047113794246,25688.25,790.4076923076923 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,TSHL,Three Star Hydropower Limited,385.0,406.8,385.0,,399.7,385.0,14.699999999999989,,11263.0,4469311.5,129.0,21.80000000000001,5.6623376623376656,3.818181818181815,34645.82558139535,396.8135931812128 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,TTL,Trade Tower Limited,756.0,785.0,756.0,,773.0,756.0,17.0,,19871.0,15395912.3,295.0,29.0,3.835978835978836,2.2486772486772484,52189.533220338984,774.7930300437824 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,TVCL,Trishuli Jal Vidhyut Company Limited ,486.0,499.0,486.0,,492.0,486.5,5.5,,5556.0,2759786.0,34.0,13.0,2.674897119341564,1.1305241521068858,81170.17647058824,496.7217422606191 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,UAIL,United Ajod Insurance Limited,460.0,467.9,456.9,,460.1,456.1,4.0,,7339.0,3387812.0,63.0,11.0,2.391304347826087,0.8770006577504933,53774.793650793654,461.61765908161874 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,UHEWA,Upper Hewakhola Hydropower Company Limited,598.0,605.0,584.0,,588.0,598.0,-10.0,,43856.0,25839870.5,193.0,21.0,3.511705685618729,-1.6722408026755853,133885.33937823834,589.1980686793141 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2730.0,2825.0,2730.0,,2800.0,2831.0,-31.0,,454.0,1252577.6,14.0,95.0,3.47985347985348,-1.095019427764041,89469.82857142857,2758.981497797357 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,ULHC,Upper Lohore Khola Hydropower Company Limited,367.0,369.0,358.1,,362.0,362.2,-0.19999999999998863,,4708.0,1711166.2,66.0,10.899999999999977,2.970027247956397,-0.055218111540582177,25926.760606060605,363.4592608326253 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,UMHL,United Modi Hydropower Ltd.,570.0,604.0,570.0,,586.1,590.5,-4.399999999999977,,63175.0,37026654.7,217.0,34.0,5.964912280701754,-0.7451312447078708,170629.74516129034,586.0966315789474 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,UMRH,United IDI Mardi RB Hydropower Limited.,534.0,547.6,534.0,,544.0,540.0,4.0,,3249.0,1768560.3,29.0,13.600000000000023,2.5468164794007535,0.7407407407407408,60984.83793103448,544.3398891966759 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,UNHPL,Union Hydropower Limited,402.8,402.8,397.1,,400.0,400.0,0.0,,15300.0,6102252.7,77.0,5.699999999999989,1.4150943396226385,0.0,79250.03506493507,398.840045751634 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1300.0,1300.0,1261.1,,1261.1,1276.0,-14.900000000000091,,425.0,541457.0,14.0,38.90000000000009,2.9923076923076994,-1.1677115987460887,38675.5,1274.0164705882353 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,UPCL,UNIVERSAL POWER COMPANY LTD,355.1,362.0,354.0,,360.9,362.0,-1.1000000000000227,,35345.0,12664157.3,125.0,8.0,2.252886510842016,-0.3038674033149234,101313.2584,358.3012392134673 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,201.0,199.3,,200.4,200.1,0.30000000000001137,,66456.0,13303802.8,314.0,1.6999999999999886,0.8499999999999943,0.14992503748126504,42368.798726114655,200.18964126640185 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,USHEC,Upper Solu Hydro Electric Company Limited,493.0,500.0,493.0,,500.0,493.5,6.5,,1135.0,565474.0,27.0,7.0,1.4198782961460445,1.3171225937183384,20943.48148148148,498.2149779735683 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,USHL,Upper Syange Hydropower Limited,565.0,565.0,548.1,,560.0,550.0,10.0,,2368.0,1319805.9,74.0,16.899999999999977,2.9911504424778723,1.8181818181818181,17835.214864864865,557.350464527027 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1209.0,1236.0,1175.0,,1185.0,1200.0,-15.0,,2816.0,3372206.8,47.0,61.0,5.045492142266336,-1.25,71749.08085106383,1197.5166193181817 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,672.0,712.8,672.0,,708.0,685.0,23.0,,3659.0,2568981.0,98.0,40.799999999999955,6.071428571428564,3.3576642335766427,26214.091836734693,702.099207433725 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,VLUCL,Vision Lumbini Urja Company Limited ,458.0,460.0,450.0,,455.1,460.0,-4.899999999999977,,520.0,235985.0,26.0,10.0,2.1834061135371177,-1.0652173913043428,9076.346153846154,453.8173076923077 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1398.0,1400.0,1370.0,,1370.0,1368.0,2.0,,310.0,430537.0,13.0,30.0,2.1459227467811157,0.14619883040935672,33118.230769230766,1388.8290322580644 +2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,YMHL,Yambaling Hydropower Limited,693.0,693.0,643.2,,653.0,660.0,-7.0,,33603.0,22361455.7,858.0,49.799999999999955,7.1861471861471795,-1.0606060606060608,26062.30268065268,665.4600988007023 From f12a1fa1f6f649bbf16df6264d6deff9051abbf7 Mon Sep 17 00:00:00 2001 From: "github-actions[bot]" <41898282+github-actions[bot]@users.noreply.github.com> Date: Fri, 24 Jul 2026 09:15:41 +0000 Subject: [PATCH 9/9] Update market data (2026-07-24 15:00:23 NPT) [run:30081889349-1] --- .../2026/07/market_summary_2026-07-24.csv | 1 + data/nepse/2026/07/today_price_2026-07-24.csv | 353 ++++++++++++++++++ 2 files changed, 354 insertions(+) diff --git a/data/nepse/2026/07/market_summary_2026-07-24.csv b/data/nepse/2026/07/market_summary_2026-07-24.csv index f7fb0ca6..f76fba5e 100644 --- a/data/nepse/2026/07/market_summary_2026-07-24.csv +++ b/data/nepse/2026/07/market_summary_2026-07-24.csv @@ -7,3 +7,4 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-24T07:45:32+00:00,2026-07-24T13:30:32+05:45,2026-07-24,13:30:32,1784879132,4,7,13,OPEN,,,,,,,,,, 2026-07-24T08:15:26+00:00,2026-07-24T14:00:26+05:45,2026-07-24,14:00:26,1784880926,4,8,14,OPEN,,,,,,,,,, 2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,OPEN,,,,,,,,,, +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,CLOSE,,,,,,,,,, diff --git a/data/nepse/2026/07/today_price_2026-07-24.csv b/data/nepse/2026/07/today_price_2026-07-24.csv index 2396fa0a..92dc3b5b 100644 --- a/data/nepse/2026/07/today_price_2026-07-24.csv +++ b/data/nepse/2026/07/today_price_2026-07-24.csv @@ -2330,3 +2330,356 @@ scraped_at_utc,scraped_at_npt,npt_date,npt_time,scraped_epoch,weekday,hour_utc,h 2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,VLUCL,Vision Lumbini Urja Company Limited ,458.0,460.0,450.0,,455.1,460.0,-4.899999999999977,,520.0,235985.0,26.0,10.0,2.1834061135371177,-1.0652173913043428,9076.346153846154,453.8173076923077 2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1398.0,1400.0,1370.0,,1370.0,1368.0,2.0,,310.0,430537.0,13.0,30.0,2.1459227467811157,0.14619883040935672,33118.230769230766,1388.8290322580644 2026-07-24T08:45:37+00:00,2026-07-24T14:30:37+05:45,2026-07-24,14:30:37,1784882737,4,8,14,nepse_official,OPEN,2026-07-24,YMHL,Yambaling Hydropower Limited,693.0,693.0,643.2,,653.0,660.0,-7.0,,33603.0,22361455.7,858.0,49.799999999999955,7.1861471861471795,-1.0606060606060608,26062.30268065268,665.4600988007023 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,ACLBSL,Aarambha Chautari Laghubitta Bittiya Sanstha Limited,967.0,970.0,942.0,,945.0,950.0,-5.0,,670.0,640249.5,27.0,28.0,2.8955532574974145,-0.5263157894736842,23712.944444444445,955.5962686567165 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,ADBL,Agricultural Development Bank Limited,317.0,321.4,316.0,,320.0,317.0,3.0,,113909.0,36395473.4,255.0,5.399999999999977,1.703470031545734,0.9463722397476341,142727.34666666665,319.5135889174692 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,ADBLD83,10.35% Agricultural Bank Debenture 2083,1034.0,1034.3,1034.0,,1034.3,1062.2,-27.90000000000009,,26406.0,27311652.8,4.0,0.2999999999999545,0.029013539651833127,-2.626623987949547,6827913.2,1034.2972354767855 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,AHL,Asian Hydropower Limited,434.0,439.7,428.0,,428.0,432.0,-4.0,,3436.0,1475541.4,52.0,11.699999999999989,2.6958525345622095,-0.9259259259259258,28375.796153846153,429.4357974388824 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,AHPC,Arun Valley Hydropower Development Co. Ltd.,279.0,279.8,274.0,,275.0,277.0,-2.0,,46828.0,12952461.9,225.0,5.800000000000011,2.078853046594986,-0.7220216606498195,57566.49733333333,276.5965213120355 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,AKJCL,Ankhu Khola Jalvidhyut Company Ltd,405.8,405.8,375.2,,377.5,386.5,-9.0,,513711.0,196093709.2,986.0,30.600000000000023,7.540660423854121,-2.3285899094437257,198878.00121703852,381.71989542758473 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,AKPL,Arun Kabeli Power Ltd.,268.5,268.7,264.0,,265.0,266.0,-1.0,,58403.0,15548842.4,176.0,4.699999999999989,1.7504655493482266,-0.37593984962406013,88345.69545454545,266.2336249850179 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,ALBSL,Asha Laghubitta Bittiya Sanstha Ltd,1045.0,1129.9,1045.0,,1100.0,1094.9,5.099999999999909,,3624.0,3952713.5,69.0,84.90000000000009,8.124401913875607,0.4657959631016448,57285.70289855073,1090.7046081677704 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,ALICL,Asian Life Insurance Co. Limited,441.0,446.9,439.5,,439.5,441.0,-1.5,,9341.0,4130118.7,83.0,7.399999999999977,1.6780045351473871,-0.3401360544217687,49760.46626506024,442.1495236056097 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,ANLB,Aatmanirbhar Laghubitta Bittiya Sanstha Limited,5550.0,6466.0,5550.0,,5620.0,5818.0,-198.0,,2618.0,14719180.1,116.0,916.0,16.504504504504506,-3.4032313509797176,126889.48362068966,5622.299503437738 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,APHL,Appolo Hydropower Limited,930.0,952.0,900.0,,902.0,930.0,-28.0,,35822.0,33017264.2,773.0,52.0,5.591397849462366,-3.010752688172043,42713.149029754204,921.7035397241918 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,API,Api Power Company Ltd.,325.4,351.0,325.4,,343.5,342.5,1.0,,242221.0,83218439.8,577.0,25.600000000000023,7.867240319606646,0.291970802919708,144226.06551126516,343.5640997271087 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,AVYAN,Aviyan Laghubitta Bittiya Sanstha Limited,1060.2,1157.0,1060.0,,1089.0,1079.0,10.0,,8069.0,8717325.9,106.0,97.0,9.149217128843615,0.9267840593141797,82238.92358490566,1080.3477382575288 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,BANDIPUR,Bandipur Cablecar and Tourism Limited,759.0,795.0,755.7,,761.0,760.0,1.0,,59723.0,46129728.6,680.0,39.299999999999955,5.177865612648215,0.13157894736842105,67837.83617647059,772.3946988597359 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,BARUN,Barun Hydropower Co. Ltd.,318.3,340.0,318.3,,334.0,335.0,-1.0,,24365.0,8169824.3,116.0,21.69999999999999,6.817467797675146,-0.2985074626865672,70429.5198275862,335.309841986456 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,BBC,Bishal Bazar Company Limited,4310.0,4389.0,4262.0,,4375.0,4390.0,-15.0,,126.0,543982.0,13.0,127.0,2.946635730858469,-0.3416856492027335,41844.769230769234,4317.31746031746 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,BEDC,Bhugol Energy Development Company Limited,313.5,339.5,313.5,,334.0,330.0,4.0,,32031.0,10684695.5,183.0,26.0,8.293460925039872,1.2121212121212122,58386.31420765027,333.57358496456555 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,BFC,Best Finance Company Ltd.,533.0,535.0,525.2,,533.0,533.0,0.0,,74820.0,39725464.0,283.0,9.799999999999955,1.838649155722318,0.0,140372.66431095407,530.9471264367816 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,BGWT,Bhagawati Hydropower Development Company Limited,610.0,625.0,600.0,,600.1,610.0,-9.899999999999977,,5088.0,3080219.8,60.0,25.0,4.098360655737705,-1.6229508196721274,51336.996666666666,605.38911163522 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,BHCL,Bikash Hydropower Company Limited,495.0,539.9,495.0,,523.9,515.0,8.899999999999977,,59608.0,31348322.7,501.0,44.89999999999998,9.070707070707067,1.728155339805821,62571.50239520958,525.9079771171655 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,BHDC,Bindhyabasini Hydropower Development Company Limited,440.0,450.0,440.0,,445.2,444.9,0.30000000000001137,,4356.0,1943533.5,51.0,10.0,2.272727272727273,0.06743088334457437,38108.5,446.17389807162533 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,BHL,Balephi Hydropower Limited,225.9,225.9,211.2,,217.0,215.2,1.8000000000000114,,92366.0,20062800.0,353.0,14.700000000000017,6.5073041168658765,0.8364312267658045,56835.127478753544,217.20979581231188 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,BHPL,Barahi Hydropower Public Limited,490.0,500.0,486.0,,486.6,491.0,-4.399999999999977,,5700.0,2786518.6,54.0,14.0,2.857142857142857,-0.8961303462321746,51602.1962962963,488.8629122807018 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,BJHL,Bhujung Hydropower Limited,780.5,810.0,770.0,,788.0,790.0,-2.0,,28171.0,22074351.3,309.0,40.0,5.1249199231262015,-0.25316455696202533,71438.03009708738,783.5842284618934 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,BNHC,Buddha Bhumi Nepal Hydropower Company Limited,297.0,298.8,292.2,,292.3,295.0,-2.6999999999999886,,25426.0,7510467.8,190.0,6.600000000000023,2.22222222222223,-0.9152542372881317,39528.77789473684,295.3853457091166 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,BNL,Bottlers Nepal (Balaju) Limited,14744.0,14744.0,14744.0,,14744.0,15200.0,-456.0,,10.0,147440.0,1.0,0.0,0.0,-3.0,147440.0,14744.0 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,BNT,Bottlers Nepal (Terai) Limited,11532.2,11532.2,11532.2,,11532.2,11578.1,-45.899999999999636,,19.0,219111.8,1.0,0.0,0.0,-0.39643810297025966,219111.8,11532.199999999999 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,BOKD86KA,"BOK Debenture 2086 ""KA""",1133.0,1145.0,1133.0,,1145.0,1100.0,45.0,,564.0,645012.0,2.0,12.0,1.059135039717564,4.090909090909091,322506.0,1143.6382978723404 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,BPCL,Butwal Power Company Limited,660.2,674.0,660.0,,662.0,670.9,-8.899999999999977,,33464.0,22180737.7,168.0,14.0,2.1205695243865494,-1.326576240870469,132028.2005952381,662.8238614630648 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,BUNGAL,Bungal Hydro Limited,635.0,646.0,625.0,,634.9,635.0,-0.10000000000002274,,59530.0,37698707.7,491.0,21.0,3.3070866141732282,-0.015748031496066572,76779.44541751528,633.2724290273812 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,C30MF,Citizens Super 30 Mutual Fund,9.92,9.99,9.92,,9.96,10.22,-0.2599999999999998,,600.0,5972.0,5.0,0.07000000000000028,0.7056451612903254,-2.5440313111545967,1194.4,9.953333333333333 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,CBBL,Chhimek Laghubitta Bittiya Sanstha Limited,932.0,940.0,931.9,,938.0,932.0,6.0,,7273.0,6820216.5,107.0,8.100000000000023,0.8690987124463544,0.6437768240343348,63740.34112149533,937.7446033273752 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,CFCL,Central Finance Co. Ltd.,627.0,667.0,627.0,,657.2,649.9,7.300000000000068,,182979.0,120318525.7,606.0,40.0,6.379585326953747,1.1232497307278149,198545.42194719473,657.5537395001612 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,CGH,Chandragiri Hills Limited,793.0,793.0,785.0,,787.0,792.0,-5.0,,7873.0,6194831.0,67.0,8.0,1.008827238335435,-0.6313131313131313,92460.16417910448,786.8450400101613 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,CHCL,Chilime Hydropower Company Limited,494.0,496.5,492.0,,494.2,494.0,0.19999999999998863,,35710.0,17670134.1,190.0,4.5,0.9109311740890688,0.04048582995951187,93000.7057894737,494.8231335760292 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,CHDC,CEDB Holdings Limited,2180.0,2265.0,2180.0,,2240.0,2205.0,35.0,,34023.0,75994730.3,260.0,85.0,3.89908256880734,1.5873015873015872,292287.4242307692,2233.6281427269787 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,CHL,Chhyangdi Hydropower Ltd.,266.2,274.0,266.2,,270.0,266.1,3.8999999999999773,,10641.0,2865320.3,71.0,7.800000000000011,2.930127723516158,1.4656144306651546,40356.62394366197,269.271713184851 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,CIT,Citizen Investment Trust,1724.0,1745.0,1724.0,,1734.0,1724.8,9.200000000000045,,4293.0,7442512.1,101.0,21.0,1.2180974477958235,0.5333951762523217,73688.23861386138,1733.6389704169578 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,CITY,City Hotel Limited,389.0,394.0,386.0,,387.0,389.0,-2.0,,117919.0,45875235.5,548.0,8.0,2.056555269922879,-0.5141388174807198,83713.93339416059,389.04023524622835 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,CKHL,Chirkhwa Hydropower Limited ,603.4,620.0,603.4,,618.0,622.0,-4.0,,3274.0,2002269.8,31.0,16.600000000000023,2.7510772290354693,-0.6430868167202572,64589.348387096776,611.5668295662798 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,CLI,Citizen Life Insurance Company Limited,443.3,460.2,443.3,,454.0,455.0,-1.0,,11247.0,5119860.8,202.0,16.899999999999977,3.8123167155425164,-0.21978021978021978,25345.845544554453,455.2201298123944 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,CORBL,Corporate Development Bank Limited,1380.0,1550.0,1333.8,,1410.0,1440.0,-30.0,,90475.0,124088058.9,1215.0,216.20000000000005,15.66666666666667,-2.083333333333333,102130.08962962964,1371.5176446532191 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,CREST,Crest Micro Life Insurance Limited,1195.0,1300.0,1179.0,,1199.2,1201.0,-1.7999999999999545,,12811.0,15387016.5,179.0,121.0,10.125523012552302,-0.1498751040799296,85960.98603351956,1201.0784872375302 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,CSY,Citizens Santulit Yojana,8.93,9.34,8.93,,9.06,9.12,-0.05999999999999872,,17602.0,161430.6,29.0,0.41000000000000014,4.591265397536396,-0.6578947368420912,5566.572413793104,9.17115100556755 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,CYCL,CYC Nepal Laghubitta Bittiya Sanstha Limited,1370.0,1394.0,1355.0,,1376.0,1370.0,6.0,,1100.0,1491196.2,25.0,39.0,2.846715328467153,0.43795620437956206,59647.848,1355.6329090909092 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,CZBIL,Citizens Bank International Limited,206.0,209.7,204.0,,209.4,204.5,4.900000000000006,,134021.0,27888493.3,358.0,5.699999999999989,2.7669902912621303,2.396088019559905,77900.81927374302,208.09047313480724 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,DDBL,Deprosc Laghubitta Bittiya Sanstha Limited,840.0,864.8,840.0,,854.0,849.9,4.100000000000023,,4706.0,4004855.3,72.0,24.799999999999955,2.9523809523809468,0.4824096952582684,55622.990277777775,851.0104759881002 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,DHEL,Daramkhola Hydro Energy Limited,600.0,629.8,600.0,,626.0,598.0,28.0,,74284.0,46212970.4,713.0,29.799999999999955,4.966666666666659,4.682274247491638,64814.825245441796,622.1120348931129 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,DHPL,Dibyashwori Hydropower Ltd.,290.0,300.0,290.0,,300.0,298.0,2.0,,5641.0,1664049.2,44.0,10.0,3.4482758620689653,0.6711409395973155,37819.299999999996,294.9918808721858 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,DLBS,Dhaulagiri Laghubitta Bittiya Sanstha Limited,1248.8,1248.8,1220.0,,1220.1,1214.0,6.099999999999909,,150.0,185884.0,4.0,28.799999999999955,2.306213965406787,0.5024711696869777,46471.0,1239.2266666666667 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,DOLTI,Dolti Power Company Limited,312.7,337.0,312.7,,331.5,329.1,2.3999999999999773,,17489.0,5823609.3,110.0,24.30000000000001,7.771026543012476,0.7292616226071034,52941.902727272725,332.98698038767225 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,DORDI,Dordi Khola Jal Bidyut Company Limited,264.1,267.0,262.0,,263.1,263.0,0.10000000000002274,,14614.0,3853798.8,117.0,5.0,1.8932222642938281,0.03802281368822157,32938.45128205128,263.7059531955659 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,EBL,Everest Bank Limited,725.0,725.5,720.0,,724.0,719.0,5.0,,84744.0,61356791.4,180.0,5.5,0.7586206896551724,0.6954102920723227,340871.06333333335,724.0251982441234 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,EBLD85,10.50% Everest Bank Limited Debenture 2085,1130.0,1130.0,1130.0,,1130.0,1150.0,-20.0,,15.0,16950.0,1.0,0.0,0.0,-1.7391304347826086,16950.0,1130.0 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,EBLD86,Everest Bank Limited,1105.0,1105.0,1105.0,,1105.0,1095.0,10.0,,57.0,62985.0,1.0,0.0,0.0,0.91324200913242,62985.0,1105.0 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,ECL,Everest Colour Limited,571.8,651.1,571.8,,651.1,566.2,84.89999999999998,,250.0,159778.0,25.0,79.30000000000007,13.86848548443513,14.99470151889791,6391.12,639.112 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,EDBL,Excel Development Bank Ltd.,586.9,588.0,576.1,,581.5,580.1,1.3999999999999773,,13509.0,7886740.1,54.0,11.899999999999977,2.0276026580337327,0.24133770039647942,146050.74259259258,583.8137611962395 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,EHPL,Eastern Hydropower Limited,360.9,365.0,355.0,,358.9,355.3,3.599999999999966,,19434.0,6969872.5,129.0,10.0,2.770850651149903,1.0132282578102916,54030.01937984496,358.64322836266336 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,ENL,Emerging Nepal Limited,855.0,855.0,828.3,,849.0,834.0,15.0,,240.0,203843.0,16.0,26.700000000000045,3.122807017543865,1.7985611510791366,12740.1875,849.3458333333333 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,FMDBL,First Micro Finance Laghubitta Bittiya Sanstha Limited,780.0,786.0,775.0,,780.0,780.0,0.0,,5442.0,4247042.6,51.0,11.0,1.4102564102564104,0.0,83275.34509803921,780.4194413818449 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,FOWAD,Forward Microfinance Laghubitta Bittiya Sanstha Limited,1010.0,1010.0,981.0,,997.0,996.0,1.0,,787.0,776049.8,23.0,29.0,2.8712871287128716,0.1004016064257028,33741.29565217392,986.0861499364677 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,GBBD85,"Garima Debenture, 2085",1066.0,1085.0,1066.0,,1085.0,1065.0,20.0,,83.0,89060.0,4.0,19.0,1.7823639774859286,1.8779342723004695,22265.0,1073.012048192771 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,GBBL,Garima Bikas Bank Limited,416.6,426.0,416.6,,426.0,420.0,6.0,,64896.0,27485808.0,209.0,9.399999999999977,2.2563610177628366,1.4285714285714286,131511.04306220094,423.5362426035503 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,GBILD84/85,"Global IME Bank Debenture, 2084/85",1145.0,1145.0,1145.0,,1145.0,1150.0,-5.0,,25.0,28625.0,1.0,0.0,0.0,-0.43478260869565216,28625.0,1145.0 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,GBILD86/87,Global IME Bank Limited Debenture 2086/87,1202.0,1202.0,1128.0,,1128.0,1202.0,-74.0,,10003.0,11283463.1,4.0,74.0,6.156405990016639,-6.156405990016639,2820865.775,1128.0079076277116 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,GBIME,Global IME Bank Limited,247.9,250.8,246.0,,249.5,249.0,0.5,,177663.0,44299787.7,518.0,4.800000000000011,1.9362646228317915,0.2008032128514056,85520.82567567567,249.34729065703047 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,GBIMESY2,Global IME Sammunat Yojana -2,9.45,9.45,9.22,,9.33,9.5,-0.16999999999999993,,4700.0,43907.0,10.0,0.22999999999999865,2.4338624338624197,-1.7894736842105254,4390.7,9.341914893617021 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,GBLBS,Grameen Bikas Laghubitta Bittiya Sanstha Ltd.,756.0,765.0,755.0,,761.0,759.0,2.0,,3251.0,2472003.1,55.0,10.0,1.3227513227513228,0.2635046113306983,44945.51090909091,760.3823746539526 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,GCIL,Ghorahi Cement Industry Limited,345.8,372.5,345.8,,364.0,364.0,0.0,,17122.0,6264642.4,163.0,26.69999999999999,7.72122614227877,0.0,38433.38895705522,365.88263053381615 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,GFCL,Goodwill Finance Limited,630.0,632.8,627.0,,630.4,636.0,-5.600000000000023,,6717.0,4226586.4,51.0,5.7999999999999545,0.9206349206349135,-0.8805031446540916,82874.2431372549,629.237218996576 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,GHL,Ghalemdi Hydro Limited,244.1,244.1,231.0,,234.0,232.5,1.5,,40886.0,9527898.7,130.0,13.099999999999994,5.366653011061039,0.6451612903225806,73291.52846153846,233.0357261654356 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,GIBF1,Global IME Balanced Fund-1,10.41,10.7,10.41,,10.55,10.41,0.14000000000000057,,3000.0,31600.0,12.0,0.28999999999999915,2.785782901056668,1.3448607108549526,2633.3333333333335,10.533333333333333 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,GILB,Global IME Laghubitta Bittiya Sanstha Ltd.,1090.1,1129.6,1090.1,,1120.0,1110.0,10.0,,2229.0,2503709.8,49.0,39.5,3.623520777910284,0.9009009009009009,51096.118367346935,1123.2435172723194 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,GLBSL,Gurans Laghubitta Bittiya Sanstha Limited,1793.0,1826.0,1792.0,,1800.0,1793.0,7.0,,728.0,1316174.5,23.0,34.0,1.8962632459564976,0.39040713887339656,57224.97826086957,1807.9320054945056 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,GLH,GreenLife Hydropower Limited,255.1,267.9,255.1,,259.0,260.8,-1.8000000000000114,,26654.0,6944975.3,114.0,12.799999999999983,5.017640141121123,-0.6901840490797589,60920.83596491228,260.56033991145796 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,GMFBS,Ganapati Laghubitta Bittiya Sanstha Limited,1220.2,1246.0,1220.0,,1246.0,1246.0,0.0,,429.0,527569.5,10.0,26.0,2.1307982297983936,0.0,52756.95,1229.7657342657342 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,GMFIL,Guheshowori Merchant Bank & Finance Co. Ltd.,479.9,480.0,470.0,,470.0,478.7,-8.699999999999989,,14004.0,6647562.0,55.0,10.0,2.083767451552407,-1.817422185084602,120864.76363636364,474.69023136246784 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,GMLI,Guardian Micro Life Insurance Limited ,1159.2,1220.0,1148.5,,1180.0,1195.0,-15.0,,4108.0,4818096.8,98.0,71.5,6.168046928916493,-1.2552301255230125,49164.25306122449,1172.8570593962997 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,GRDBL,Green Development Bank Ltd.,1130.0,1130.0,1054.1,,1088.0,1085.0,3.0,,14563.0,15784724.7,135.0,75.90000000000009,6.716814159292044,0.2764976958525346,116923.88666666666,1083.892377944105 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,GRDBLP,Green Development Bank Ltd. Promoter Share,570.0,570.0,570.0,,570.0,570.0,0.0,,1998.0,1138860.0,3.0,0.0,0.0,0.0,379620.0,570.0 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,GSY,Garima Samriddhi Yojana,9.93,9.93,9.4,,9.42,9.9,-0.4800000000000004,,6520.0,61981.68,16.0,0.5299999999999994,5.337361530714999,-4.848484848484853,3873.855,9.50639263803681 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,GUFL,Gurkhas Finance Ltd.,559.0,570.0,557.5,,558.0,564.0,-6.0,,5272.0,2958303.7,55.0,12.5,2.23613595706619,-1.0638297872340425,53787.340000000004,561.1349962063733 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,GVL,Green Ventures Limited,482.0,492.8,482.0,,485.0,490.0,-5.0,,15952.0,7776251.4,96.0,10.800000000000011,2.24066390041494,-1.0204081632653061,81002.61875000001,487.4781469408225 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,H8020,Himalayan 80-20,12.0,12.3,12.0,,12.0,12.0,0.0,,1530.0,18440.0,12.0,0.3000000000000007,2.500000000000006,0.0,1536.6666666666667,12.052287581699346 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,HATHY,Hathway Investment Nepal Limited,759.0,780.0,750.0,,751.0,757.9,-6.899999999999977,,11790.0,8979392.3,105.0,30.0,3.9525691699604746,-0.9104103443726055,85518.02190476192,761.6108821034776 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,HBL,Himalayan Bank Limited,192.7,216.4,192.7,,205.1,202.8,2.299999999999983,,144281.0,29706602.5,1108.0,23.700000000000017,12.298910223144794,1.1341222879684334,26811.0130866426,205.89407129143822 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,HDHPC,Himal Dolakha Hydropower Company Limited,217.0,222.9,217.0,,218.6,220.8,-2.200000000000017,,145917.0,32106974.4,339.0,5.900000000000006,2.7188940092165925,-0.9963768115942107,94710.83893805309,220.03587244803552 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,HDL,Himalayan Distillery Limited,1180.0,1188.0,1166.0,,1166.0,1179.0,-13.0,,24267.0,28567336.8,325.0,22.0,1.864406779661017,-1.102629346904156,87899.49784615384,1177.2092471257263 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,HEI,Himalayan Everest Insurance Limited,530.3,545.0,530.2,,544.0,535.9,8.100000000000023,,7482.0,4037508.8,42.0,14.799999999999955,2.790873090703367,1.5114760216458336,96131.1619047619,539.6296177492649 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,HEIP,Himalayan Everest Insurance Limited Promoter,335.0,335.0,328.0,,328.0,335.0,-7.0,,500.0,164191.0,7.0,7.0,2.0895522388059704,-2.0895522388059704,23455.85714285714,328.382 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,HFIN,Hotel Forest Inn Limited,760.0,810.0,760.0,,778.0,760.0,18.0,,87941.0,69705852.6,1297.0,50.0,6.578947368421052,2.368421052631579,53743.911025443325,792.6433927292161 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,HHL,Himalayan Hydropower Limited,346.3,356.0,346.3,,348.1,350.5,-2.3999999999999773,,21709.0,7626765.4,121.0,9.699999999999989,2.8010395610742096,-0.6847360912981391,63031.11900826447,351.3181353355751 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,HIDCL,Hydorelectricity Investment and Development Company Ltd,262.0,268.8,262.0,,263.7,263.6,0.0999999999999659,,69191.0,18371169.8,266.0,6.800000000000011,2.5954198473282486,0.03793626707130724,69064.54812030075,265.51386451995205 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,HIDCLP,Hydorelectricity Investment and Development Company Limited Promoter,197.9,199.7,195.9,,195.9,197.5,-1.5999999999999943,,85315.0,16885004.0,157.0,3.799999999999983,1.9201616978271767,-0.8101265822784781,107547.79617834395,197.91366113813515 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,HIMSTAR,Him Star Urja Company Limited,775.0,794.9,753.0,,770.0,759.0,11.0,,11420.0,8882361.7,150.0,41.89999999999998,5.406451612903223,1.4492753623188406,59215.74466666666,777.7899912434325 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,HLBSL,Himalayan Laghubitta Bittiya Sanstha Limited,905.0,905.0,880.7,,900.9,903.0,-2.1000000000000227,,3413.0,3067763.8,18.0,24.299999999999955,2.685082872928172,-0.23255813953488624,170431.32222222222,898.846703779666 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,HLI,Himalayan Life Insurance Limited,330.2,337.7,330.2,,333.5,334.8,-1.3000000000000114,,25210.0,8453277.2,233.0,7.5,2.271350696547547,-0.38829151732377876,36280.15965665236,335.31444664815547 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,HLICF,HLI Large Cap Fund,8.66,8.78,8.45,,8.75,8.92,-0.16999999999999993,,7601.0,65200.36,16.0,0.33000000000000007,3.8106235565819873,-1.9058295964125553,4075.0225,8.577866070253915 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,HPPL,Himalayan Power Partner Ltd.,370.0,385.8,370.0,,380.0,381.0,-1.0,,127157.0,48508502.7,326.0,15.800000000000011,4.270270270270273,-0.26246719160104987,148799.08803680982,381.4851144647955 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,HRL,Himalayan Reinsurance Limited,641.0,644.8,629.0,,629.0,641.0,-12.0,,98378.0,62538553.9,795.0,15.799999999999955,2.464898595943831,-1.87207488299532,78664.84767295598,635.6965368273394 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,HURJA,Himalaya Urja Bikas Company Limited,245.0,245.8,240.0,,240.0,242.8,-2.8000000000000114,,51780.0,12571939.1,153.0,5.800000000000011,2.367346938775515,-1.1532125205930852,82169.53660130719,242.79527037466204 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,ICFC,ICFC Finance Limited,611.1,629.0,611.1,,622.0,620.0,2.0,,8521.0,5314518.7,49.0,17.899999999999977,2.9291441662575646,0.3225806451612903,108459.56530612246,623.6965966435864 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,ICFCD89,8% ICFC Finance Limited Debenture 2089,1100.0,1101.0,1100.0,,1101.0,1120.0,-19.0,,99.0,108925.0,4.0,1.0,0.09090909090909091,-1.6964285714285714,27231.25,1100.2525252525252 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,IGI,IGI Prudential insurance Limited,448.1,457.7,442.0,,449.8,450.0,-0.19999999999998863,,8830.0,3935876.9,54.0,15.699999999999989,3.5036822137915618,-0.04444444444444192,72886.60925925926,445.73917327293316 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,IHL,Ingwa Hydropower Limited,365.0,367.9,355.0,,362.5,367.5,-5.0,,13063.0,4729889.7,81.0,12.899999999999977,3.53424657534246,-1.3605442176870748,58393.700000000004,362.08295950394245 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,ILBS,Infinity Laghubitta Bittiya Sanstha Limited,850.0,900.0,850.0,,884.0,891.9,-7.899999999999977,,1485.0,1323219.4,23.0,50.0,5.88235294117647,-0.8857495234891779,57531.27826086956,891.056835016835 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,ILI,IME Life Insurance Company Limited,421.1,430.0,421.1,,425.0,425.0,0.0,,4515.0,1923828.0,191.0,8.899999999999977,2.1135122298741336,0.0,10072.397905759162,426.0970099667774 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,JBBD87,Jyoti Bikash Bank Bond 2087,1121.0,1121.0,1121.0,,1121.0,1111.2,9.799999999999955,,25.0,28025.0,1.0,0.0,0.0,0.8819294456443444,28025.0,1121.0 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,JBBL,Jyoti Bikas Bank Limited,354.0,364.5,354.0,,364.1,359.0,5.100000000000023,,95775.0,34640914.4,260.0,10.5,2.9661016949152543,1.4206128133704798,133234.28615384616,361.69057060819625 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,JBLB,Jeevan Bikas Laghubitta Bittya Sanstha Ltd,1255.0,1291.9,1255.0,,1283.0,1289.0,-6.0,,3348.0,4298868.0,85.0,36.90000000000009,2.9402390438247084,-0.46547711404189296,50574.91764705882,1284.010752688172 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,JFL,Janaki Finance Company Limited,400.1,405.0,395.0,,404.0,400.0,4.0,,4548.0,1825435.7,42.0,10.0,2.499375156210947,1.0,43462.75476190476,401.3710861917326 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,JHAPA,Jhapa Energy Limited,1140.0,1235.9,1140.0,,1211.1,1148.0,63.09999999999991,,22390.0,26812821.1,316.0,95.90000000000009,8.412280701754394,5.496515679442501,84850.69968354431,1197.535556051809 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,JOSHI,Joshi Hydropower Development Company Ltd,274.0,274.0,267.6,,270.0,271.5,-1.5,,10071.0,2713767.6,76.0,6.399999999999977,2.335766423357656,-0.5524861878453038,35707.46842105263,269.4635686624963 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,JSLBB,Janautthan Samudayic Laghubitta Bittya Sanstha Limited,1026.7,1040.0,1010.0,,1039.0,1026.7,12.299999999999955,,684.0,702088.0,16.0,30.0,2.9219830524982955,1.1980130515242966,43880.5,1026.4444444444443 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,KAHL,Kalanga Hydro Limited,583.0,613.0,575.0,,601.2,583.0,18.200000000000045,,88594.0,53367976.2,2462.0,38.0,6.518010291595197,3.1217838765008654,21676.67595450853,602.3881549540602 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,KBL,Kumari Bank Limited,224.0,231.7,223.7,,228.2,223.0,5.199999999999989,,1129916.0,258134231.4,2261.0,8.0,3.571428571428571,2.3318385650224163,114168.1695709863,228.45435536800966 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,KBSH,Kutheli Bukhari Small Hydropower Limited,993.3,1091.8,888.7,,1050.0,1045.5,4.5,,148491.0,141779098.8,1227.0,203.0999999999999,20.446994865599507,0.430416068866571,115549.38777506113,954.799272683193 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,KDBY,Kumari Dhanabriddhi Yojana,11.0,11.1,11.0,,11.0,11.08,-0.08000000000000007,,8100.0,89246.0,17.0,0.09999999999999964,0.909090909090906,-0.7220216606498201,5249.764705882353,11.018024691358026 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,KDL,Kalinchowk Darshan Limited,791.0,824.0,791.0,,813.9,813.0,0.8999999999999773,,1944.0,1576757.0,45.0,33.0,4.171934260429835,0.1107011070110673,35039.044444444444,811.0889917695473 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,KEF,Kumari Equity Fund,10.25,10.69,10.25,,10.69,10.5,0.1899999999999995,,24400.0,259401.0,27.0,0.4399999999999995,4.292682926829264,1.8095238095238046,9607.444444444445,10.631188524590163 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,KHPL,Kalinchock Hydropower Limited,990.0,1045.0,965.0,,990.0,992.0,-2.0,,31107.0,31355705.4,578.0,80.0,8.080808080808081,-0.20161290322580644,54248.62525951557,1007.9951586459639 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,KKHC,Khanikhola Hydropower Co. Ltd.,266.5,290.0,264.5,,282.5,266.5,16.0,,363949.0,101151364.6,969.0,25.5,9.568480300187618,6.0037523452157595,104387.37316821465,277.9273046498273 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,KMCDB,Kalika Laghubitta Bittiya Sanstha Ltd,800.0,806.0,791.6,,806.0,806.9,-0.8999999999999773,,1517.0,1213012.1,21.0,14.399999999999977,1.7999999999999972,-0.11153798488040367,57762.48095238096,799.6124588002638 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,KPCL,Kalika power Company Ltd,475.0,484.0,475.0,,482.0,473.0,9.0,,4122.0,1979800.0,47.0,9.0,1.8947368421052633,1.9027484143763214,42123.40425531915,480.30082484230957 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,KSBBL,Kamana Sewa Bikas Bank Limited,485.0,491.0,485.0,,488.6,488.0,0.6000000000000227,,17265.0,8431286.9,110.0,6.0,1.2371134020618557,0.1229508196721358,76648.06272727273,488.3456067187953 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,KSY,Kumari Sabal Yojana,9.48,9.55,9.48,,9.55,9.75,-0.1999999999999993,,1200.0,11408.0,7.0,0.07000000000000028,0.7383966244725768,-2.051282051282044,1629.7142857142858,9.506666666666666 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,LBBL,Lumbini Bikas Bank Ltd.,497.0,515.0,497.0,,510.0,502.0,8.0,,137289.0,69801533.0,388.0,18.0,3.6217303822937628,1.593625498007968,179900.85824742267,508.4277181711572 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,LBLD88,8.5% Laxmi Bank Debenture 2088,1094.0,1094.0,1094.0,,1094.0,1118.5,-24.5,,15.0,16410.0,1.0,0.0,0.0,-2.1904336164506035,16410.0,1094.0 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,LEC,Liberty Energy Company Limited,224.9,227.9,222.4,,223.6,222.6,1.0,,140448.0,31603684.6,339.0,5.5,2.4455313472654514,0.44923629829290207,93226.20825958703,225.0205385623149 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,LICN,Life Insurance Corporation (Nepal) Limited,800.1,813.8,797.0,,804.0,803.9,0.10000000000002274,,9124.0,7342528.4,58.0,16.799999999999955,2.099737532808393,0.012439358129123366,126595.31724137932,804.748838228847 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,LLBS,Laxmi Laghubitta Bittiya Sanstha Ltd.,920.0,935.0,920.0,,935.0,937.0,-2.0,,235.0,218235.0,7.0,15.0,1.6304347826086956,-0.21344717182497333,31176.428571428572,928.6595744680851 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,LSL,Laxmi Sunrise Bank Limited,227.0,230.9,225.3,,230.4,227.0,3.4000000000000057,,226590.0,51923041.5,499.0,5.599999999999994,2.466960352422905,1.4977973568281964,104054.19138276554,229.14974844432675 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,LUK,Laxmi Unnati Kosh,10.36,10.36,9.76,,9.76,10.06,-0.3000000000000007,,750.0,7591.0,4.0,0.5999999999999996,5.791505791505788,-2.982107355864818,1897.75,10.121333333333334 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,LVF2,Laxmi Value Fund 2,9.66,9.66,9.66,,9.66,9.81,-0.15000000000000036,,400.0,3864.0,4.0,0.0,0.0,-1.5290519877675877,966.0,9.66 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MABEL,Mabilung Energy Limited,632.5,670.0,632.0,,646.0,630.9,15.100000000000023,,25192.0,16433870.1,279.0,38.0,6.007905138339921,2.3934062450467626,58902.760215053764,652.3447959669736 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MAKAR,Makar Jitumaya Suri Hydropower Limited,427.5,455.0,427.5,,450.0,450.0,0.0,,56320.0,25350729.9,221.0,27.5,6.432748538011696,0.0,114709.1850678733,450.1194939630682 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MANDU,Mandu Hydropower Limited,816.2,857.9,816.2,,857.9,839.0,18.899999999999977,,5451.0,4586272.1,100.0,41.69999999999993,5.109041901494723,2.2526817640047647,45862.721,841.3634379013024 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MATRI,Matribhumi Lagubitta Bittiya Sanstha Limited,886.0,886.0,840.0,,843.0,864.0,-21.0,,1407.0,1194199.0,28.0,46.0,5.191873589164786,-2.430555555555556,42649.96428571428,848.7555081734187 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MBJC,Madhya Bhotekoshi Jalavidyut Company Limited,273.2,277.0,273.2,,276.1,278.1,-2.0,,8647.0,2381682.0,149.0,3.8000000000000114,1.3909224011713073,-0.719165767709457,15984.442953020134,275.434485948884 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MBL,Machhapuchhre Bank Limited,250.8,260.0,250.8,,259.9,255.0,4.899999999999977,,90145.0,23271216.9,263.0,9.199999999999989,3.6682615629984006,1.9215686274509716,88483.7144486692,258.15316323700705 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MBLEF,MBL Equity Fund,10.02,10.2,10.02,,10.2,10.2,0.0,,1500.0,15095.0,11.0,0.17999999999999972,1.7964071856287396,0.0,1372.2727272727273,10.063333333333333 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MCHL,Menchhiyam Hydropower Limited,297.9,304.0,283.0,,285.0,290.0,-5.0,,9930.0,2868118.9,96.0,21.0,7.049345417925479,-1.7241379310344827,29876.238541666666,288.83372608257804 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MDB,Miteri Development Bank Limited,612.0,635.5,583.1,,600.0,593.9,6.100000000000023,,28350.0,17337261.8,154.0,52.39999999999998,8.56209150326797,1.0271089408991452,112579.62207792209,611.5436261022928 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MEHL,Manakamana Engineering Hydropower Limited,313.0,319.0,312.0,,315.0,313.3,1.6999999999999886,,2541.0,805235.7,54.0,7.0,2.2364217252396164,0.5426109160548958,14911.772222222222,316.8971664698937 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MEL,Modi Energy Limited,220.0,223.0,218.0,,220.0,220.0,0.0,,27150.0,5991689.8,169.0,5.0,2.272727272727273,0.0,35453.78579881656,220.68839042357274 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MEN,Mountain Energy Nepal Limited,595.0,601.5,594.0,,597.0,594.8,2.2000000000000455,,43290.0,25876129.2,208.0,7.5,1.2605042016806722,0.369872225958313,124404.4673076923,597.7391822591823 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MERO,Mero Microfinance Bittiya Sanstha Ltd.,738.9,738.9,694.0,,694.0,703.8,-9.799999999999955,,25005.0,17555192.9,99.0,44.89999999999998,6.076600351874404,-1.392441034384762,177325.1808080808,702.0673025394921 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MFIL,Manjushree Finance Ltd.,777.0,799.0,777.0,,795.9,797.0,-1.1000000000000227,,27905.0,22159460.6,98.0,22.0,2.8314028314028317,-0.13801756587202293,226116.9448979592,794.103587170758 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MHCL,Molung Hydropower Company Limited,323.0,331.0,315.3,,330.0,324.0,6.0,,5058.0,1641011.0,63.0,15.699999999999989,4.860681114551079,1.8518518518518516,26047.79365079365,324.4387109529458 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MHL,Mandakini Hydropower Limited,489.0,489.0,480.0,,485.0,489.8,-4.800000000000011,,6501.0,3145753.7,54.0,9.0,1.8404907975460123,-0.9799918334013906,58254.69814814815,483.8876634363944 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MHNL,Mountain Hydro Nepal Limited,240.0,246.8,240.0,,241.5,245.0,-3.5,,9321.0,2262003.3,61.0,6.800000000000011,2.833333333333338,-1.4285714285714286,37082.02131147541,242.67817830704857 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MKCL,Muktinath Krishi Company Limited,1150.0,1185.0,1133.0,,1179.0,1141.0,38.0,,5070.0,5945367.8,78.0,52.0,4.521739130434783,3.3304119193689745,76222.6641025641,1172.6563708086785 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MKHC,Maya Khola Hydropower Company Limited,297.1,300.0,295.0,,297.2,299.0,-1.8000000000000114,,6829.0,2039566.9,82.0,5.0,1.6829350387075055,-0.6020066889632145,24872.76707317073,298.66260067359786 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MKHL,Mai Khola Hydropower Limited,498.3,510.0,498.3,,504.0,512.0,-8.0,,3675.0,1848285.0,51.0,11.699999999999989,2.3479831426851274,-1.5625,36240.882352941175,502.934693877551 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MKJC,Mailung Khola Jal Vidhyut Company Limited,471.0,494.0,471.0,,480.5,480.0,0.5,,12760.0,6220497.0,106.0,23.0,4.8832271762208075,0.10416666666666667,58683.93396226415,487.4997648902821 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MLBBL,Mithila LaghuBitta Bittiya Sanstha Limited,1131.2,1160.0,1131.2,,1150.0,1159.9,-9.900000000000091,,1507.0,1736742.4,29.0,28.799999999999955,2.545968882602542,-0.8535218553323639,59887.66896551724,1152.4501658925017 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MLBL,Mahalaxmi Bikas Bank Ltd.,365.0,365.0,360.0,,364.0,360.0,4.0,,29485.0,10723825.9,106.0,5.0,1.36986301369863,1.1111111111111112,101168.16886792453,363.7044565033068 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MLBS,Manushi Laghubitta Bittiya Sanstha Limited,1172.1,1193.0,1144.6,,1193.0,1180.0,13.0,,506.0,588613.4,19.0,48.40000000000009,4.12934049995735,1.1016949152542372,30979.65263157895,1163.2675889328063 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MLBSL,Mahila Lagubitta Bittiya Sanstha Limited ,1740.0,1741.0,1691.1,,1739.9,1738.0,1.900000000000091,,126.0,217854.9,9.0,49.90000000000009,2.8678160919540283,0.10932105868815252,24206.1,1729.0071428571428 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MMF1,Mega Mutual Fund -1,9.4,9.47,9.12,,9.47,9.5,-0.02999999999999936,,45580.0,422033.4,22.0,0.3500000000000014,3.723404255319164,-0.3157894736842038,19183.336363636365,9.25917946467749 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MMKJL,Mathillo Mailun Khola Jalvidhyut Limited,475.0,501.6,475.0,,497.0,475.0,22.0,,6835.0,3351237.5,91.0,26.600000000000023,5.600000000000005,4.631578947368421,36826.78571428572,490.3054133138259 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MNBBL,Muktinath Bikas Bank Ltd.,379.0,380.0,375.1,,377.0,377.0,0.0,,25623.0,9673232.8,140.0,4.899999999999977,1.2928759894459043,0.0,69094.52,377.52147679818916 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MND84/85,Muktinath Debenture 2084/85,1070.0,1075.0,1070.0,,1075.0,1070.0,5.0,,100.0,107350.0,3.0,5.0,0.46728971962616817,0.46728971962616817,35783.333333333336,1073.5 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MNMF1,Muktinath Mutual Fund 1,9.8,10.09,9.51,,9.7,9.87,-0.16999999999999993,,172054.0,1687128.8,49.0,0.5800000000000001,5.918367346938775,-1.722391084093211,34431.200000000004,9.805809803898777 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MPFL,Multipurpose Finance Company Limited,610.0,635.0,610.0,,626.9,625.0,1.8999999999999773,,11795.0,7351538.6,85.0,25.0,4.098360655737705,0.3039999999999964,86488.6894117647,623.2758456973294 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MSHL,Mid Solu Hydropower Limited,596.0,665.0,596.0,,632.0,627.3,4.7000000000000455,,682.0,431483.0,25.0,69.0,11.577181208053691,0.7492427865455198,17259.32,632.6730205278592 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,MSLB,Mahuli Laghubitta Bittiya Sanstha Limited,1215.0,1239.0,1215.0,,1239.0,1215.0,24.0,,344.0,421040.0,23.0,24.0,1.9753086419753085,1.9753086419753085,18306.08695652174,1223.953488372093 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NABBC,Narayani Development Bank Limited,793.0,796.0,777.2,,789.0,793.0,-4.0,,8874.0,6959320.3,66.0,18.799999999999955,2.370744010088267,-0.5044136191677175,105444.24696969696,784.2371309443317 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NABIL,Nabil Bank Limited,550.0,557.6,546.1,,554.0,550.0,4.0,,90376.0,50057653.8,623.0,11.5,2.090909090909091,0.7272727272727273,80349.36404494381,553.8821567672833 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NABILD2089,7% Nabil Debenture 2089,1056.0,1078.0,1056.0,,1078.0,1056.0,22.0,,82.0,87076.0,2.0,22.0,2.083333333333333,2.083333333333333,43538.0,1061.9024390243903 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NABILD87,9% Nabil Debenture 2087,1135.0,1135.0,1135.0,,1135.0,1122.4,12.599999999999909,,25.0,28375.0,1.0,0.0,0.0,1.1225944404846675,28375.0,1135.0 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NADEP,Nadep Laghubittiya bittya Sanstha Ltd.,760.0,760.0,738.0,,738.0,760.0,-22.0,,288.0,212264.2,16.0,22.0,2.8947368421052633,-2.8947368421052633,13266.5125,737.0284722222223 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NBBD2085,10.25% NBBL Debenture 2085,1100.0,1100.0,1100.0,,1100.0,1100.0,0.0,,1.0,1133.0,1.0,0.0,0.0,0.0,1133.0,1133.0 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NBF2,NABIL BALANCED FUND-2,10.02,10.02,10.02,,10.02,10.31,-0.2900000000000009,,200.0,2004.0,1.0,0.0,0.0,-2.812803103782744,2004.0,10.02 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NBF3,Nabil Balanced Fund-3,9.95,10.0,9.66,,9.97,10.0,-0.02999999999999936,,6600.0,65336.0,14.0,0.33999999999999986,3.417085427135677,-0.2999999999999936,4666.857142857143,9.899393939393939 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NBL,Nepal Bank Limited,271.0,274.0,265.2,,272.0,269.0,3.0,,72389.0,19676120.9,262.0,8.800000000000011,3.2472324723247272,1.1152416356877324,75099.69809160304,271.81092293027945 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NBLD85,Nabil Debenture 2085,1071.0,1071.0,1040.0,,1040.0,1050.1,-10.099999999999909,,80.0,83975.0,3.0,31.0,2.8944911297852474,-0.9618131606513579,27991.666666666668,1049.6875 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NESDO,NESDO Sambridha Laghubitta Bittiya Sanstha Limited,1516.0,1524.0,1501.0,,1520.0,1516.0,4.0,,333.0,504657.0,7.0,23.0,1.517150395778364,0.2638522427440633,72093.85714285714,1515.4864864864865 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NFS,Nepal Finance Ltd.,585.0,595.0,580.0,,582.0,584.0,-2.0,,13295.0,7765193.6,103.0,15.0,2.564102564102564,-0.3424657534246575,75390.22912621358,584.0687175629936 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NGPL,Ngadi Group Power Ltd.,420.0,425.8,416.0,,420.0,419.0,1.0,,135494.0,56993070.6,370.0,9.800000000000011,2.3333333333333357,0.23866348448687352,154035.32594594595,420.6316929162915 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NHDL,Nepal Hydro Developers Ltd.,646.0,655.0,646.0,,650.0,646.9,3.1000000000000227,,2976.0,1934716.5,41.0,9.0,1.393188854489164,0.479208533003559,47188.20731707317,650.1063508064516 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NHPC,National Hydro Power Company Limited,298.0,298.0,280.0,,281.1,284.0,-2.8999999999999773,,319035.0,90271761.9,688.0,18.0,6.0402684563758395,-1.0211267605633723,131208.95625000002,282.95253467487896 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NIBD84,8.5% Nepal Investment Bank Debenture 2084,1066.1,1066.1,1050.0,,1050.0,1036.0,14.0,,85.0,90135.5,2.0,16.09999999999991,1.5101772816808845,1.3513513513513513,45067.75,1060.4176470588236 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NIBLGF,NIBL Growth Fund,8.99,9.5,8.99,,9.22,9.25,-0.02999999999999936,,800.0,7381.0,3.0,0.5099999999999998,5.672969966629586,-0.3243243243243174,2460.3333333333335,9.22625 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NIBLSTF,NIBL Stable Fund,8.85,8.85,8.64,,8.8,8.85,-0.049999999999998934,,3286.0,28930.6,9.0,0.20999999999999908,2.372881355932193,-0.5649717514124173,3214.511111111111,8.804199634814363 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NIBSF2,NIBL Samriddhi Fund -2,8.7,8.95,8.69,,8.85,8.89,-0.040000000000000924,,13030.0,116224.5,9.0,0.2599999999999998,2.9885057471264345,-0.4499437570303816,12913.833333333334,8.919762087490406 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NICA,NIC Asia Bank Ltd.,334.2,349.5,334.2,,344.2,341.0,3.1999999999999886,,91081.0,31497386.8,280.0,15.300000000000011,4.5780969479353715,0.9384164222873868,112490.66714285714,345.81731425873676 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NICBF,NIC Asia Balanced Fund,9.12,9.12,9.12,,9.12,9.1,0.019999999999999574,,100.0,912.0,1.0,0.0,0.0,0.21978021978021509,912.0,9.12 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NICFC,NIC Asia Flexi CAP Fund,9.1,9.45,9.1,,9.2,9.1,0.09999999999999964,,10500.0,99127.0,6.0,0.34999999999999964,3.8461538461538423,1.098901098901095,16521.166666666668,9.440666666666667 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NICGF2,NIC ASIA Growth Fund-2,9.28,9.4,9.11,,9.38,9.28,0.10000000000000142,,12300.0,115401.0,7.0,0.2900000000000009,3.12500000000001,1.0775862068965671,16485.85714285714,9.38219512195122 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NICL,Nepal Insurance Co. Ltd.,525.0,530.0,513.7,,520.0,520.0,0.0,,14415.0,7558761.0,71.0,16.299999999999955,3.104761904761896,0.0,106461.42253521127,524.3677419354839 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NICLBSL,NIC ASIA Laghubitta Bittiya Sanstha Limited,552.0,576.0,552.0,,568.0,560.0,8.0,,9403.0,5330033.5,117.0,24.0,4.3478260869565215,1.4285714285714286,45555.84188034188,566.8439327874082 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NICSF,NIC Asia Select Fund 30,9.2,9.2,8.93,,9.2,9.2,0.0,,11980.0,110005.0,11.0,0.2699999999999996,2.934782608695648,0.0,10000.454545454546,9.182387312186979 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NIFRA,Nepal Infrastructure Bank Limited,251.5,257.0,251.5,,255.0,254.0,1.0,,80303.0,20501645.2,410.0,5.5,2.1868787276341948,0.39370078740157477,50004.01268292683,255.30360260513305 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NIL,Neco Insurance Limited,627.0,639.9,627.0,,630.0,629.9,0.10000000000002274,,4967.0,3132092.0,73.0,12.899999999999977,2.05741626794258,0.01587553579933684,42905.3698630137,630.5802295147977 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NIMB,Nepal Investment Mega Bank Limited,198.0,206.0,196.0,,204.2,198.4,5.799999999999983,,461662.0,93878220.4,1014.0,10.0,5.05050505050505,2.9233870967741846,92582.07140039449,203.34838128327652 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NIMBD90,10% NIMB Debenture 2090,1220.1,1220.1,1220.1,,1220.1,1251.3,-31.200000000000045,,25.0,30502.5,1.0,0.0,0.0,-2.49340685686886,30502.5,1220.1 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NIMBPO,Nepal Investment Mega Bank Ltd. Promoter Share,145.0,147.7,141.0,,145.1,145.0,0.09999999999999432,,8857.0,1272902.7,17.0,6.699999999999989,4.620689655172406,0.0689655172413754,74876.6294117647,143.71713898611267 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NLG,NLG Insurance Company Ltd.,608.8,609.0,595.0,,603.9,595.0,8.899999999999977,,10762.0,6439772.2,54.0,14.0,2.2996057818659663,1.495798319327727,119255.04074074075,598.3806169856904 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NLIC,Nepal Life Insurance Co. Ltd.,766.8,770.5,763.0,,769.0,763.0,6.0,,32030.0,24553269.4,180.0,7.5,0.9780907668231612,0.7863695937090431,136407.0522222222,766.5710084295972 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NLICL,National Life Insurance Co. Ltd.,583.0,600.0,580.0,,588.0,583.0,5.0,,76294.0,44407774.8,75.0,20.0,3.430531732418525,0.8576329331046313,592103.664,582.0611686371143 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NMB,NMB Bank Limited,241.8,249.0,241.8,,247.1,243.1,4.0,,60861.0,15022524.2,269.0,7.199999999999989,2.9776674937965213,1.6454134101192923,55845.814869888476,246.83334483495176 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NMB50,NMB 50,10.3,10.6,10.3,,10.6,10.43,0.16999999999999993,,918.0,9618.9,2.0,0.29999999999999893,2.9126213592232904,1.6299137104506225,4809.45,10.478104575163398 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NMBD2085,10 % NMB DEBENTURE 2085,1174.68,1174.68,1174.68,,1174.68,1211.0,-36.319999999999936,,25.0,29367.0,1.0,0.0,0.0,-2.9991742361684506,29367.0,1174.68 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NMBHF2,NMB Hybrid Fund L- II,9.58,9.77,9.56,,9.77,9.7,0.07000000000000028,,1973.0,19068.07,11.0,0.20999999999999908,2.192066805845502,0.7216494845360855,1733.4609090909091,9.664505828687279 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NMBMF,NMB Microfinance Bittiya Sanstha Ltd.,622.0,642.9,622.0,,640.0,635.0,5.0,,4969.0,3154380.4,28.0,20.899999999999977,3.360128617363341,0.7874015748031495,112656.44285714286,634.811913865969 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NMFBS,National Laghubitta Bittiya Sanstha Limited,1117.5,1145.0,1117.5,,1131.0,1130.0,1.0,,1642.0,1868546.0,23.0,27.5,2.460850111856823,0.08849557522123894,81241.13043478261,1137.9695493300853 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NMIC,Nepal Micro Insurance Company Limited,970.0,990.0,952.0,,984.0,970.0,14.0,,5608.0,5487480.5,134.0,38.0,3.917525773195876,1.443298969072165,40951.34701492537,978.5093616262482 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NMLBBL,Nerude Mirmire Laghubitta Bittiya Sanstha Limited,550.9,550.9,536.2,,540.0,545.0,-5.0,,3130.0,1703991.9,25.0,14.699999999999932,2.6683608640406487,-0.9174311926605505,68159.67599999999,544.406357827476 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NRIC,Nepal Reinsurance Company Limited,990.0,995.0,960.0,,986.0,996.0,-10.0,,61409.0,60054508.3,496.0,35.0,3.535353535353535,-1.0040160642570282,121077.6377016129,977.9431076877981 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NRM,Nepal Republic Media Limited,330.0,335.0,320.3,,328.4,329.2,-0.8000000000000114,,12102.0,3971322.8,103.0,14.699999999999989,4.4545454545454515,-0.2430133657351189,38556.53203883495,328.1542554949595 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NRN,NRN Infrastructure and Development Limited,1413.0,1528.0,1413.0,,1460.0,1487.1,-27.09999999999991,,183850.0,273459501.5,598.0,115.0,8.138711960368012,-1.822338780176176,457290.1362876254,1487.4055017677454 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NSIF2,NMB Sulav Investment Fund - 2,10.67,10.68,10.67,,10.68,10.67,0.009999999999999787,,200.0,2135.0,2.0,0.009999999999999787,0.09372071227741131,0.09372071227741131,1067.5,10.675 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NSY,Nepal Life Samriddhi Lagani Yojana,9.23,9.59,9.23,,9.33,9.5,-0.16999999999999993,,9600.0,89827.0,37.0,0.35999999999999943,3.900325027085584,-1.7894736842105254,2427.7567567567567,9.356979166666667 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NTC,Nepal Doorsanchar Company Limited,875.0,880.0,860.1,,864.0,859.0,5.0,,7467.0,6471711.0,123.0,19.899999999999977,2.274285714285712,0.5820721769499418,52615.53658536585,866.7083165930093 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NUBL,Nirdhan Utthan Laghubitta Bittiya Sanstha Limited,623.0,640.9,623.0,,640.6,634.4,6.2000000000000455,,8629.0,5502454.8,59.0,17.899999999999977,2.8731942215088244,0.97730138713746,93261.94576271187,637.670042878665 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NWCL,Nepal Warehousing Company Limited ,705.8,769.0,705.8,,739.9,742.9,-3.0,,3403.0,2521207.0,54.0,63.200000000000045,8.95437801076793,-0.40382285637367077,46689.01851851852,740.8777549221276 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,NYADI,Nyadi Hydropower Limited,397.9,397.9,371.0,,371.0,379.0,-8.0,,8257.0,3087265.2,60.0,26.899999999999977,6.760492586076898,-2.1108179419525066,51454.420000000006,373.8967179362965 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,OHL,Oriental Hotels Limited,689.0,692.0,675.0,,692.0,688.5,3.5,,1236.0,839505.5,20.0,17.0,2.467343976777939,0.5083514887436456,41975.275,679.211569579288 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,OMPL,Om Megashree Pharmaceuticals Limited,996.0,1024.8,985.0,,996.0,996.1,-0.10000000000002274,,6488.0,6506792.2,120.0,39.799999999999955,3.9959839357429674,-0.01003915269551478,54223.26833333333,1002.8964549938348 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,PBD84,10.15% Prime Debenture 2084,1100.0,1100.0,1095.0,,1100.0,1085.0,15.0,,120.0,131875.0,7.0,5.0,0.45454545454545453,1.3824884792626728,18839.285714285714,1098.9583333333333 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,PBLD86,10.25% Prabhu Bank Debenture 2086,1425.9,1425.9,1425.9,,1425.9,1470.0,-44.09999999999991,,20.0,28518.0,1.0,0.0,0.0,-2.999999999999994,28518.0,1425.9 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,PBLD87,8.5% Prabhu Bank Debenture 2087,1119.6,1135.0,1119.6,,1134.9,1087.0,47.90000000000009,,3151.0,3575750.0,8.0,15.400000000000091,1.3754912468738918,4.406623735050606,446968.75,1134.7984766740717 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,PCBL,Prime Commercial Bank Ltd.,239.0,245.0,238.0,,243.0,239.0,4.0,,92403.0,22526461.5,277.0,7.0,2.928870292887029,1.6736401673640167,81322.96570397112,243.7849582805753 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,PCIL,Palpa Cement Industries Limited,700.0,717.0,690.2,,692.0,687.0,5.0,,106254.0,74831683.3,1451.0,26.799999999999955,3.828571428571422,0.727802037845706,51572.49021364576,704.2716820072656 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,PHCL,Peoples Hydropower Company Limited,310.1,318.0,306.1,,310.9,306.0,4.899999999999977,,120642.0,37655953.1,465.0,11.899999999999977,3.8374717832957033,1.6013071895424762,80980.54430107528,312.12971519039803 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,PMHPL,Panchakanya Mai Hydropower Ltd,328.0,329.8,323.0,,324.0,328.9,-4.899999999999977,,4451.0,1444647.0,38.0,6.800000000000011,2.0731707317073207,-1.4898145332927875,38017.02631578947,324.5668389126039 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,PMLI,Prabhu Mahalaxmi Life Insurance Limited,452.0,462.0,452.0,,454.0,465.0,-11.0,,7466.0,3410599.9,125.0,10.0,2.2123893805309733,-2.3655913978494625,27284.799199999998,456.81755960353604 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,PPCL,Panchthar Power Compant Limited,358.0,358.0,342.7,,348.5,353.0,-4.5,,19148.0,6659992.4,66.0,15.300000000000011,4.27374301675978,-1.2747875354107647,100908.97575757577,347.81660747858785 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,PPL,People's Power Limited,335.0,344.0,335.0,,339.0,338.9,0.10000000000002274,,17291.0,5861146.0,121.0,9.0,2.6865671641791042,0.02950722927117815,48439.223140495866,338.9709097218206 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,PRIN,Prabhu Insurance Ltd.,697.0,702.8,689.0,,689.0,688.0,1.0,,8732.0,6071777.2,66.0,13.799999999999955,1.97991391678622,0.14534883720930233,91996.62424242425,695.3478240952818 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,PROFL,Progressive Finance Limited,441.0,451.0,432.7,,444.0,443.5,0.5,,8738.0,3877656.7,45.0,18.30000000000001,4.149659863945581,0.11273957158962795,86170.1488888889,443.76936369878695 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,PRSF,Prabhu Smart Fund,13.17,13.17,12.72,,12.77,12.98,-0.21000000000000085,,1300.0,16620.0,9.0,0.4499999999999993,3.416856492027329,-1.6178736517719634,1846.6666666666667,12.784615384615385 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,PRVU,Prabhu Bank Limited,197.9,202.7,196.0,,199.9,195.9,4.0,,361982.0,72535415.6,889.0,6.699999999999989,3.385548256695295,2.041858090862685,81592.14353205849,200.3840400903912 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,PSF,Prabhu Select Fund,11.65,12.1,11.65,,12.1,12.0,0.09999999999999964,,27964.0,334772.55,22.0,0.4499999999999993,3.8626609442060027,0.8333333333333304,15216.93409090909,11.97155449864111 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,PURE,Pure Energy Limited,899.0,919.0,873.0,,891.0,890.0,1.0,,13513.0,12171219.0,195.0,46.0,5.116796440489433,0.11235955056179776,62416.50769230769,900.7044327684451 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,RADHI,Radhi Bidyut Company Ltd,721.0,766.8,721.0,,755.0,754.0,1.0,,113722.0,86306613.0,186.0,45.799999999999955,6.352288488210813,0.1326259946949602,464014.0483870968,758.9262675647632 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,RAWA,Rawa Energy Development Limited,464.0,464.0,441.1,,442.6,442.0,0.6000000000000227,,35102.0,15735359.1,227.0,22.899999999999977,4.935344827586202,0.13574660633484675,69318.76255506607,448.27528630847246 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,RBBD2088,7% RBBL Debenture 2088,1059.0,1075.0,1059.0,,1075.0,1050.0,25.0,,535.0,570790.0,6.0,16.0,1.5108593012275733,2.380952380952381,95131.66666666667,1066.8971962616822 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,RBBD83,8.5% RBBL Debenture 2083,1037.0,1037.1,1037.0,,1037.0,1010.9,26.100000000000023,,1371.0,1421732.0,8.0,0.09999999999990905,0.009643201542903476,2.581857750519341,177716.5,1037.0036469730123 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,RBBF40,RBB Focus 40,8.95,9.32,8.95,,9.32,9.19,0.13000000000000078,,11700.0,106156.0,16.0,0.370000000000001,4.134078212290515,1.4145810663765048,6634.75,9.073162393162393 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,RBCL,Rastriya Beema Company Limited,14510.0,14600.2,14501.0,,14600.2,14895.0,-294.7999999999993,,100.0,1452220.0,8.0,99.20000000000073,0.6836664369400464,-1.9791876468613578,181527.5,14522.2 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,RBCLPO,Rastriya Beema Company Limited Promoter Share,11710.0,11710.2,11710.0,,11710.0,11999.0,-289.0,,40.0,468404.0,4.0,0.2000000000007276,0.0017079419299805942,-2.4085340445037087,117101.0,11710.1 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,RFPL,River Falls Power Limited,350.0,350.0,342.1,,345.9,344.0,1.8999999999999773,,18660.0,6448968.0,123.0,7.899999999999977,2.2571428571428505,0.5523255813953423,52430.634146341465,345.6038585209003 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,RHGCL,Rapti Hydro And General Construction Limited,265.1,278.0,265.1,,273.0,270.0,3.0,,18125.0,4938249.7,103.0,12.899999999999977,4.866088268577886,1.1111111111111112,47944.171844660195,272.455155862069 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,RHPL,RASUWAGADHI HYDROPOWER COMPANY LIMITED,263.2,270.0,263.2,,267.0,267.0,0.0,,11576.0,3086581.0,78.0,6.800000000000011,2.583586626139822,0.0,39571.55128205128,266.63623013130615 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,RIDI,Ridi Power Company Limited,360.0,385.9,360.0,,370.0,378.1,-8.100000000000023,,824107.0,309319239.7,1112.0,25.899999999999977,7.194444444444438,-2.1422903993652533,278164.7839028777,375.33868745199345 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,RLEL,Ridge Line Energy Limited,930.0,975.4,905.0,,970.0,940.0,30.0,,27728.0,26392168.3,397.0,70.39999999999998,7.569892473118276,3.1914893617021276,66479.01335012594,951.8237269186383 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,RLFL,Reliance Finance Ltd.,500.0,500.0,471.0,,471.0,479.0,-8.0,,46706.0,22336280.3,177.0,29.0,5.800000000000001,-1.6701461377870561,126193.67401129944,478.231497023937 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,RMF1,RBB Mutual Fund 1,9.62,9.7,9.55,,9.7,9.9,-0.20000000000000107,,260327.0,2509124.8,23.0,0.14999999999999858,1.5592515592515446,-2.020202020202031,109092.38260869564,9.638357911396051 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,RMF2,RBB Mutual Fund 2,9.9,10.12,9.9,,10.12,10.12,0.0,,450.0,4498.0,4.0,0.21999999999999886,2.2222222222222103,0.0,1124.5,9.995555555555555 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,RNLI,Reliable Nepal Life Insurance Limited,451.1,458.0,451.1,,455.0,458.0,-3.0,,10240.0,4668033.4,226.0,6.899999999999977,1.5295943249833688,-0.6550218340611353,20655.01504424779,455.86263671875 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,RSDC,RSDC Laghubitta Bittiya Sanstha Ltd.,641.3,681.0,641.3,,670.1,675.0,-4.899999999999977,,4871.0,3296498.7,53.0,39.700000000000045,6.1905504444098005,-0.7259259259259225,62198.08867924529,676.7601519195238 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,RSML,Reliance Spinning Mills Limited,3471.0,3599.0,3420.0,,3484.0,3516.0,-32.0,,42604.0,149119167.1,694.0,179.0,5.15701526937482,-0.9101251422070534,214869.1168587896,3500.121282039245 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,RSY,Reliable Samriddhi Yojana,10.35,10.4,10.14,,10.35,10.35,0.0,,5150.0,53305.5,21.0,0.2599999999999998,2.5120772946859886,0.0,2538.3571428571427,10.350582524271845 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,RURU,Ru Ru Jalbidhyut Pariyojana Limited,633.0,647.9,626.0,,631.0,634.0,-3.0,,4884.0,3079366.1,45.0,21.899999999999977,3.4597156398104225,-0.47318611987381703,68430.35777777778,630.5008394758395 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SABBL,Salapa Bikas Bank Limited,1063.1,1195.0,1063.1,,1160.0,1119.0,41.0,,46161.0,52630234.2,574.0,131.9000000000001,12.407111278336949,3.6639857015192137,91690.30348432057,1140.145018522129 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SADBL,Shangrila Development Bank Ltd.,424.0,431.0,422.1,,426.3,427.0,-0.6999999999999886,,48901.0,20845753.5,141.0,8.899999999999977,2.0990566037735796,-0.16393442622950552,147842.22340425532,426.2848101265823 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SAGAR,Sagar Distillery Limited,1800.0,1842.0,1787.0,,1792.0,1820.0,-28.0,,23524.0,42762367.1,218.0,55.0,3.0555555555555554,-1.5384615384615385,196157.64724770642,1817.8187000510118 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SAGF,Sanima Growth Fund,10.05,10.1,10.05,,10.1,10.2,-0.09999999999999964,,1250.0,12592.5,8.0,0.049999999999998934,0.49751243781093457,-0.9803921568627416,1574.0625,10.074 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SAHAS,Sahas Urja Limited,661.0,667.0,660.3,,662.3,664.0,-1.7000000000000455,,46493.0,30893626.1,353.0,6.7000000000000455,1.0136157337367695,-0.256024096385549,87517.35439093485,664.479085023552 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SAIL,Shreenagar Agritech Industries Limited,1100.0,1179.0,1100.0,,1119.0,1145.0,-26.0,,90193.0,102063033.6,789.0,79.0,7.1818181818181825,-2.2707423580786026,129357.45703422053,1131.6070382402181 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SALICO,Sagarmatha Lumbini Insurance Co. Limited,601.0,614.0,590.4,,601.1,604.0,-2.8999999999999773,,7025.0,4232244.4,42.0,23.600000000000023,3.9267886855241305,-0.48013245033112206,100767.72380952381,602.45471886121 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SAND2085,10% Sanima Bank Limited Debenture,1207.7,1207.7,1100.0,,1100.0,1207.7,-107.70000000000005,,25050.0,28307578.8,4.0,107.70000000000005,8.917777593773293,-8.917777593773293,7076894.7,1130.0430658682635 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SANIMA,Sanima Bank Limited,366.0,372.5,365.1,,372.0,366.0,6.0,,100183.0,37149051.0,327.0,7.399999999999977,2.0218579234972616,1.639344262295082,113605.66055045872,370.81192417875286 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SANVI,Sanvi Energy Limited,665.7,665.7,625.7,,643.0,634.0,9.0,,34601.0,22360579.1,352.0,40.0,6.008712633318311,1.4195583596214512,63524.37244318182,646.2408340799399 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SAPDBL,Saptakoshi Development Bank Ltd,752.0,818.9,752.0,,809.0,791.5,17.5,,40514.0,32756698.6,321.0,66.89999999999998,8.896276595744677,2.2109917877447884,102045.79003115265,808.5278817198994 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SARBTM,Sarbottam Cement Limited,795.0,810.0,795.0,,805.0,798.0,7.0,,4017.0,3231312.0,57.0,15.0,1.8867924528301887,0.8771929824561403,56689.68421052631,804.4092606422704 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SBCF,Sunrise Bluechip Fund,10.0,10.17,9.61,,9.61,10.18,-0.5700000000000003,,11100.0,110425.0,9.0,0.5600000000000005,5.600000000000005,-5.599214145383107,12269.444444444445,9.948198198198199 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SBD87,8.5% Sanima Debenture 2087,1122.0,1122.0,1120.0,,1120.0,1150.0,-30.0,,1026.0,1150940.0,3.0,2.0,0.17825311942959002,-2.608695652173913,383646.6666666667,1121.7738791423003 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SBI,Nepal SBI Bank Limited,409.4,413.5,407.0,,413.5,409.0,4.5,,68167.0,28084411.5,161.0,6.5,1.5876893014167073,1.1002444987775062,174437.33850931676,411.9942420819458 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SBID89,9% Nepal SBI Bank Rinpatra 2089,1176.2,1185.0,1176.2,,1185.0,1150.0,35.0,,246.0,291276.0,7.0,8.799999999999955,0.7481720795782991,3.0434782608695654,41610.857142857145,1184.0487804878048 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SBL,Siddhartha Bank Limited,402.0,410.9,402.0,,409.6,406.0,3.6000000000000227,,123789.0,50488695.8,376.0,8.899999999999977,2.213930348258701,0.8866995073891681,134278.44627659573,407.86092302223943 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SBLD84,8.5% SBL Debenture 2084,1058.0,1058.0,1058.0,,1058.0,1090.0,-32.0,,75.0,79350.0,3.0,0.0,0.0,-2.9357798165137616,26450.0,1058.0 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SCB,Standard Chartered Bank Limited,655.09,660.0,651.0,,651.0,655.2,-4.2000000000000455,,17211.0,11280375.05,102.0,9.0,1.3738570272786945,-0.641025641025648,110591.91225490197,655.4165969438151 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SCBD,10.30% Standard Chartered Bank Limited Debenture,1101.0,1101.0,1101.0,,1101.0,1135.0,-34.0,,500.0,550500.0,1.0,0.0,0.0,-2.9955947136563874,550500.0,1101.0 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SEF,Siddhartha Equity Fund,10.35,10.35,10.11,,10.11,10.38,-0.27000000000000135,,5870.0,59585.7,2.0,0.2400000000000002,2.3188405797101472,-2.601156069364175,29792.85,10.150885860306644 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SFEF,Sunrise Focused Equity Fund,10.0,10.1,9.95,,9.95,10.0,-0.05000000000000071,,700.0,6995.0,4.0,0.15000000000000036,1.5000000000000036,-0.5000000000000071,1748.75,9.992857142857142 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SFMF,Sunrise First Mutual Fund,10.3,10.3,10.03,,10.03,10.5,-0.47000000000000064,,700.0,7117.84,3.0,0.27000000000000135,2.621359223300984,-4.4761904761904825,2372.6133333333332,10.168342857142857 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SGHC,Swet-Ganga Hydropower & Construction Limited ,326.0,330.0,323.3,,325.0,325.0,0.0,,46724.0,15224599.2,181.0,6.699999999999989,2.055214723926377,0.0,84113.80773480663,325.8410923722284 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SGHL,Sanigad Hydro Limited,550.0,587.0,550.0,,552.0,550.0,2.0,,105373.0,59517002.8,3181.0,37.0,6.7272727272727275,0.36363636363636365,18710.15491983653,564.822134702438 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SGIC,Sanima GIC Insurance Limited,478.0,479.9,470.0,,478.0,478.8,-0.8000000000000114,,8890.0,4217341.0,100.0,9.899999999999977,2.071129707112966,-0.16708437761069578,42173.41,474.39156355455566 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SHEL,Singati Hydro Energy Limited,310.0,315.0,309.0,,309.7,312.5,-2.8000000000000114,,37904.0,11814458.1,196.0,6.0,1.935483870967742,-0.8960000000000036,60277.84744897959,311.6942301604052 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SHINE,Shine Resunga Development Bank Ltd.,420.0,421.7,417.0,,417.5,417.0,0.5,,23905.0,10017289.6,89.0,4.699999999999989,1.1190476190476164,0.1199040767386091,112553.81573033707,419.0457895837691 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SHIVM,SHIVAM CEMENTS LTD,638.0,665.0,638.0,,655.0,660.0,-5.0,,64040.0,42193015.3,363.0,27.0,4.231974921630094,-0.7575757575757576,116234.20192837465,658.854080262336 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SHL,Soaltee Hotel Limited,504.9,505.0,499.0,,503.0,499.6,3.3999999999999773,,15100.0,7578356.3,78.0,6.0,1.1883541295306002,0.6805444355484341,97158.4141025641,501.87790066225165 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SHLB,Shrijanshil Laghubitta Bittiya Sanstha Limited,1453.2,1513.0,1453.2,,1513.0,1498.0,15.0,,169.0,249052.0,12.0,59.799999999999955,4.115056427195152,1.0013351134846462,20754.333333333332,1473.680473372781 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SHPC,Sanima Mai Hydropower Ltd.,520.0,525.0,512.1,,518.6,515.9,2.7000000000000455,,38788.0,20124059.1,126.0,12.899999999999977,2.4807692307692264,0.5233572397751591,159714.75476190477,518.8217773538208 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SICL,Shikhar Insurance Co. Ltd.,639.8,639.8,629.2,,633.7,634.0,-0.2999999999999545,,3100.0,1959872.7,42.0,10.599999999999909,1.6567677399187106,-0.04731861198737453,46663.635714285716,632.217 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SIFC,Shree Investment Finance Co. Ltd.,530.0,535.0,526.1,,529.0,533.0,-4.0,,6762.0,3594363.0,48.0,8.899999999999977,1.6792452830188636,-0.7504690431519699,74882.5625,531.5532386867791 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SIGS2,Siddhartha Investment Growth Scheme - 2,10.15,10.2,10.15,,10.2,10.04,0.16000000000000014,,4100.0,41790.0,5.0,0.049999999999998934,0.49261083743841316,1.5936254980079698,8358.0,10.192682926829269 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SIGS3,Siddhartha Investment Growth Scheme 3,10.42,10.6,10.42,,10.5,10.6,-0.09999999999999964,,25177.0,264612.5,11.0,0.17999999999999972,1.7274472168905923,-0.943396226415091,24055.68181818182,10.510088572903841 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SIKLES,Sikles Hydropower Limited,559.0,573.7,559.0,,570.0,567.0,3.0,,5643.0,3219342.1,68.0,14.700000000000045,2.629695885509847,0.5291005291005291,47343.26617647059,570.5018784334574 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SINDU,Sindhu Bikash Bank Ltd,683.1,723.0,683.1,,719.0,719.0,0.0,,12801.0,9155610.8,77.0,39.89999999999998,5.841018884497142,0.0,118904.03636363638,715.2262167018202 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SIPD,Shikhar power Development Limited,750.0,757.0,714.5,,730.0,745.0,-15.0,,49698.0,36482584.8,665.0,42.5,5.666666666666666,-2.013422818791946,54861.02977443609,734.0855728600748 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SJCL,SANJEN JALAVIDHYUT COMPANY LIMITED,281.0,285.0,278.0,,285.0,284.0,1.0,,5913.0,1669144.3,68.0,7.0,2.491103202846975,0.35211267605633806,24546.239705882355,282.2838322340605 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SJLIC,SuryaJyoti Life Insurance Company Limited,420.0,429.0,420.0,,427.9,424.9,3.0,,13468.0,5717527.0,109.0,9.0,2.142857142857143,0.7060484819957638,52454.37614678899,424.5268042768043 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SKBBL,Sana Kisan Bikas Laghubitta Bittiya Sanstha Limited,755.1,771.0,755.1,,766.0,767.0,-1.0,,9366.0,7196630.9,107.0,15.899999999999977,2.1056813667063934,-0.1303780964797914,67258.23271028038,768.3782724749093 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SKHEL,Suryakunda Hydro Electric Limited,1007.0,1120.0,1007.0,,1077.9,1060.0,17.90000000000009,,8880.0,9701631.0,181.0,113.0,11.221449851042701,1.6886792452830275,53600.17127071823,1092.5260135135136 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SKHL,Super Khudi Hydropower Limited,944.0,970.0,920.1,,923.0,929.0,-6.0,,28333.0,26510934.5,355.0,49.89999999999998,5.286016949152541,-0.6458557588805167,74678.68873239437,935.6910493064624 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SLBBL,Swarojgar Laghubitta Bittiya Sanstha Ltd.,788.0,832.0,788.0,,823.0,814.0,9.0,,3942.0,3244712.1,62.0,44.0,5.583756345177665,1.1056511056511056,52334.06612903226,823.1131659056317 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SLBBLP,Swarojgar Laghubitta Bittiya Sanstha Ltd. Promoter Share,443.0,443.0,443.0,,443.0,443.0,0.0,,20000.0,8860000.0,1.0,0.0,0.0,0.0,8860000.0,443.0 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SLBSL,Samudayik Laghubitta Bittiya Sanstha Limited,1082.0,1147.8,1082.0,,1126.0,1092.0,34.0,,5231.0,5808517.4,83.0,65.79999999999995,6.081330868761548,3.1135531135531136,69982.1373493976,1110.4028675205507 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SLCF,Sanima Large Cap Fund,10.0,10.3,10.0,,10.15,10.24,-0.08999999999999986,,2742.0,27626.02,8.0,0.3000000000000007,3.000000000000007,-0.8789062499999987,3453.2525,10.075134938001458 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SMATA,Samata Gharelu Laghubitta Bittiya Sanstha Limited,741.0,769.0,741.0,,754.0,759.7,-5.7000000000000455,,2237.0,1694209.3,42.0,28.0,3.7786774628879893,-0.7502961695406141,40338.316666666666,757.3577559231113 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SMB,Support Microfinance Bittiya Sanstha Ltd.,1850.0,1915.0,1848.0,,1915.0,1848.0,67.0,,4959.0,9297452.8,82.0,67.0,3.6216216216216215,3.6255411255411256,113383.57073170732,1874.8644484775157 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SMFBS,Swabhimaan Laghubitta Bittiya Sanstha Limited,1535.0,1600.0,1532.0,,1554.0,1578.0,-24.0,,3316.0,5205400.3,57.0,68.0,4.429967426710098,-1.520912547528517,91322.81228070175,1569.7829613992762 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SMH,Super Mai Hydropower Limited,511.1,519.0,511.1,,517.1,514.9,2.2000000000000455,,31697.0,16337248.1,102.0,7.899999999999977,1.5456857757777298,0.42726743056905137,160169.09901960785,515.4193803830016 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SMHL,Super Madi Hydropower Limited,495.0,498.9,488.0,,490.0,488.0,2.0,,38221.0,18740639.7,181.0,10.899999999999977,2.2020202020201975,0.4098360655737705,103539.44585635359,490.32311294837916 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SMJC,Sagarmatha Jalabidhyut Company Limited,448.5,474.8,441.1,,469.0,440.0,29.0,,98658.0,45897558.9,562.0,33.69999999999999,7.513935340022295,6.59090909090909,81668.25427046262,465.21882564009 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SMPDA,Sampada Laghubitta Bittiya Sanstha Limited,785.0,793.0,775.2,,776.2,785.0,-8.799999999999955,,961.0,750757.3,33.0,17.799999999999955,2.267515923566873,-1.121019108280249,22750.221212121214,781.2250780437046 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SNLI,Sun Nepal Life Insurance Company Limited,438.1,447.0,436.1,,441.0,438.1,2.8999999999999773,,5147.0,2259892.1,220.0,10.899999999999977,2.4880164346039666,0.6619493266377487,10272.236818181818,439.0697687973577 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SNORL,Snow Rivers Limited,989.0,1017.1,970.0,,975.1,995.0,-19.899999999999977,,41577.0,41025781.0,1021.0,47.10000000000002,4.7623862487360995,-1.9999999999999976,40181.95984329089,986.7422132428987 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SOHL,Solu Hydropower Limited,627.0,633.4,599.0,,605.0,623.0,-18.0,,133496.0,82154203.0,1262.0,34.39999999999998,5.48644338118022,-2.889245585874799,65098.417591125195,615.4057275124349 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SONA,Sonapur Minerals And Oil Limited,422.0,428.0,415.0,,418.0,422.0,-4.0,,18064.0,7589029.1,209.0,13.0,3.080568720379147,-0.9478672985781991,36311.14401913875,420.1189714348981 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SOPL,Sopan Pharmaceuticals Limited,905.0,948.0,895.0,,897.0,905.0,-8.0,,93179.0,85719036.9,1740.0,53.0,5.856353591160221,-0.8839779005524863,49263.81431034483,919.93943807081 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SPC,Samling Power Company Limited,430.0,432.0,421.0,,426.0,430.0,-4.0,,5197.0,2222028.5,49.0,11.0,2.558139534883721,-0.9302325581395349,45347.52040816326,427.55984221666347 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SPDL,Synergy Power Development Ltd.,392.0,399.9,384.0,,389.0,396.0,-7.0,,91184.0,35525662.2,217.0,15.899999999999977,4.056122448979586,-1.7676767676767675,163712.72903225807,389.6041213370767 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SPHL,Sayapatri Hydropower Limited,538.3,556.0,530.0,,544.0,553.7,-9.700000000000045,,7465.0,4031283.4,54.0,26.0,4.830020434701839,-1.7518511829510646,74653.3962962963,540.024567983925 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SPIL,Siddhartha Premier Insurance Limited,703.0,714.4,703.0,,710.0,710.0,0.0,,2443.0,1733554.9,30.0,11.399999999999977,1.6216216216216182,0.0,57785.16333333333,709.6008595988538 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SPL,Shuvam Power Limited,678.0,679.8,663.2,,665.3,680.0,-14.700000000000045,,1456.0,973157.2,18.0,16.59999999999991,2.4483775811209303,-2.1617647058823595,54064.288888888885,668.3771978021978 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SRBLD83,10.25% Sunrise Bank Debenture 2083,1024.2,1024.2,1024.2,,1024.2,1044.9,-20.700000000000045,,6400.0,6554880.0,1.0,0.0,0.0,-1.9810508182601247,6554880.0,1024.2 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SRLI,Sanima Reliance Life Insurance Limited,385.0,388.0,383.5,,386.0,384.8,1.1999999999999886,,10494.0,4053523.4,179.0,4.5,1.1688311688311688,0.31185031185030887,22645.382122905026,386.2705736611397 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SSHL,Shiva Shree Hydropower Ltd,221.1,221.1,209.0,,209.5,211.7,-2.1999999999999886,,92232.0,19560604.1,329.0,12.099999999999994,5.472636815920396,-1.0392064241851624,59454.72370820669,212.0804503859832 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,STC,Salt Trading Corporation,5102.0,5250.0,5102.0,,5175.0,5200.0,-25.0,,1310.0,6807982.0,19.0,148.0,2.9008232065856525,-0.4807692307692308,358314.84210526315,5196.932824427481 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SWASTIK,Swastik Laghubitta Bittiya Sanstha Limited,2145.0,2154.9,2098.0,,2098.0,2098.0,0.0,,845.0,1785355.0,30.0,56.90000000000009,2.6526806526806572,0.0,59511.833333333336,2112.846153846154 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SWBBL,Swabalamban Laghubitta Bittiya Sanstha Limited,658.4,703.0,658.4,,693.0,693.0,0.0,,13156.0,9136402.4,92.0,44.60000000000002,6.773997569866347,0.0,99308.72173913044,694.4665855883247 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SWMF,Suryodaya Womi Laghubitta Bittiya Sanstha Limited,625.1,646.0,625.1,,642.0,638.9,3.1000000000000227,,4913.0,3142625.8,44.0,20.899999999999977,3.3434650455927013,0.48520895288777943,71423.31363636363,639.655159780175 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,SYPNL,SY Panel Nepal Limited,1360.0,1463.0,1360.0,,1425.0,1426.9,-1.900000000000091,,75252.0,108567679.5,923.0,103.0,7.573529411764706,-0.1331557922769704,117624.78819068255,1442.7215157072237 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,TAMOR,Sanima Middle Tamor Hydropower Limited,451.0,456.0,450.0,,452.6,451.5,1.1000000000000227,,27528.0,12508837.3,146.0,6.0,1.3303769401330376,0.2436323366555975,85676.96780821918,454.40414487067716 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,TPC,Terhathum Power Company Limited,370.0,370.0,362.0,,368.1,361.0,7.100000000000023,,8455.0,3070672.1,63.0,8.0,2.1621621621621623,1.9667590027700892,48740.82698412699,363.17824955647546 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,TPKHL,Taksar Pikhuwa Khola Hydropower Limited,581.0,610.0,573.0,,574.0,590.0,-16.0,,57756.0,33980528.3,1359.0,37.0,6.368330464716007,-2.711864406779661,25004.067917586457,588.3462895629891 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,TRH,Taragaon Regency Hotel Limited,785.0,792.0,776.0,,785.0,791.7,-6.7000000000000455,,270.0,213356.0,9.0,16.0,2.038216560509554,-0.8462801566249898,23706.222222222223,790.2074074074075 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,TSHL,Three Star Hydropower Limited,385.0,406.8,385.0,,400.0,385.0,15.0,,23022.0,9165510.9,185.0,21.80000000000001,5.6623376623376656,3.896103896103896,49543.30216216217,398.11966379984364 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,TTL,Trade Tower Limited,756.0,785.0,756.0,,768.0,756.0,12.0,,27968.0,21613555.9,391.0,29.0,3.835978835978836,1.5873015873015872,55277.63657289002,772.7959060354691 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,TVCL,Trishuli Jal Vidhyut Company Limited ,486.0,499.0,484.0,,485.0,486.5,-1.5,,8980.0,4425743.0,58.0,15.0,3.0864197530864197,-0.3083247687564234,76305.91379310345,492.84443207126947 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,UAIL,United Ajod Insurance Limited,460.0,467.9,453.4,,458.0,456.1,1.8999999999999773,,14460.0,6636427.0,93.0,14.5,3.152173913043478,0.4165753124314793,71359.43010752689,458.9506915629322 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,UHEWA,Upper Hewakhola Hydropower Company Limited,598.0,605.0,584.0,,592.0,598.0,-6.0,,48519.0,28591252.8,225.0,21.0,3.511705685618729,-1.0033444816053512,127072.23466666667,589.2795152414518 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,ULBSL,Upakar Laghubitta Bittiya Sanstha Limited,2730.0,2825.0,2730.0,,2760.0,2831.0,-71.0,,484.0,1335787.6,17.0,95.0,3.47985347985348,-2.5079477216531263,78575.74117647059,2759.8917355371905 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,ULHC,Upper Lohore Khola Hydropower Company Limited,367.0,369.0,358.1,,359.5,362.2,-2.6999999999999886,,7061.0,2557107.5,86.0,10.899999999999977,2.970027247956397,-0.7454445057978986,29733.808139534885,362.1452343860643 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,UMHL,United Modi Hydropower Ltd.,570.0,604.0,570.0,,586.4,590.5,-4.100000000000023,,76225.0,44677670.3,251.0,34.0,5.964912280701754,-0.6943268416596143,177998.68645418325,586.1288330600196 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,UMRH,United IDI Mardi RB Hydropower Limited.,534.0,547.6,534.0,,540.1,540.0,0.10000000000002274,,6744.0,3659256.8,48.0,13.600000000000023,2.5468164794007535,0.01851851851852273,76234.51666666666,542.594424673784 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,UNHPL,Union Hydropower Limited,402.8,402.8,397.0,,397.0,400.0,-3.0,,25227.0,10057366.9,107.0,5.800000000000011,1.4399205561072521,-0.75,93994.0831775701,398.6747096365006 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,UNLB,Unique Nepal Laghubitta Bittiya Sanstha Limited,1300.0,1300.0,1261.1,,1279.0,1276.0,3.0,,712.0,904722.0,24.0,38.90000000000009,2.9923076923076994,0.23510971786833856,37696.75,1270.676966292135 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,UPCL,UNIVERSAL POWER COMPANY LTD,355.1,362.0,354.0,,357.0,362.0,-5.0,,43678.0,15645855.3,166.0,8.0,2.252886510842016,-1.3812154696132597,94252.14036144578,358.20905948074545 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,UPPER,Upper Tamakoshi Hydropower Ltd,200.0,201.0,199.3,,200.2,200.1,0.09999999999999432,,85269.0,17071128.0,394.0,1.6999999999999886,0.8499999999999943,0.04997501249375028,43327.73604060914,200.20321570559054 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,USHEC,Upper Solu Hydro Electric Company Limited,493.0,500.0,493.0,,495.5,493.5,2.0,,1594.0,792929.3,35.0,7.0,1.4198782961460445,0.4052684903748734,22655.12285714286,497.44623588456716 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,USHL,Upper Syange Hydropower Limited,565.0,565.0,548.1,,557.0,550.0,7.0,,2643.0,1473106.3,85.0,16.899999999999977,2.9911504424778723,1.2727272727272727,17330.662352941177,557.3614453272796 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,USLB,Unnati Sahakarya Laghubitta Bittiya Sanstha Limited,1209.0,1236.0,1175.0,,1181.0,1200.0,-19.0,,3770.0,4509196.2,64.0,61.0,5.045492142266336,-1.5833333333333335,70456.190625,1196.0732625994694 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,VLBS,Vijaya laghubitta Bittiya Sanstha Ltd.,672.0,712.8,672.0,,706.0,685.0,21.0,,5121.0,3595854.2,122.0,40.799999999999955,6.071428571428564,3.065693430656934,29474.21475409836,702.1781292716266 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,VLUCL,Vision Lumbini Urja Company Limited ,458.0,460.0,450.0,,452.0,460.0,-8.0,,1250.0,567174.0,46.0,10.0,2.1834061135371177,-1.7391304347826086,12329.869565217392,453.7392 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,WNLB,Wean Nepal Laghubitta Bittiya Sanstha Limited,1398.0,1400.0,1370.0,,1374.0,1368.0,6.0,,357.0,495575.0,16.0,30.0,2.1459227467811157,0.43859649122807015,30973.4375,1388.1652661064427 +2026-07-24T09:15:38+00:00,2026-07-24T15:00:38+05:45,2026-07-24,15:00:38,1784884538,4,9,15,nepse_official,CLOSE,2026-07-24,YMHL,Yambaling Hydropower Limited,693.0,693.0,643.2,,652.9,660.0,-7.100000000000023,,39627.0,26281513.7,1025.0,49.799999999999955,7.1861471861471795,-1.0757575757575792,25640.501170731706,663.2223912988619